Leidos

LDOS
🏛️ ドイツ →
157.00
最終更新: 2025-09-29
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
2025-09-29 157.00 157.00 157.00 157.00 0.0M
2025-09-26 155.00 157.25 155.00 157.25 0.0M
2025-09-25 158.50 158.50 155.80 155.80 0.0M
2025-09-24 157.50 157.50 157.50 157.50 0.0M
2025-09-23 158.00 158.00 157.65 157.65 0.0M
2025-09-22 158.30 158.75 158.30 158.75 0.0M
2025-09-19 157.75 159.45 157.75 159.45 0.0M
2025-09-18 157.65 158.10 157.60 158.10 0.0M
2025-09-17 152.80 152.80 152.80 152.80 0.0M
2025-09-16 154.15 154.15 154.15 154.15 0.0M
2025-09-15 155.35 155.50 155.15 155.15 0.0M
2025-09-12 156.70 156.70 156.45 156.45 0.0M
2025-09-11 153.15 157.20 153.15 157.20 0.0M
2025-09-10 152.15 152.15 152.15 152.15 0.0M
2025-09-09 150.45 152.10 150.45 152.10 0.0M
2025-09-08 151.80 151.80 150.85 150.85 0.0M
2025-09-05 152.10 152.10 152.10 152.10 0.0M
2025-09-04 151.55 152.00 151.55 152.00 0.0M
2025-09-03 155.00 156.00 151.50 151.50 0.0M
2025-09-02 153.35 155.75 153.35 154.75 0.0M
2025-09-01 152.95 156.45 152.95 153.10 0.0M
2025-08-29 154.50 154.50 153.80 153.80 0.0M
2025-08-28 156.15 156.15 154.35 154.35 0.0M
2025-08-27 155.80 157.30 155.80 157.30 0.0M
2025-08-26 155.00 155.90 155.00 155.90 0.0M
2025-08-25 154.50 156.05 154.50 155.75 0.0M
2025-08-22 154.45 154.45 154.10 154.10 0.0M
2025-08-21 153.55 155.40 153.55 154.45 0.0M
2025-08-20 152.50 154.45 152.50 154.45 0.0M
2025-08-19 151.35 152.60 151.35 152.60 0.0M
2025-08-18 150.75 152.35 150.75 152.35 0.0M
2025-08-15 152.20 152.20 151.35 151.35 0.0M
2025-08-14 153.80 153.80 153.05 153.05 0.0M
2025-08-13 151.20 154.80 151.20 154.80 0.0M
2025-08-12 151.35 154.05 151.35 151.60 0.0M
2025-08-11 150.30 154.80 150.30 152.40 0.0M
2025-08-08 149.45 151.05 149.45 151.05 0.0M
2025-08-07 148.70 149.85 148.70 149.85 0.0M
2025-08-06 147.85 149.20 147.85 149.20 0.0M
2025-08-05 139.10 149.00 139.10 149.00 0.0M
2025-08-04 137.10 138.30 137.10 138.30 0.0M
2025-08-01 138.25 138.25 138.25 138.25 0.0M
2025-07-31 141.00 141.00 139.25 139.25 0.0M
2025-07-30 138.95 141.00 138.95 139.85 0.0M
2025-07-29 137.65 139.10 137.65 139.10 0.0M
2025-07-28 138.60 138.60 138.40 138.40 0.0M
2025-07-25 138.20 138.65 137.95 138.65 0.0M
2025-07-24 138.20 138.60 138.20 138.60 0.0M
2025-07-23 136.80 138.50 136.75 138.50 0.0M
2025-07-22 136.40 136.60 136.40 136.45 0.0M
2025-07-21 138.85 139.00 136.80 136.80 0.0M
2025-07-18 139.30 139.30 139.30 139.30 0.0M
2025-07-17 137.55 139.95 137.55 139.95 0.0M
2025-07-16 136.60 138.05 136.60 138.05 0.0M
2025-07-15 139.45 140.40 138.25 138.25 0.0M
2025-07-14 136.95 140.25 136.95 140.25 0.0M
2025-07-11 138.15 138.15 138.10 138.10 0.0M
2025-07-10 136.85 139.15 136.85 139.15 0.0M
2025-07-09 138.00 138.00 138.00 138.00 0.0M
2025-07-08 139.15 139.15 138.15 138.15 0.0M
2025-07-07 139.00 141.30 139.00 139.60 0.0M
2025-07-04 138.80 139.20 138.10 138.10 0.0M
