Lanson BCC SA (ALLAN)

ALLAN
🏛️ フランス →
32.10
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 41.00 41.00 41.00 41.00 0.0M
2023-12-28 40.50 41.00 40.50 41.00 0.0M
2023-12-27 40.90 40.90 40.50 40.50 0.0M
2023-12-22 41.00 41.40 40.20 41.30 0.0M
2023-12-21 41.10 41.40 41.00 41.30 0.0M
2023-12-20 40.70 41.10 40.70 41.10 0.0M
2023-12-19 40.80 40.80 40.80 40.80 0.0M
2023-12-18 40.60 40.60 40.40 40.50 0.0M
2023-12-15 40.50 40.70 40.00 40.50 0.0M
2023-12-14 40.40 40.60 39.90 40.60 0.0M
2023-12-13 41.10 41.20 39.90 40.40 0.0M
2023-12-12 40.60 41.00 40.40 41.00 0.0M
2023-12-11 42.00 42.00 40.20 40.40 0.0M
2023-12-08 41.00 42.00 40.60 40.60 0.0M
2023-12-07 41.20 41.60 41.00 41.00 0.0M
2023-12-06 40.40 41.30 40.30 41.30 0.0M
2023-12-05 41.20 41.20 40.10 40.70 0.0M
2023-12-04 40.50 41.10 40.40 41.10 0.0M
2023-12-01 39.20 40.50 39.20 40.30 0.0M
2023-11-30 40.00 40.00 38.80 39.20 0.0M
2023-11-29 40.50 40.70 40.00 40.00 0.0M
2023-11-28 40.10 40.70 40.00 40.30 0.0M
2023-11-27 39.50 40.50 39.10 40.10 0.0M
2023-11-24 38.20 39.10 38.20 39.00 0.0M
2023-11-23 37.90 38.00 37.80 37.80 0.2M
2023-11-22 37.80 37.90 37.20 37.90 0.0M
2023-11-21 37.90 37.90 37.80 37.80 0.0M
2023-11-20 37.90 38.00 37.80 37.80 0.0M
2023-11-17 37.80 38.80 37.40 38.00 0.0M
2023-11-16 37.80 37.80 37.80 37.80 0.0M
2023-11-15 38.30 38.40 37.80 37.80 0.0M
2023-11-14 38.40 38.70 38.00 38.40 0.0M
2023-11-13 37.50 38.30 37.50 38.30 0.0M
2023-11-10 36.80 38.00 36.20 38.00 0.0M
2023-11-09 36.20 36.70 36.20 36.70 0.0M
2023-11-08 36.20 37.70 36.20 36.20 0.0M
2023-11-07 36.70 36.70 36.10 36.10 0.0M
2023-11-06 36.00 36.30 36.00 36.20 0.0M
2023-11-03 37.00 37.10 36.50 36.50 0.0M
2023-11-02 37.00 37.10 36.60 36.90 0.0M
2023-11-01 36.90 36.90 36.60 36.60 0.0M
2023-10-31 36.40 37.00 36.40 37.00 0.0M
2023-10-30 36.50 36.60 36.30 36.30 0.0M
2023-10-27 35.90 36.60 35.90 36.20 0.0M
2023-10-26 36.30 36.30 35.60 35.80 0.0M
2023-10-25 36.40 37.00 36.30 36.30 0.0M
2023-10-24 36.70 36.70 36.10 36.10 0.0M
2023-10-23 36.90 37.00 36.70 36.70 0.0M
2023-10-20 36.80 36.80 35.90 36.60 0.0M
2023-10-19 37.50 37.50 36.90 37.10 0.0M
2023-10-18 37.80 37.80 37.40 37.40 0.0M
2023-10-17 37.20 37.80 37.20 37.80 0.0M
2023-10-16 37.00 37.60 37.00 37.20 0.0M
2023-10-13 36.50 37.10 36.50 36.90 0.0M
2023-10-12 36.40 36.40 36.40 36.40 0.0M
2023-10-11 36.00 36.60 36.00 36.50 0.0M
2023-10-10 36.20 36.50 36.20 36.50 0.0M
2023-10-09 36.40 36.50 36.00 36.10 0.0M
2023-10-06 36.30 36.30 36.30 36.30 0.0M
2023-10-05 36.20 36.40 36.10 36.20 0.0M
2023-10-04 36.30 36.30 36.00 36.00 0.0M
2023-10-03 36.20 36.60 36.00 36.30 0.0M
