Societe LDC SA (LOUP)

LOUP
🏛️ フランス →
90.50
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 90.00 91.00 89.50 90.50 0.0M
2025-09-25 92.20 92.50 90.50 90.70 0.0M
2025-09-24 90.80 92.30 90.20 91.90 0.0M
2025-09-23 90.00 90.30 89.50 89.70 0.0M
2025-09-22 88.40 89.40 88.00 89.40 0.0M
2025-09-19 88.90 90.30 88.20 88.70 0.0M
2025-09-18 86.50 88.50 86.50 88.50 0.0M
2025-09-17 87.00 88.00 86.50 87.20 0.0M
2025-09-16 88.50 88.50 87.20 87.70 0.0M
2025-09-15 87.90 88.80 87.80 88.00 0.0M
2025-09-12 87.40 88.30 86.90 87.90 0.0M
2025-09-11 88.50 88.60 87.00 87.40 0.0M
2025-09-10 88.80 88.80 86.90 87.60 0.0M
2025-09-09 87.40 88.30 87.40 87.80 0.0M
2025-09-08 86.50 87.20 85.70 87.20 0.0M
2025-09-05 87.40 87.40 85.90 86.50 0.0M
2025-09-04 87.50 87.90 87.20 87.30 0.0M
2025-09-03 87.00 88.40 86.70 87.80 0.0M
2025-09-02 90.00 90.30 86.70 86.70 0.0M
2025-09-01 90.10 90.90 89.70 90.00 0.0M
2025-08-29 90.40 91.30 89.90 89.90 0.0M
2025-08-28 90.60 90.70 89.80 90.40 0.0M
2025-08-27 89.10 90.10 89.10 89.70 0.0M
2025-08-26 91.80 91.80 87.30 90.00 0.0M
2025-08-25 91.90 93.70 91.60 92.80 0.0M
2025-08-22 91.80 91.90 91.00 91.90 0.0M
2025-08-21 92.00 93.00 90.90 91.90 0.0M
2025-08-20 91.60 91.90 91.20 91.40 0.0M
2025-08-19 91.40 92.40 91.20 91.60 0.0M
2025-08-18 91.10 91.40 90.50 90.80 0.0M
2025-08-15 91.20 91.60 90.50 90.80 0.0M
2025-08-14 92.50 92.50 91.20 91.50 0.0M
2025-08-13 92.20 93.50 91.90 92.10 0.0M
2025-08-12 92.90 93.00 91.50 91.50 0.0M
2025-08-11 93.50 93.50 92.70 92.80 0.0M
2025-08-08 93.40 93.50 92.80 93.30 0.0M
2025-08-07 92.70 94.00 92.70 93.90 0.0M
2025-08-06 92.00 92.70 91.50 92.70 0.0M
2025-08-05 92.00 92.10 91.30 91.70 0.0M
2025-08-04 91.50 92.90 91.10 92.00 0.0M
2025-08-01 92.80 92.80 90.90 91.00 0.0M
2025-07-31 91.30 92.80 91.30 92.60 0.0M
2025-07-30 92.30 92.90 91.20 91.60 0.0M
2025-07-29 92.90 92.90 92.30 92.50 0.0M
2025-07-28 94.50 94.50 92.50 93.00 0.0M
2025-07-25 95.10 95.20 93.50 94.00 0.0M
2025-07-24 95.60 95.60 94.20 94.70 0.0M
2025-07-23 95.10 96.10 94.50 94.50 0.0M
2025-07-22 94.40 95.20 94.00 95.20 0.0M
2025-07-21 93.70 95.90 93.40 94.10 0.0M
2025-07-18 92.90 93.10 92.20 92.60 0.0M
2025-07-17 94.20 94.40 92.90 93.10 0.0M
2025-07-16 95.20 95.20 94.00 94.40 0.0M
2025-07-15 96.30 96.30 94.60 95.00 0.0M
2025-07-14 95.80 96.20 95.30 95.80 0.0M
2025-07-11 96.30 97.00 96.10 96.50 0.0M
2025-07-10 95.60 96.00 94.50 96.00 0.0M
2025-07-09 94.80 96.00 94.00 94.80 0.0M
2025-07-08 94.60 94.80 92.80 93.50 0.0M
2025-07-07 94.20 94.50 93.00 94.20 0.0M
2025-07-04 95.00 96.90 94.20 94.20 0.0M
2025-07-03 91.20 92.40 91.20 92.00 0.0M
