Lattice

LSCC
🏛️ ドイツ →
61.29
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
2025-09-26 62.02 62.10 61.29 61.29 0.0M
2025-09-25 59.37 59.37 59.37 59.37 0.0M
2025-09-24 62.86 63.74 62.85 62.85 0.0M
2025-09-23 63.66 63.68 63.66 63.68 0.0M
2025-09-22 61.43 63.49 61.43 63.49 0.0M
2025-09-19 60.35 61.50 60.29 61.50 0.0M
2025-09-18 56.82 60.67 56.82 60.67 0.0M
2025-09-17 55.79 56.04 55.79 56.04 0.0M
2025-09-16 54.50 55.67 54.50 55.67 0.0M
2025-09-15 55.23 55.24 54.24 54.24 0.0M
2025-09-12 55.96 56.61 55.96 56.61 0.0M
2025-09-11 56.91 56.91 56.11 56.11 0.0M
2025-09-10 56.49 56.73 56.41 56.73 0.0M
2025-09-09 56.42 57.06 56.42 56.57 0.0M
2025-09-08 56.25 56.84 56.25 56.82 0.0M
2025-09-05 56.44 56.44 56.44 56.44 0.0M
2025-09-04 57.22 57.88 55.93 57.40 0.0M
2025-09-03 57.19 57.85 56.60 56.60 0.0M
2025-09-02 55.95 55.95 55.61 55.61 0.0M
2025-09-01 56.90 56.96 56.40 56.51 0.0M
2025-08-29 57.30 57.30 56.80 56.80 0.0M
2025-08-28 56.66 57.00 56.35 56.94 0.0M
2025-08-27 56.92 56.92 56.40 56.54 0.0M
2025-08-26 56.12 56.63 56.02 56.11 0.0M
2025-08-25 55.06 55.06 54.60 54.96 0.0M
2025-08-22 54.75 54.75 54.75 54.75 0.0M
2025-08-21 52.76 52.76 52.76 52.76 0.0M
2025-08-20 51.73 51.98 50.86 51.98 0.0M
2025-08-19 54.25 54.25 52.81 52.84 0.0M
2025-08-18 53.92 55.10 53.92 55.10 0.0M
2025-08-15 54.23 54.70 53.75 53.92 0.0M
2025-08-14 56.08 56.08 54.52 54.52 0.0M
2025-08-13 53.98 55.00 53.98 54.97 0.0M
2025-08-12 52.32 54.51 52.32 53.68 0.0M
2025-08-11 53.01 53.01 53.01 53.01 0.0M
2025-08-08 52.44 52.44 52.07 52.32 0.0M
2025-08-07 49.08 51.51 48.50 51.51 0.0M
2025-08-06 49.04 49.04 48.10 48.67 0.0M
2025-08-05 43.70 49.34 43.70 48.27 0.0M
2025-08-04 42.66 42.66 42.00 42.06 0.0M
2025-08-01 43.47 43.47 41.35 42.16 0.0M
2025-07-31 47.02 47.02 46.50 46.57 0.0M
2025-07-30 46.70 46.70 46.59 46.59 0.0M
2025-07-29 46.44 47.00 46.11 46.11 0.0M
2025-07-28 46.34 46.50 45.89 46.37 0.0M
2025-07-25 45.00 45.00 45.00 45.00 0.0M
2025-07-24 44.65 44.65 44.65 44.65 0.0M
2025-07-23 42.88 45.17 42.88 45.17 0.0M
2025-07-22 45.00 45.00 45.00 45.00 0.0M
2025-07-21 45.71 45.71 45.42 45.42 0.0M
2025-07-18 44.55 44.88 44.55 44.88 0.0M
2025-07-17 45.00 45.50 44.96 44.96 0.0M
2025-07-16 44.95 44.95 43.14 43.90 0.0M
2025-07-15 45.89 46.15 45.44 46.14 0.0M
2025-07-14 45.59 45.60 45.02 45.31 0.0M
2025-07-11 47.16 47.16 45.80 45.80 0.0M
2025-07-10 45.77 48.50 45.77 47.31 0.0M
2025-07-09 45.54 46.20 45.37 45.53 0.0M
