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
2022-12-30 97.17 97.17 96.78 96.78 0.0M
2022-12-29 97.57 97.69 97.57 97.69 0.0M
2022-12-28 99.07 99.07 97.71 97.71 0.0M
2022-12-27 98.09 98.71 98.09 98.71 0.0M
2022-12-23 97.89 98.29 97.89 98.29 0.0M
2022-12-22 98.85 98.85 97.86 97.86 0.0M
2022-12-21 98.09 99.03 98.09 99.03 0.0M
2022-12-20 96.93 97.73 96.93 97.73 0.0M
2022-12-19 98.12 98.12 97.85 97.85 0.0M
2022-12-16 97.17 98.19 97.17 98.19 0.0M
2022-12-15 98.80 98.80 98.22 98.22 0.0M
2022-12-14 99.19 99.53 99.19 99.53 0.0M
2022-12-13 101.44 101.44 101.44 101.44 0.0M
2022-12-12 100.68 100.68 100.20 100.20 0.0M
2022-12-09 102.94 102.94 102.94 102.94 0.0M
2022-12-08 102.48 102.48 102.48 102.48 0.0M
2022-12-07 103.94 103.94 103.94 103.94 0.0M
2022-12-06 103.86 103.86 103.86 103.86 0.0M
2022-12-05 103.74 103.74 103.30 103.30 0.0M
2022-12-02 103.18 103.18 103.18 103.18 0.0M
2022-12-01 104.14 104.14 104.14 104.14 0.0M
2022-11-30 104.26 104.26 104.26 104.26 0.0M
2022-11-29 104.24 104.24 104.24 104.24 0.0M
2022-11-28 103.18 103.18 103.18 103.18 0.0M
2022-11-25 102.54 102.54 102.54 102.54 0.0M
2022-11-24 102.58 102.72 102.58 102.72 0.0M
2022-11-23 103.22 103.22 103.22 103.22 0.0M
2022-11-22 104.00 104.00 104.00 104.00 0.0M
2022-11-21 102.54 102.54 102.54 102.54 0.0M
2022-11-18 100.58 100.58 100.58 100.58 0.0M
2022-11-17 101.82 101.82 101.82 101.82 0.0M
2022-11-16 100.24 100.24 100.24 100.24 0.0M
2022-11-15 100.18 100.18 100.18 100.18 0.0M
2022-11-14 98.74 98.74 98.74 98.74 0.0M
2022-11-11 104.84 104.84 104.84 104.84 0.0M
2022-11-10 106.36 106.36 106.36 106.36 0.0M
2022-11-09 107.00 107.00 107.00 107.00 0.0M
2022-11-08 107.48 107.48 107.48 107.48 0.0M
2022-11-07 105.72 105.72 105.72 105.72 0.0M
2022-11-04 109.02 109.02 109.02 109.02 0.0M
2022-11-03 106.60 106.60 106.60 106.60 0.0M
2022-11-02 104.56 104.56 104.56 104.56 0.0M
2022-11-01 102.66 102.66 102.66 102.66 0.0M
2022-10-31 101.62 102.20 101.62 102.20 0.0M
2022-10-28 97.79 97.79 97.79 97.79 0.0M
2022-10-27 96.12 96.12 96.12 96.12 0.0M
2022-10-26 95.45 95.45 95.45 95.45 0.0M
2022-10-25 96.91 96.91 96.91 96.91 0.0M
2022-10-24 95.77 95.77 95.77 95.77 0.0M
2022-10-21 94.26 94.26 94.26 94.26 0.0M
2022-10-20 93.83 93.83 93.83 93.83 0.0M
2022-10-19 95.03 95.03 95.03 95.03 0.0M
2022-10-18 93.49 93.49 93.49 93.49 0.0M
2022-10-17 91.30 91.30 91.30 91.30 0.0M
2022-10-14 93.02 93.02 93.02 93.02 0.0M
2022-10-13 91.44 91.44 91.44 91.44 0.0M
2022-10-12 93.81 93.81 93.81 93.81 0.0M
2022-10-11 93.09 93.09 93.09 93.09 0.0M
2022-10-10 93.00 93.00 93.00 93.00 0.0M
2022-10-07 92.47 92.47 92.47 92.47 0.0M
2022-10-06 92.74 92.74 92.74 92.74 0.0M