2025-07-03 137.05 139.60 137.05 139.60 0.0M
2025-07-02 136.05 136.90 136.05 136.90 0.0M
2025-07-01 132.60 136.00 132.60 136.00 0.0M
2025-06-30 132.15 132.15 132.15 132.15 0.0M
2025-06-27 132.35 132.35 131.80 131.80 0.0M
2025-06-26 131.05 131.50 131.05 131.45 0.0M
2025-06-25 130.10 130.10 130.10 130.10 0.0M
2025-06-24 129.85 130.80 129.85 130.80 0.0M
2025-06-23 127.75 127.75 127.75 127.75 0.0M
2025-06-20 130.30 130.30 127.50 127.70 0.0M
2025-06-19 127.95 131.00 127.85 127.85 0.0M
2025-06-18 129.05 129.05 129.05 129.05 0.0M
2025-06-17 126.80 129.70 126.80 129.70 0.0M
2025-06-16 128.00 128.00 126.85 126.85 0.0M
2025-06-13 127.00 128.20 127.00 128.20 0.0M
2025-06-12 125.20 126.70 125.20 126.70 0.0M
2025-06-11 126.00 126.00 125.95 125.95 0.0M
2025-06-10 127.10 130.10 126.05 126.05 0.0M
2025-06-09 128.70 128.70 127.85 127.85 0.0M
2025-06-06 126.55 129.30 126.55 129.30 0.0M
2025-06-05 125.45 126.50 125.45 126.50 0.0M
2025-06-04 126.20 126.20 126.00 126.00 0.0M
2025-06-03 121.95 127.00 121.95 127.00 0.0M
2025-06-02 128.80 130.20 122.85 122.85 0.0M
2025-05-30 129.15 129.90 129.15 129.90 0.0M
2025-05-29 133.40 133.40 128.75 128.85 0.0M
2025-05-28 133.60 133.60 131.50 131.50 0.0M
2025-05-27 133.35 134.15 133.35 134.15 0.0M
2025-05-26 133.90 135.50 133.90 135.50 0.0M
2025-05-23 138.60 138.60 133.60 133.60 0.0M
2025-05-22 139.20 140.40 139.20 140.40 0.0M
2025-05-21 140.00 140.00 139.35 139.35 0.0M
2025-05-20 140.15 141.15 140.15 141.15 0.0M
2025-05-19 141.95 141.95 141.10 141.10 0.0M
2025-05-16 137.95 141.75 137.95 141.75 0.0M
2025-05-15 135.15 139.50 135.15 139.40 0.0M
2025-05-14 138.00 138.00 136.70 136.70 0.0M
2025-05-13 138.90 139.60 138.00 139.15 0.0M
2025-05-12 141.85 144.75 140.10 140.10 0.0M
2025-05-09 136.90 138.10 136.90 138.10 0.0M
2025-05-08 136.80 137.85 136.80 137.85 0.0M
2025-05-07 136.00 136.00 135.70 135.70 0.0M
2025-05-06 129.20 136.70 129.20 136.15 0.0M
2025-05-05 129.55 130.50 129.55 130.50 0.0M
2025-05-02 128.35 131.25 128.35 131.25 0.0M
2025-04-30 128.15 129.05 128.15 129.05 0.0M
2025-04-29 127.10 129.10 127.10 129.10 0.0M
2025-04-28 127.00 127.00 126.95 127.00 0.0M
2025-04-25 128.00 128.00 127.50 127.50 0.0M
2025-04-24 123.85 127.45 123.85 127.45 0.0M
2025-04-23 125.30 127.10 124.65 124.65 0.0M
2025-04-22 118.80 123.05 118.80 123.05 0.0M
2025-04-17 123.35 123.35 121.05 121.05 0.0M
2025-04-16 120.40 125.05 120.40 122.00 0.0M
2025-04-15 124.70 124.80 124.70 124.80 0.0M
2025-04-14 125.50 126.00 125.50 126.00 0.0M
2025-04-11 124.95 125.00 124.95 125.00 0.0M
2025-04-10 125.45 125.45 124.05 124.05 0.0M
2025-04-09 117.55 126.40 117.55 126.40 0.0M
2025-04-08 121.50 122.05 119.85 119.85 0.0M
2025-04-07 114.00 120.65 114.00 120.65 0.0M
2025-04-04 124.80 127.10 122.65 122.65 0.0M
2025-04-03 123.95 125.60 123.95 125.60 0.0M
2025-04-02 123.75 131.10 123.75 131.10 0.0M