2025-07-08 45.00 45.00 45.00 45.00 0.0M
2025-07-07 44.18 44.24 43.31 43.31 0.0M
2025-07-04 44.11 44.11 44.11 44.11 0.0M
2025-07-03 44.25 44.25 44.25 44.25 0.0M
2025-07-02 42.88 43.50 42.22 43.50 0.0M
2025-07-01 41.70 41.70 41.09 41.09 0.0M
2025-06-30 43.29 43.29 42.59 42.59 0.0M
2025-06-27 43.46 43.46 43.29 43.29 0.0M
2025-06-26 43.36 43.37 43.36 43.37 0.0M
2025-06-25 44.32 44.54 43.78 43.78 0.0M
2025-06-24 43.12 44.58 43.12 44.58 0.0M
2025-06-23 43.91 44.05 43.76 43.76 0.0M
2025-06-19 44.21 44.21 44.21 44.21 0.0M
2025-06-18 44.04 44.42 44.04 44.42 0.0M
2025-06-17 41.04 42.72 41.04 42.72 0.0M
2025-06-16 41.71 42.70 41.51 42.70 0.0M
2025-06-12 43.78 43.78 42.91 42.91 0.0M
2025-06-11 44.88 45.17 44.53 45.17 0.0M
2025-06-10 43.92 44.76 43.60 44.49 0.0M
2025-06-09 42.21 44.07 42.21 44.07 0.0M
2025-06-06 42.57 42.57 42.57 42.57 0.0M
2025-06-05 40.84 40.84 40.84 40.84 0.0M
2025-06-04 41.11 41.13 40.65 41.13 0.0M
2025-06-03 40.09 40.32 40.09 40.32 0.0M
2025-06-02 39.43 39.43 38.85 38.85 0.0M
2025-05-30 40.83 40.83 38.84 39.58 0.0M
2025-05-29 42.24 42.52 40.84 41.04 0.0M
2025-05-28 42.30 42.62 41.52 41.52 0.0M
2025-05-27 41.96 42.65 41.83 42.65 0.0M
2025-05-26 41.50 41.80 41.25 41.77 0.0M
2025-05-23 42.01 42.32 41.32 41.38 0.0M
2025-05-22 41.35 42.48 40.99 42.48 0.0M
2025-05-21 44.50 44.50 43.87 43.87 0.0M
2025-05-20 44.84 45.03 44.33 44.81 0.0M
2025-05-19 46.59 46.59 45.00 45.00 0.0M
2025-05-16 46.76 46.76 46.76 46.76 0.0M
2025-05-15 49.04 49.04 47.24 47.35 0.0M
2025-05-14 50.30 50.30 49.09 49.22 0.0M
2025-05-13 50.44 50.47 50.11 50.47 0.0M
2025-05-12 44.93 50.77 44.93 50.00 0.0M
2025-05-09 44.00 45.00 43.60 44.08 0.0M
2025-05-08 43.33 43.99 43.01 43.99 0.0M
2025-05-07 42.30 42.35 41.00 41.10 0.0M
2025-05-06 46.60 46.60 40.34 40.34 0.0M
2025-05-05 45.66 46.07 45.16 46.07 0.0M
2025-05-02 43.54 45.46 43.33 45.46 0.0M
2025-04-29 42.87 42.87 42.72 42.72 0.0M
2025-04-28 43.10 43.10 43.10 43.10 0.0M
2025-04-25 43.50 43.50 42.29 43.01 0.0M
2025-04-24 38.99 38.99 38.99 38.99 0.0M
2025-04-23 37.97 39.73 37.81 39.73 0.0M
2025-04-22 35.98 36.80 35.98 36.46 0.0M
2025-04-17 36.93 37.18 36.73 36.73 0.0M
2025-04-16 37.29 38.02 37.29 37.70 0.0M
2025-04-15 38.56 38.99 38.24 38.99 0.0M
2025-04-14 42.50 42.50 38.20 39.08 0.0M
2025-04-11 38.04 38.04 35.98 35.98 0.0M
2025-04-10 40.88 41.43 37.01 37.01 0.0M
2025-04-09 33.68 34.56 33.64 33.64 0.0M
2025-04-08 36.80 37.32 36.80 37.32 0.0M
2025-04-07 33.20 36.59 33.20 36.59 0.0M