2023-10-02 36.40 36.90 36.10 36.90 0.0M
2023-09-29 37.40 37.80 37.40 37.80 0.0M
2023-09-28 37.70 37.70 36.50 37.00 0.0M
2023-09-27 38.40 39.40 37.60 37.60 0.0M
2023-09-26 38.80 38.80 38.40 38.40 0.0M
2023-09-25 39.00 39.30 38.80 38.80 0.0M
2023-09-22 38.50 39.30 38.50 39.30 0.0M
2023-09-21 39.30 39.30 38.90 39.30 0.0M
2023-09-20 38.30 39.00 38.20 38.60 0.0M
2023-09-19 38.50 38.50 37.60 38.20 0.0M
2023-09-18 38.50 38.60 37.60 37.90 0.0M
2023-09-15 36.20 37.80 36.20 37.80 0.0M
2023-09-14 36.30 38.40 36.30 36.50 0.0M
2023-09-13 36.00 36.30 35.80 36.30 0.0M
2023-09-12 36.70 36.70 35.50 36.00 0.0M
2023-09-11 35.40 36.70 35.40 36.70 0.0M
2023-09-08 35.40 35.90 35.40 35.40 0.0M
2023-09-07 35.60 36.00 35.60 35.60 0.0M
2023-09-06 35.50 35.70 35.30 35.60 0.0M
2023-09-05 36.20 36.20 34.20 35.70 0.0M
2023-09-04 36.40 36.80 36.40 36.40 0.0M
2023-09-01 36.50 37.00 36.50 36.50 0.0M
2023-08-31 37.00 37.20 36.60 37.20 0.0M
2023-08-30 37.00 37.50 37.00 37.40 0.0M
2023-08-29 36.40 36.80 36.40 36.80 0.0M
2023-08-28 36.30 36.80 36.30 36.70 0.0M
2023-08-25 37.80 37.80 36.50 36.50 0.0M
2023-08-24 37.20 37.80 37.20 37.80 0.0M
2023-08-23 37.20 37.80 37.20 37.40 0.0M
2023-08-22 37.60 37.60 37.40 37.40 0.0M
2023-08-21 37.50 38.00 37.50 37.50 0.0M
2023-08-18 38.00 38.00 37.70 38.00 0.0M
2023-08-17 38.70 38.70 38.10 38.10 0.0M
2023-08-16 38.80 39.00 38.80 38.90 0.0M
2023-08-15 39.00 39.00 38.80 38.80 0.0M
2023-08-14 39.00 39.10 38.70 38.70 0.0M
2023-08-11 39.00 39.00 38.90 38.90 0.0M
2023-08-10 39.00 39.00 38.10 38.80 0.0M
2023-08-09 39.00 39.00 38.10 39.00 0.0M
2023-08-08 39.50 39.50 39.00 39.00 0.0M
2023-08-07 39.50 39.50 39.50 39.50 0.0M
2023-08-04 39.60 39.60 39.20 39.50 0.0M
2023-08-03 38.80 39.80 38.80 39.80 0.0M
2023-08-02 38.60 39.10 38.40 39.00 0.0M
2023-08-01 39.00 39.00 39.00 39.00 0.0M
2023-07-31 39.20 39.20 38.40 39.00 0.0M
2023-07-28 39.60 39.60 38.60 39.40 0.0M
2023-07-27 39.50 39.60 39.50 39.60 0.0M
2023-07-26 39.60 39.60 39.00 39.60 0.0M
2023-07-25 39.20 39.60 38.70 39.60 0.0M
2023-07-24 39.20 39.50 38.60 39.10 0.0M
2023-07-21 40.00 40.10 40.00 40.00 0.0M
2023-07-20 40.00 40.10 39.80 40.10 0.0M
2023-07-19 40.00 40.00 39.80 40.00 0.0M
2023-07-18 40.40 40.40 39.90 40.00 0.0M
2023-07-17 40.40 40.50 40.20 40.30 0.0M
2023-07-14 40.40 40.50 40.40 40.50 0.0M
2023-07-13 40.30 40.40 40.10 40.40 0.0M
2023-07-12 40.40 40.40 40.10 40.30 0.0M
2023-07-11 40.80 40.80 40.00 40.40 0.0M
2023-07-10 40.90 40.90 40.40 40.40 0.0M
2023-07-07 40.70 41.00 40.30 40.80 0.0M
2023-07-06 40.10 41.00 40.00 41.00 0.0M
2023-07-05 39.70 40.10 39.70 40.10 0.0M