2025-04-01 124.05 124.40 124.05 124.40 0.0M
2025-03-31 121.80 125.10 121.80 125.10 0.0M
2025-03-28 125.00 125.00 122.85 122.85 0.0M
2025-03-27 126.05 126.05 125.15 125.15 0.0M
2025-03-26 125.40 126.40 125.40 126.40 0.0M
2025-03-25 125.40 125.85 125.40 125.60 0.0M
2025-03-24 124.40 124.40 124.40 124.40 0.0M
2025-03-21 124.20 124.20 123.15 123.15 0.0M
2025-03-20 127.65 127.65 123.85 123.85 0.0M
2025-03-19 126.85 126.85 126.60 126.60 0.0M
2025-03-18 126.00 126.20 126.00 126.20 0.0M
2025-03-17 122.75 127.40 122.75 127.40 0.0M
2025-03-14 122.55 123.05 122.55 123.05 0.0M
2025-03-13 121.80 122.00 121.80 122.00 0.0M
2025-03-12 122.80 122.80 122.25 122.25 0.0M
2025-03-11 126.00 126.00 122.25 122.25 0.0M
2025-03-10 126.90 126.90 125.90 125.90 0.0M
2025-03-07 123.25 128.20 123.20 128.20 0.0M
2025-03-06 122.20 123.25 122.20 122.60 0.0M
2025-03-05 124.40 124.40 123.25 123.25 0.0M
2025-03-04 122.00 122.00 120.70 120.70 0.0M
2025-03-03 123.00 123.00 122.10 122.10 0.0M
2025-02-28 123.90 123.90 119.15 123.85 0.0M
2025-02-27 123.30 124.75 123.30 124.75 0.0M
2025-02-26 124.35 124.35 123.00 123.00 0.0M
2025-02-25 121.55 123.35 121.55 123.35 0.0M
2025-02-24 122.10 122.55 120.30 122.55 0.0M
2025-02-21 123.05 124.10 123.05 124.10 0.0M
2025-02-20 124.55 124.55 123.45 123.45 0.0M
2025-02-19 124.80 126.80 124.80 125.95 0.0M
2025-02-18 126.00 128.05 125.15 128.05 0.0M
2025-02-17 125.55 125.55 125.05 125.05 0.0M
2025-02-14 124.80 124.80 124.35 124.35 0.0M
2025-02-13 130.70 130.70 124.30 124.30 0.0M
2025-02-12 133.95 133.95 130.95 130.95 0.0M
2025-02-11 142.00 144.40 131.20 132.10 0.0M
2025-02-10 137.45 137.45 137.45 137.45 0.0M
2025-02-07 134.80 136.45 134.80 136.45 0.0M
2025-02-06 136.50 136.50 135.40 135.40 0.0M
2025-02-05 134.50 136.00 134.50 136.00 0.0M
2025-02-04 136.00 136.00 135.45 135.45 0.0M
2025-02-03 135.60 136.75 135.55 136.75 0.0M
2025-01-31 136.60 136.60 135.45 136.55 0.0M
2025-01-30 134.55 135.90 134.55 135.90 0.0M
2025-01-29 137.00 138.20 134.20 134.20 0.0M
2025-01-28 142.35 142.35 131.85 134.45 0.0M
2025-01-27 137.00 137.00 136.95 136.95 0.0M
2025-01-24 143.20 143.20 138.00 138.00 0.0M
2025-01-23 153.45 153.45 142.15 142.35 0.0M
2025-01-22 155.00 155.00 154.65 154.65 0.0M
2025-01-21 148.45 153.85 148.45 153.85 0.0M
2025-01-20 149.45 149.45 149.45 149.45 0.0M
2025-01-17 149.85 152.30 149.85 150.50 0.0M
2025-01-16 150.60 150.60 150.35 150.35 0.0M
2025-01-15 147.05 150.35 147.05 150.35 0.0M
2025-01-14 148.65 148.65 147.90 147.90 0.0M
2025-01-13 144.10 147.70 144.10 147.70 0.0M
2025-01-10 141.80 146.80 141.80 144.25 0.0M
2025-01-09 139.80 141.00 139.80 141.00 0.0M
2025-01-08 142.10 142.55 140.70 140.70 0.0M
2025-01-07 141.05 141.05 140.85 140.85 0.0M
2025-01-06 141.25 141.25 141.25 141.25 0.0M
2025-01-03 138.80 138.80 138.80 138.80 0.0M
2025-01-02 140.00 141.15 139.35 139.35 0.0M