2025-04-04 39.10 39.14 37.03 37.03 0.0M
2025-04-03 45.15 45.15 39.77 39.77 0.0M
2025-04-02 49.22 49.22 47.56 47.56 0.0M
2025-04-01 48.70 48.70 48.68 48.68 0.0M
2025-03-31 50.58 50.58 50.00 50.22 0.0M
2025-03-28 54.87 54.87 51.32 51.32 0.0M
2025-03-27 56.46 56.46 56.45 56.45 0.0M
2025-03-24 57.47 59.15 57.47 58.82 0.0M
2025-03-21 55.30 55.30 55.30 55.30 0.0M
2025-03-20 57.40 57.40 56.36 56.36 0.0M
2025-03-19 57.46 57.46 57.40 57.40 0.0M
2025-03-17 56.01 57.80 55.59 57.80 0.0M
2025-03-14 55.71 55.71 55.71 55.71 0.0M
2025-03-13 54.09 54.09 54.09 54.09 0.0M
2025-03-12 54.61 54.61 54.61 54.61 0.0M
2025-03-11 56.88 56.88 53.38 53.38 0.0M
2025-03-10 58.09 58.54 57.41 57.41 0.0M
2025-03-07 56.78 56.78 55.70 55.70 0.0M
2025-03-06 57.58 57.58 56.60 56.67 0.0M
2025-03-04 57.08 58.02 56.00 58.02 0.0M
2025-03-03 60.24 60.24 58.00 58.00 0.0M
2025-02-28 58.10 58.50 57.91 57.91 0.0M
2025-02-27 61.52 61.52 61.52 61.52 0.0M
2025-02-26 62.10 62.10 60.93 60.93 0.0M
2025-02-25 62.66 62.66 61.56 62.52 0.0M
2025-02-24 63.99 63.99 63.55 63.55 0.0M
2025-02-21 64.60 64.60 63.32 63.32 0.0M
2025-02-20 65.40 65.40 65.09 65.10 0.0M
2025-02-19 64.47 67.58 64.36 65.69 0.0M
2025-02-18 61.52 65.16 61.52 65.16 0.0M
2025-02-17 61.89 61.89 61.89 61.89 0.0M
2025-02-14 60.15 60.86 60.15 60.86 0.0M
2025-02-13 59.12 59.12 59.02 59.02 0.0M
2025-02-12 56.82 56.82 56.82 56.82 0.0M
2025-02-11 61.00 61.00 56.73 56.83 0.0M
2025-02-10 51.82 53.43 51.82 52.20 0.0M
2025-02-07 51.90 52.30 51.90 52.30 0.0M
2025-02-06 53.34 53.34 51.67 51.67 0.0M
2025-02-05 51.50 52.67 51.50 52.67 0.0M
2025-02-04 53.25 53.25 53.04 53.04 0.0M
2025-02-03 55.03 55.03 52.89 52.89 0.0M
2025-01-30 54.38 54.38 54.38 54.38 0.0M
2025-01-29 54.55 54.55 54.55 54.55 0.0M
2025-01-28 53.51 53.51 52.40 53.45 0.0M
2025-01-27 52.61 54.99 52.61 52.71 0.0M
2025-01-24 57.05 57.05 54.80 54.80 0.0M
2025-01-23 58.54 58.54 57.80 57.80 0.0M
2025-01-22 58.51 58.51 58.51 58.51 0.0M
2025-01-21 57.25 57.25 57.25 57.25 0.0M
2025-01-20 56.89 56.89 56.13 56.13 0.0M
2025-01-16 56.08 56.24 54.90 54.90 0.0M
2025-01-15 54.09 54.09 54.09 54.09 0.0M
2025-01-14 54.72 54.72 53.21 53.21 0.0M
2025-01-13 53.83 53.83 53.83 53.83 0.0M
2025-01-10 53.68 53.68 53.68 53.68 0.0M
2025-01-08 53.58 54.24 53.47 53.47 0.0M
2025-01-07 55.21 55.42 55.21 55.42 0.0M
2025-01-06 55.03 55.68 55.03 55.27 0.0M
2025-01-03 54.33 54.33 54.25 54.25 0.0M
2025-01-02 54.46 55.09 54.46 54.71 0.0M