2023-07-04 38.70 39.50 38.60 39.50 0.0M
2023-07-03 39.10 39.20 38.40 38.60 0.0M
2023-06-30 39.70 39.70 38.90 39.10 0.0M
2023-06-29 39.90 39.90 39.30 39.30 0.0M
2023-06-28 39.70 39.90 39.50 39.50 0.0M
2023-06-27 37.90 39.50 37.90 39.50 0.0M
2023-06-26 37.60 38.60 37.60 37.80 0.0M
2023-06-23 36.50 37.10 36.50 37.00 0.0M
2023-06-22 38.20 38.20 36.30 36.50 0.0M
2023-06-21 39.90 39.90 38.10 38.30 0.0M
2023-06-20 42.10 42.10 39.90 39.90 0.0M
2023-06-19 43.50 43.80 42.00 42.00 0.0M
2023-06-16 43.20 43.50 43.20 43.40 0.0M
2023-06-15 42.40 43.50 42.40 43.20 0.0M
2023-06-14 42.10 42.30 41.70 42.30 0.0M
2023-06-13 41.90 42.10 41.70 41.70 0.0M
2023-06-12 42.30 42.30 41.90 41.90 0.0M
2023-06-09 42.10 42.60 42.00 42.30 0.0M
2023-06-08 44.20 44.20 41.50 42.10 0.0M
2023-06-07 46.20 46.20 44.10 44.20 0.0M
2023-06-06 45.30 46.40 44.80 46.10 0.0M
2023-06-05 44.90 45.20 44.70 44.90 0.0M
2023-06-02 43.90 44.90 43.60 44.80 0.0M
2023-06-01 43.30 44.00 42.90 43.80 0.0M
2023-05-31 41.60 43.30 41.40 43.00 0.0M
2023-05-30 42.30 43.30 41.10 41.40 0.0M
2023-05-29 42.00 42.90 41.60 41.60 0.0M
2023-05-26 41.40 42.00 41.40 41.60 0.0M
2023-05-25 40.80 41.70 40.80 41.10 0.0M
2023-05-24 41.80 41.80 40.70 40.70 0.0M
2023-05-23 40.60 42.00 40.10 41.50 0.0M
2023-05-22 40.00 41.10 39.60 40.50 0.0M
2023-05-19 40.00 40.20 40.00 40.00 0.0M
2023-05-18 40.00 40.10 40.00 40.00 0.0M
2023-05-17 39.90 40.00 39.90 40.00 0.0M
2023-05-16 40.10 40.10 39.80 40.00 0.0M
2023-05-15 39.40 40.10 39.40 40.10 0.0M
2023-05-12 39.00 39.70 39.00 39.10 0.0M
2023-05-11 40.00 40.00 39.00 39.10 0.0M
2023-05-10 40.00 40.00 39.90 40.00 0.0M
2023-05-09 39.90 40.40 39.90 40.30 0.0M
2023-05-08 40.00 40.40 39.70 39.80 0.0M
2023-05-05 40.00 40.00 39.60 39.90 0.0M
2023-05-04 39.80 40.10 39.60 40.00 0.0M
2023-05-03 40.10 40.10 39.80 39.80 0.0M
2023-05-02 40.10 40.50 39.80 39.80 0.0M
2023-04-28 40.00 40.10 39.80 40.10 0.0M
2023-04-27 40.00 40.00 39.60 39.60 0.0M
2023-04-26 39.60 39.80 39.40 39.80 0.0M
2023-04-25 40.50 40.50 39.60 39.80 0.0M
2023-04-24 40.00 40.50 39.80 40.00 0.0M
2023-04-21 40.00 40.30 39.50 39.90 0.0M
2023-04-20 38.60 39.20 38.60 38.90 0.0M
2023-04-19 38.60 38.90 38.00 38.50 0.0M
2023-04-18 38.80 39.00 38.40 38.60 0.0M
2023-04-17 38.60 39.80 38.20 38.20 0.0M
2023-04-14 37.90 38.40 37.70 38.40 0.0M
2023-04-13 37.20 37.70 37.20 37.70 0.0M
2023-04-12 35.90 37.00 35.90 36.90 0.0M
2023-04-11 35.60 36.00 35.60 36.00 0.0M
2023-04-06 35.60 35.70 35.60 35.60 0.0M
2023-04-05 35.50 35.60 35.40 35.50 0.0M
2023-04-04 35.40 35.50 35.00 35.50 0.0M
2023-04-03 35.30 35.80 35.30 35.80 0.0M
2023-03-31 35.90 36.00 34.70 35.10 0.0M