2022-10-05 92.41 92.41 92.41 92.41 0.0M
2022-10-04 92.93 92.93 92.93 92.93 0.0M
2022-10-03 88.38 88.38 88.38 88.38 0.0M
2022-09-30 89.92 89.92 89.92 89.92 0.0M
2022-09-29 90.23 90.23 90.23 90.23 0.0M
2022-09-28 90.56 90.56 90.56 90.56 0.0M
2022-09-27 91.89 95.20 91.89 95.20 0.0M
2022-09-26 90.96 90.96 90.96 90.96 0.0M
2022-09-23 91.00 91.00 91.00 91.00 0.0M
2022-09-22 92.16 92.16 92.16 92.16 0.0M
2022-09-21 93.07 94.72 93.07 94.72 0.0M
2022-09-20 91.96 91.96 91.96 91.96 0.0M
2022-09-19 91.50 91.50 91.50 91.50 0.0M
2022-09-16 90.91 90.91 90.91 90.91 0.0M
2022-09-15 92.74 92.74 92.74 92.74 0.0M
2022-09-14 91.98 91.98 91.98 91.98 0.0M
2022-09-13 93.93 93.93 93.93 93.93 0.0M
2022-09-12 93.74 93.74 93.74 93.74 0.0M
2022-09-09 93.82 93.82 93.82 93.82 0.0M
2022-09-08 94.52 94.52 94.52 94.52 0.0M
2022-09-07 93.54 93.54 93.54 93.54 0.0M
2022-09-06 94.15 94.15 94.15 94.15 0.0M
2022-09-05 93.64 93.64 93.64 93.64 0.0M
2022-09-02 94.56 94.56 94.56 94.56 0.0M
2022-09-01 93.40 93.40 93.40 93.40 0.0M
2022-08-31 95.58 95.58 95.58 95.58 0.0M
2022-08-30 97.27 97.27 97.27 97.27 0.0M
2022-08-29 95.91 95.91 95.91 95.91 0.0M
2022-08-26 99.19 99.19 99.19 99.19 0.0M
2022-08-25 99.67 99.67 99.67 99.67 0.0M
2022-08-24 100.02 100.02 100.02 100.02 0.0M
2022-08-23 100.70 100.70 100.70 100.70 0.0M
2022-08-22 100.88 100.88 100.88 100.88 0.0M
2022-08-19 99.46 99.46 99.46 99.46 0.0M
2022-08-18 98.44 98.44 98.44 98.44 0.0M
2022-08-17 98.74 98.74 98.74 98.74 0.0M
2022-08-16 97.30 97.30 97.30 97.30 0.0M
2022-08-15 96.60 96.60 96.60 96.60 0.0M
2022-08-12 94.94 94.94 94.94 94.94 0.0M
2022-08-11 95.21 95.21 95.21 95.21 0.0M
2022-08-10 95.28 95.28 95.28 95.28 0.0M
2022-08-09 95.67 95.67 95.67 95.67 0.0M
2022-08-08 98.39 98.39 98.39 98.39 0.0M
2022-08-05 96.88 96.88 96.88 96.88 0.0M
2022-08-04 97.41 97.41 97.41 97.41 0.0M
2022-08-03 97.98 97.98 97.98 97.98 0.0M
2022-08-02 101.18 101.18 101.18 101.18 0.0M
2022-08-01 104.92 104.92 104.92 104.92 0.0M
2022-07-29 104.18 104.18 104.18 104.18 0.0M
2022-07-28 99.96 99.96 99.96 99.96 0.0M
2022-07-27 102.74 102.74 102.74 102.74 0.0M
2022-07-26 99.68 101.08 99.68 101.08 0.0M
2022-07-25 99.96 99.96 99.96 99.96 0.0M
2022-07-22 98.00 98.00 98.00 98.00 0.0M
2022-07-21 97.17 97.17 97.17 97.17 0.0M
2022-07-20 97.23 97.23 97.23 97.23 0.0M
2022-07-19 95.81 95.81 95.81 95.81 0.0M
2022-07-18 97.90 97.90 97.90 97.90 0.0M
2022-07-15 97.31 97.31 97.31 97.31 0.0M
2022-07-14 97.66 97.66 97.66 97.66 0.0M
2022-07-13 99.10 99.10 99.10 99.10 0.0M
2022-07-12 99.65 99.65 99.65 99.65 0.0M
2022-07-11 98.97 99.40 98.97 99.40 0.0M
2022-07-08 99.11 99.11 99.11 99.11 0.0M
2022-07-07 98.87 98.87 98.86 98.86 0.0M
