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
2023-12-29 96.86 96.86 96.86 96.86 0.0M
2023-12-28 96.44 97.04 96.44 97.04 0.0M
2023-12-27 96.94 96.94 96.94 96.94 0.0M
2023-12-22 95.86 97.24 95.86 97.24 0.0M
2023-12-21 96.58 96.58 96.58 96.58 0.0M
2023-12-20 97.34 97.34 96.62 96.62 0.0M
2023-12-19 97.86 97.86 97.48 97.48 0.0M
2023-12-18 97.88 98.20 97.88 98.20 0.0M
2023-12-15 98.68 98.68 97.94 97.94 0.0M
2023-12-14 100.60 100.60 98.14 98.14 0.0M
2023-12-13 100.45 100.70 100.45 100.70 0.0M
2023-12-12 99.92 100.60 99.92 100.60 0.0M
2023-12-11 99.76 100.05 99.76 100.05 0.0M
2023-12-08 100.00 100.25 100.00 100.25 0.0M
2023-12-07 101.10 101.10 99.88 99.88 0.0M
2023-12-06 101.60 101.60 101.20 101.20 0.0M
2023-12-05 101.50 103.30 101.45 101.45 0.0M
2023-12-04 99.24 99.24 99.24 99.24 0.0M
2023-12-01 97.62 97.62 97.62 97.62 0.0M
2023-11-30 96.52 97.76 96.52 97.76 0.0M
2023-11-29 96.18 96.20 96.18 96.20 0.0M
2023-11-28 96.50 96.54 96.50 96.54 0.0M
2023-11-27 97.14 97.14 97.14 97.14 0.0M
2023-11-24 96.64 97.00 96.64 97.00 0.0M
2023-11-23 96.80 96.80 96.34 96.34 0.0M
2023-11-22 95.88 97.06 95.88 97.06 0.0M
2023-11-21 95.86 96.48 95.86 96.48 0.0M
2023-11-20 95.58 96.40 95.58 96.40 0.0M
2023-11-17 95.82 95.92 95.82 95.92 0.0M
2023-11-16 95.86 95.86 95.86 95.86 0.0M
2023-11-15 96.14 96.22 96.14 96.22 0.0M
2023-11-14 96.96 96.96 96.08 96.08 0.0M
2023-11-13 95.90 97.16 95.90 97.16 0.0M
2023-11-10 95.36 95.36 95.36 95.36 0.0M
2023-11-09 95.40 95.40 95.40 95.40 0.0M
2023-11-08 95.42 95.84 95.42 95.84 0.0M
2023-11-07 95.62 95.86 95.62 95.86 0.0M
2023-11-06 96.12 96.12 95.84 95.84 0.0M
2023-11-03 96.98 96.98 96.34 96.34 0.0M
2023-11-02 95.58 95.58 95.58 95.58 0.0M
2023-11-01 93.60 95.00 93.60 95.00 0.0M
2023-10-31 85.94 93.24 85.94 93.24 0.0M
2023-10-30 85.66 85.98 85.66 85.98 0.0M
2023-10-27 87.12 87.12 87.12 87.12 0.0M
2023-10-26 84.80 84.80 84.80 84.80 0.0M
2023-10-25 84.62 86.00 84.62 86.00 0.0M
2023-10-24 85.86 85.86 85.40 85.40 0.0M
2023-10-23 86.80 86.80 86.80 86.80 0.0M
2023-10-20 87.20 87.20 87.18 87.18 0.0M
2023-10-19 88.70 88.70 87.84 87.84 0.0M
2023-10-18 89.16 89.16 89.04 89.04 0.0M
2023-10-17 89.68 89.68 89.66 89.66 0.0M
2023-10-16 89.52 89.52 89.52 89.52 0.0M
2023-10-13 89.10 89.42 89.10 89.42 0.0M
2023-10-12 89.58 89.58 89.50 89.50 0.0M
2023-10-11 88.30 89.54 88.30 89.54 0.0M