2023-03-30 35.80 35.90 35.80 35.90 0.0M
2023-03-29 35.20 35.80 35.20 35.80 0.0M
2023-03-28 35.40 35.70 34.60 35.20 0.0M
2023-03-27 35.00 35.80 34.60 34.80 0.0M
2023-03-24 35.10 35.40 34.70 34.90 0.0M
2023-03-23 35.10 35.10 35.00 35.00 0.0M
2023-03-22 35.00 35.70 34.90 35.00 0.2M
2023-03-21 34.90 35.00 34.70 35.00 0.0M
2023-03-20 34.90 35.10 34.70 35.00 0.0M
2023-03-17 35.00 35.00 34.40 34.60 0.0M
2023-03-16 33.50 34.90 33.00 34.90 0.0M
2023-03-15 33.50 35.80 33.40 33.50 0.0M
2023-03-14 32.80 32.90 32.50 32.80 0.0M
2023-03-13 32.80 33.00 32.70 32.70 0.0M
2023-03-10 31.90 32.80 31.90 32.70 0.0M
2023-03-09 31.60 32.60 31.60 32.00 0.0M
2023-03-08 32.00 32.00 31.60 31.60 0.0M
2023-03-07 31.90 31.90 31.90 31.90 0.0M
2023-03-06 32.00 32.10 31.90 31.90 0.0M
2023-03-03 31.90 32.00 31.90 32.00 0.0M
2023-03-02 31.90 32.00 31.90 31.90 0.0M
2023-03-01 32.30 32.40 32.30 32.40 0.0M
2023-02-28 32.30 32.40 32.30 32.40 0.0M
2023-02-27 32.40 32.50 32.20 32.40 0.0M
2023-02-24 32.40 32.50 32.40 32.50 0.0M
2023-02-23 32.40 32.50 32.30 32.30 0.0M
2023-02-22 32.30 32.50 32.20 32.50 0.0M
2023-02-21 32.50 32.50 32.20 32.20 0.0M
2023-02-20 32.30 32.50 32.30 32.50 0.0M
2023-02-17 32.40 32.40 32.00 32.30 0.0M
2023-02-16 32.70 32.70 32.40 32.50 0.0M
2023-02-15 32.60 32.70 32.50 32.70 0.0M
2023-02-14 32.70 32.70 32.50 32.60 0.0M
2023-02-13 33.00 33.00 32.50 32.70 0.0M
2023-02-10 32.70 32.70 32.60 32.70 0.0M
2023-02-09 32.50 32.70 32.50 32.70 0.0M
2023-02-08 32.70 32.70 32.00 32.60 0.0M
2023-02-07 32.50 33.00 32.50 33.00 0.0M
2023-02-06 32.50 33.00 32.40 32.50 0.0M
2023-02-03 32.00 32.20 32.00 32.00 0.0M
2023-02-02 32.00 32.10 32.00 32.10 0.0M
2023-02-01 32.20 32.20 32.00 32.00 0.0M
2023-01-31 32.10 32.20 32.10 32.20 0.0M
2023-01-30 32.00 32.10 31.80 31.80 0.0M
2023-01-27 32.00 32.10 31.00 32.10 0.0M
2023-01-26 32.50 32.50 32.10 32.30 0.0M
2023-01-25 32.20 32.50 32.20 32.50 0.0M
2023-01-24 32.20 32.50 32.10 32.50 0.0M
2023-01-23 32.50 32.50 32.10 32.10 0.0M
2023-01-20 32.40 32.50 32.40 32.50 0.0M
2023-01-19 32.20 32.50 32.20 32.50 0.0M
2023-01-18 32.10 32.30 32.00 32.20 0.0M
2023-01-17 32.50 32.50 31.90 32.00 0.0M
2023-01-16 31.90 32.50 31.90 32.50 0.0M
2023-01-13 31.60 32.10 31.60 32.10 0.0M
2023-01-12 32.00 32.10 31.80 31.80 0.0M
2023-01-11 31.30 32.00 31.30 32.00 0.0M
2023-01-10 31.00 31.30 30.90 31.30 0.0M
2023-01-09 32.00 32.00 31.40 31.80 0.0M
2023-01-06 32.20 32.50 31.50 32.00 0.0M
2023-01-05 32.10 32.50 32.10 32.50 0.0M
2023-01-04 32.40 32.40 32.20 32.40 0.0M
2023-01-03 32.10 32.50 32.10 32.40 0.0M
2023-01-02 31.90 32.50 31.80 32.40 0.0M