2022-07-06 96.42 96.42 96.42 96.42 0.0M
2022-07-05 97.49 97.49 97.49 97.49 0.0M
2022-07-04 96.95 96.95 96.95 96.95 0.0M
2022-07-01 94.61 94.61 94.61 94.61 0.0M
2022-06-30 93.05 93.05 93.05 93.05 0.0M
2022-06-29 93.76 93.76 93.76 93.76 0.0M
2022-06-28 96.11 96.11 96.11 96.11 0.0M
2022-06-27 96.01 96.01 96.01 96.01 0.0M
2022-06-24 92.67 92.67 92.67 92.67 0.0M
2022-06-23 91.38 91.38 91.38 91.38 0.0M
2022-06-22 90.07 90.07 90.07 90.07 0.0M
2022-06-21 88.77 88.77 88.77 88.77 0.0M
2022-06-20 89.35 89.35 89.35 89.35 0.0M
2022-06-17 90.58 90.58 90.58 90.58 0.0M
2022-06-16 93.06 93.06 93.06 93.06 0.0M
2022-06-15 93.17 93.17 93.17 93.17 0.0M
2022-06-14 95.10 95.10 95.10 95.10 0.0M
2022-06-13 93.21 93.21 93.21 93.21 0.0M
2022-06-10 95.99 95.99 95.99 95.99 0.0M
2022-06-09 96.22 96.22 96.22 96.22 0.0M
2022-06-08 98.75 98.75 98.75 98.75 0.0M
2022-06-07 97.04 97.04 97.04 97.04 0.0M
2022-06-06 98.64 98.64 98.64 98.64 0.0M
2022-06-03 96.96 96.96 96.96 96.96 0.0M
2022-06-02 97.66 97.66 97.66 97.66 0.0M
2022-06-01 96.86 96.86 96.86 96.86 0.0M
2022-05-31 96.76 96.76 96.76 96.76 0.0M
2022-05-30 98.57 98.57 98.57 98.57 0.0M
2022-05-27 95.09 95.09 95.09 95.09 0.0M
2022-05-26 94.75 94.75 94.75 94.75 0.0M
2022-05-25 95.37 95.37 95.37 95.37 0.0M
2022-05-24 92.49 92.49 92.49 92.49 0.0M
2022-05-23 95.34 95.34 94.52 94.52 0.0M
2022-05-20 96.50 96.50 96.50 96.50 0.0M
2022-05-19 95.95 95.95 95.95 95.95 0.0M
2022-05-18 98.02 98.02 98.02 98.02 0.0M
2022-05-17 98.83 98.83 98.83 98.83 0.0M
2022-05-16 95.85 95.85 95.85 95.85 0.0M
2022-05-13 97.31 97.31 97.31 97.31 0.0M
2022-05-12 95.34 95.34 95.34 95.34 0.0M
2022-05-11 95.86 95.86 95.86 95.86 0.0M
2022-05-10 94.71 94.71 94.71 94.71 0.0M
2022-05-09 96.35 96.35 96.35 96.35 0.0M
2022-05-06 97.78 97.78 97.78 97.78 0.0M
2022-05-05 97.63 97.63 97.63 97.63 0.0M
2022-05-04 97.01 97.01 97.01 97.01 0.0M
2022-05-03 97.71 97.71 97.71 97.71 0.0M
2022-05-02 98.13 98.13 98.13 98.13 0.0M
2022-04-29 98.00 98.00 98.00 98.00 0.0M
2022-04-28 102.22 102.22 102.22 102.22 0.0M
2022-04-27 100.22 100.22 100.22 100.22 0.0M
2022-04-26 98.89 98.89 98.89 98.89 0.0M
2022-04-25 99.57 99.57 99.41 99.41 0.0M
2022-04-22 100.62 100.62 100.62 100.62 0.0M
2022-04-21 102.52 102.52 102.52 102.52 0.0M
2022-04-20 100.00 101.42 100.00 101.42 0.0M
2022-04-19 100.28 100.28 100.28 100.28 0.0M
2022-04-14 99.21 99.21 99.21 99.21 0.0M
2022-04-13 100.02 101.54 100.02 101.54 0.0M
2022-04-12 98.64 98.64 98.64 98.64 0.0M
2022-04-11 97.70 97.70 97.70 97.70 0.0M
2022-04-08 99.23 99.23 99.23 99.23 0.0M
2022-04-07 97.02 97.02 97.02 97.02 0.0M
2022-04-06 97.65 97.65 97.65 97.65 0.0M
2022-04-05 97.05 97.05 97.05 97.05 0.0M