2025-07-02 89.00 90.90 89.00 90.50 0.0M
2025-07-01 88.70 88.90 87.80 88.70 0.0M
2025-06-30 89.00 89.70 88.40 88.50 0.0M
2025-06-27 88.00 88.50 87.40 88.50 0.0M
2025-06-26 85.40 87.70 85.00 87.20 0.0M
2025-06-25 85.80 86.50 84.90 85.50 0.0M
2025-06-24 87.50 87.50 85.70 85.90 0.0M
2025-06-23 87.80 87.80 86.30 87.00 0.0M
2025-06-20 88.50 88.70 87.10 87.40 0.0M
2025-06-19 88.80 89.00 87.60 87.60 0.0M
2025-06-18 87.90 88.90 87.30 88.70 0.0M
2025-06-17 87.50 88.50 85.90 88.50 0.0M
2025-06-16 85.80 88.50 85.70 87.20 0.0M
2025-06-13 85.00 85.90 85.00 85.40 0.0M
2025-06-12 86.50 86.50 85.00 85.80 0.0M
2025-06-11 85.30 87.70 84.60 86.50 0.0M
2025-06-10 86.00 86.50 85.00 85.60 0.0M
2025-06-09 87.10 87.10 85.80 85.90 0.0M
2025-06-06 84.00 86.50 84.00 86.50 0.0M
2025-06-05 83.70 84.30 83.60 83.90 0.0M
2025-06-04 84.00 84.50 83.40 83.70 0.0M
2025-06-03 83.80 84.00 83.20 84.00 0.0M
2025-06-02 84.00 84.10 82.60 82.90 0.0M
2025-05-30 84.00 84.70 83.70 84.00 0.0M
2025-05-29 84.00 84.70 83.80 83.90 0.0M
2025-05-28 84.00 84.60 83.60 84.00 0.0M
2025-05-27 83.80 84.20 83.30 84.20 0.0M
2025-05-26 83.50 84.30 83.30 83.80 0.0M
2025-05-23 83.70 83.70 81.80 82.60 0.0M
2025-05-22 84.90 85.80 81.60 83.20 0.0M
2025-05-21 83.40 86.30 83.40 86.10 0.0M
2025-05-20 83.10 84.70 83.10 84.20 0.0M
2025-05-19 79.50 83.60 79.50 83.60 0.0M
2025-05-16 79.40 80.00 79.00 79.00 0.0M
2025-05-15 77.60 79.20 77.60 79.20 0.0M
2025-05-14 79.00 79.00 76.80 78.00 0.0M
2025-05-13 80.40 80.40 78.20 78.90 0.0M
2025-05-12 80.80 81.20 79.30 79.80 0.0M
2025-05-09 81.10 81.20 80.00 80.00 0.0M
2025-05-08 79.90 81.00 79.20 81.00 0.0M
2025-05-07 78.50 80.00 78.50 79.80 0.0M
2025-05-06 77.50 78.80 76.40 78.80 0.0M
2025-05-05 76.90 77.60 76.30 76.90 0.0M
2025-05-02 76.60 77.10 76.00 76.70 0.0M
2025-04-30 76.90 77.40 76.40 76.60 0.0M
2025-04-29 76.70 77.20 76.40 77.00 0.0M
2025-04-28 76.00 76.50 75.70 76.50 0.0M
2025-04-25 75.40 76.10 75.40 76.10 0.0M
2025-04-24 75.80 76.00 75.40 76.00 0.0M
2025-04-23 76.20 76.60 75.40 75.70 0.0M
2025-04-22 76.60 76.80 75.30 75.80 0.0M
2025-04-17 76.60 77.00 75.80 76.40 0.0M
2025-04-16 74.80 76.60 74.70 76.60 0.0M
2025-04-15 74.00 76.00 74.00 76.00 0.0M
2025-04-14 73.00 74.00 73.00 73.90 0.0M
2025-04-11 72.00 72.00 70.70 71.90 0.0M
2025-04-10 73.00 73.50 71.80 72.00 0.0M
2025-04-09 73.50 73.50 70.70 71.90 0.0M
2025-04-08 72.00 73.10 70.30 72.70 0.0M
2025-04-07 69.90 71.30 67.00 71.30 0.0M
2025-04-04 73.00 73.41 71.26 71.53 0.0M
2025-04-03 73.80 74.00 73.00 73.50 0.0M
2025-04-02 72.11 73.05 71.51 73.00 0.0M
2025-04-01 74.00 74.46 71.32 72.58 0.0M
2025-03-31 70.74 74.10 70.57 74.03 0.0M
2025-03-28 70.50 71.19 69.84 69.84 0.0M
2025-03-27 71.20 71.94 70.00 70.50 0.0M
2025-03-26 71.22 71.53 71.20 71.20 0.0M
2025-03-25 69.55 72.00 69.55 71.79 0.0M
2025-03-24 68.82 69.55 68.44 69.53 0.0M
2025-03-21 68.15 68.90 68.15 68.53 0.0M
2025-03-20 68.30 68.85 68.20 68.81 0.0M
2025-03-19 68.65 68.85 67.88 68.30 0.0M
2025-03-18 68.62 68.83 68.08 68.28 0.0M
2025-03-17 67.40 68.62 67.40 68.62 0.0M
2025-03-14 67.40 67.40 66.80 67.40 0.0M
2025-03-13 66.80 67.05 66.54 66.83 0.0M
2025-03-12 66.85 66.85 66.06 66.28 0.0M
2025-03-11 66.48 66.82 65.48 66.05 0.0M
2025-03-10 67.40 67.40 65.80 65.81 0.0M
2025-03-07 67.01 67.82 66.90 67.04 0.0M
2025-03-06 67.20 68.00 67.00 67.00 0.0M
2025-03-05 68.00 68.00 66.95 67.07 0.0M
2025-03-04 67.40 67.62 67.00 67.47 0.0M
2025-03-03 67.67 67.73 66.72 67.38 0.0M
2025-02-28 67.54 67.54 64.40 67.54 0.0M
2025-02-27 68.57 68.57 66.63 66.85 0.0M
2025-02-26 67.01 68.63 67.01 68.62 0.0M
2025-02-25 67.10 67.70 67.01 67.70 0.0M
2025-02-24 67.10 67.40 66.64 67.01 0.0M
2025-02-21 67.10 67.40 66.79 67.00 0.0M
2025-02-20 67.11 67.64 67.10 67.10 0.0M
2025-02-19 67.00 67.20 66.85 67.10 0.0M
2025-02-18 67.00 67.10 66.14 66.77 0.0M
2025-02-17 64.60 67.10 64.12 67.00 0.0M
2025-02-14 65.14 65.14 63.71 64.38 0.0M
2025-02-13 65.66 65.82 63.80 64.07 0.0M
2025-02-12 67.50 67.50 65.60 65.60 0.0M
2025-02-11 66.81 67.31 66.74 67.15 0.0M
2025-02-10 65.61 66.40 65.11 65.95 0.0M
2025-02-07 66.18 66.18 65.33 65.61 0.0M
2025-02-06 66.78 67.05 66.07 66.18 0.0M
2025-02-05 67.34 67.93 66.34 67.00 0.0M
2025-02-04 66.10 69.00 65.50 67.25 0.0M
2025-02-03 65.50 66.44 65.00 65.57 0.0M
2025-01-31 65.25 65.59 64.68 64.80 0.0M
2025-01-30 64.83 65.40 64.83 65.25 0.0M
2025-01-29 66.00 66.00 64.81 64.81 0.0M
2025-01-28 66.00 66.00 65.40 65.50 0.0M
2025-01-27 66.63 66.63 65.20 65.33 0.0M
2025-01-24 66.60 66.60 66.00 66.00 0.0M
2025-01-23 67.90 67.90 66.60 66.60 0.0M
2025-01-22 68.83 68.83 67.71 68.03 0.0M
2025-01-21 68.10 68.55 67.42 68.29 0.0M
2025-01-20 66.85 68.90 66.84 68.90 0.0M
2025-01-17 66.85 66.85 66.66 66.85 0.0M
2025-01-16 66.85 66.85 66.55 66.85 0.0M
2025-01-15 66.85 66.85 66.57 66.85 0.0M
2025-01-14 66.77 66.78 66.31 66.78 0.0M
2025-01-13 66.85 66.85 66.06 66.10 0.0M
2025-01-10 66.80 66.83 66.50 66.50 0.0M
2025-01-09 66.50 66.85 66.15 66.15 0.0M
2025-01-08 66.71 66.85 66.45 66.78 0.0M
2025-01-07 66.85 66.85 65.83 66.61 0.0M
2025-01-06 66.85 67.10 65.90 65.90 0.0M
2025-01-03 68.00 68.00 66.99 67.01 0.0M
2025-01-02 68.51 68.51 66.74 68.00 0.0M