2022-04-04 97.28 97.28 97.28 97.28 0.0M
2022-04-01 97.44 97.44 97.44 97.44 0.0M
2022-03-31 96.76 96.76 96.76 96.76 0.0M
2022-03-30 95.54 95.54 95.54 95.54 0.0M
2022-03-29 98.52 98.52 98.52 98.52 0.0M
2022-03-28 98.12 98.12 98.12 98.12 0.0M
2022-03-25 96.70 96.70 96.70 96.70 0.0M
2022-03-24 97.20 97.20 97.20 97.20 0.0M
2022-03-23 95.78 95.78 95.78 95.78 0.0M
2022-03-22 95.76 95.76 95.60 95.60 0.0M
2022-03-21 94.60 94.60 94.60 94.60 0.0M
2022-03-18 93.20 93.20 93.20 93.20 0.0M
2022-03-17 92.52 92.52 92.52 92.52 0.0M
2022-03-16 95.50 95.50 95.50 95.50 0.0M
2022-03-15 91.48 91.48 91.48 91.48 0.0M
2022-03-14 93.04 93.04 93.04 93.04 0.0M
2022-03-11 92.90 92.90 92.90 92.90 0.0M
2022-03-10 91.98 91.98 91.98 91.98 0.0M
2022-03-09 93.76 95.92 93.76 94.00 0.0M
2022-03-08 97.24 97.24 93.96 93.96 0.0M
2022-03-07 97.96 99.22 97.96 99.22 0.0M
2022-03-04 93.94 93.94 93.94 93.94 0.0M
2022-03-03 93.14 93.14 93.14 93.14 0.0M
2022-03-02 93.44 93.44 93.44 93.44 0.0M
2022-03-01 89.98 92.00 89.98 92.00 0.0M
2022-02-28 87.20 87.20 87.20 87.20 0.0M
2022-02-25 83.58 84.52 83.58 84.52 0.0M
2022-02-24 78.18 78.18 78.18 78.18 0.0M
2022-02-23 80.14 80.14 80.14 80.14 0.0M
2022-02-22 79.90 80.40 79.90 80.40 0.0M
2022-02-21 81.58 81.58 81.58 81.58 0.0M
2022-02-18 80.58 80.58 79.92 79.92 0.0M
2022-02-17 77.18 77.18 76.06 76.06 0.0M
2022-02-16 73.56 73.72 73.56 73.72 0.0M
2022-02-15 77.04 77.04 77.04 77.04 0.0M
2022-02-14 77.68 77.68 77.68 77.68 0.0M
2022-02-11 75.98 76.44 75.98 76.44 0.0M
2022-02-10 76.70 76.70 76.70 76.70 0.0M
2022-02-09 75.40 75.40 75.40 75.40 0.0M
2022-02-08 77.18 77.18 77.18 77.18 0.0M
2022-02-07 77.30 77.30 77.30 77.30 0.0M
2022-02-04 79.20 79.20 76.86 76.86 0.0M
2022-02-03 77.80 77.80 77.34 77.34 0.0M
2022-02-02 78.90 78.90 78.90 78.90 0.0M
2022-02-01 78.58 78.58 78.58 78.58 0.0M
2022-01-31 77.82 77.82 77.82 77.82 0.0M
2022-01-28 79.30 79.30 76.40 76.40 0.0M
2022-01-27 82.22 82.22 82.22 82.22 0.0M
2022-01-26 82.70 82.70 82.70 82.70 0.0M
2022-01-25 80.08 80.08 80.08 80.08 0.0M
2022-01-24 80.46 80.46 79.76 79.76 0.0M
2022-01-21 80.80 80.80 80.80 80.80 0.0M
2022-01-20 82.34 82.34 82.00 82.00 0.0M
2022-01-19 81.16 81.16 81.16 81.16 0.0M
2022-01-18 80.54 80.54 80.54 80.54 0.0M
2022-01-17 81.58 81.58 81.58 81.58 0.0M
2022-01-14 80.04 80.04 79.32 79.32 0.0M
2022-01-13 77.58 77.58 77.58 77.58 0.0M
2022-01-12 79.52 79.52 79.52 79.52 0.0M
2022-01-11 78.76 78.76 78.76 78.76 0.0M
2022-01-10 80.44 80.44 80.44 80.44 0.0M
2022-01-07 79.70 79.70 79.70 79.70 0.0M
2022-01-06 80.20 80.20 80.20 80.20 0.0M
2022-01-05 80.52 80.52 80.52 80.52 0.0M
2022-01-04 80.50 80.50 80.48 80.48 0.0M
2022-01-03 77.72 77.72 77.72 77.72 0.0M