2023-10-10 88.86 88.86 88.46 88.46 0.0M
2023-10-09 84.98 89.02 84.98 89.02 0.0M
2023-10-06 85.18 85.50 85.18 85.50 0.0M
2023-10-05 86.00 86.00 85.34 85.34 0.0M
2023-10-04 87.40 87.40 86.42 86.42 0.0M
2023-10-03 88.22 88.46 88.22 88.46 0.0M
2023-10-02 87.18 88.34 87.18 88.34 0.0M
2023-09-29 86.68 86.68 86.48 86.48 0.0M
2023-09-28 86.80 86.80 86.70 86.70 0.0M
2023-09-27 85.66 87.10 85.66 87.10 0.0M
2023-09-26 85.04 85.66 85.04 85.66 0.0M
2023-09-25 85.30 85.30 85.30 85.30 0.0M
2023-09-22 86.34 86.34 85.00 85.00 0.0M
2023-09-21 87.18 87.18 86.44 86.44 0.0M
2023-09-20 87.00 87.36 87.00 87.36 0.0M
2023-09-19 86.92 86.92 86.92 86.92 0.0M
2023-09-18 87.58 87.58 87.58 87.58 0.0M
2023-09-15 88.58 88.58 87.30 87.30 0.0M
2023-09-14 87.76 88.76 87.76 88.76 0.0M
2023-09-13 88.44 88.44 87.88 87.88 0.0M
2023-09-12 88.50 88.50 88.50 88.50 0.0M
2023-09-11 89.02 89.02 89.02 89.02 0.0M
2023-09-08 88.92 88.92 88.92 88.92 0.0M
2023-09-07 89.00 89.00 89.00 89.00 0.0M
2023-09-06 89.86 89.86 89.64 89.64 0.0M
2023-09-05 90.84 90.84 90.74 90.74 0.0M
2023-09-04 90.98 90.98 90.98 90.98 0.0M
2023-09-01 89.44 91.22 89.44 91.22 0.0M
2023-08-31 89.14 89.56 89.14 89.56 0.0M
2023-08-30 88.36 89.14 88.36 89.14 0.0M
2023-08-29 89.08 89.08 88.44 88.44 0.0M
2023-08-28 88.06 89.48 88.06 88.92 0.0M
2023-08-25 88.58 88.72 88.32 88.32 0.0M
2023-08-24 88.40 88.92 88.40 88.92 0.0M
2023-08-23 87.66 87.66 87.48 87.48 0.0M
2023-08-22 87.86 87.86 87.36 87.36 0.0M
2023-08-21 87.68 88.04 87.68 88.04 0.0M
2023-08-18 87.74 87.74 87.74 87.74 0.0M
2023-08-17 88.34 88.34 88.12 88.12 0.0M
2023-08-16 88.72 88.72 88.58 88.58 0.0M
2023-08-15 89.18 89.18 89.14 89.14 0.0M
2023-08-14 88.52 89.44 88.52 89.42 0.0M
2023-08-11 88.04 88.04 88.04 88.04 0.0M
2023-08-10 88.40 88.40 88.00 88.00 0.0M
2023-08-09 87.96 88.32 87.96 88.32 0.0M
2023-08-08 87.76 88.10 87.76 88.10 0.0M
2023-08-07 88.28 88.28 88.28 88.28 0.0M
2023-08-04 89.82 89.82 87.64 87.64 0.0M
2023-08-03 89.10 89.40 89.10 89.40 0.0M
2023-08-02 89.80 89.80 89.36 89.36 0.0M
2023-08-01 84.34 90.54 84.34 90.54 0.0M
2023-07-31 84.32 84.86 84.32 84.74 0.0M
2023-07-28 83.72 84.38 83.72 84.38 0.0M
2023-07-27 84.28 84.28 83.56 83.56 0.0M
2023-07-26 82.66 83.82 82.66 83.82 0.0M
2023-07-25 82.00 83.00 82.00 83.00 0.0M
2023-07-24 81.68 82.30 81.68 82.30 0.0M
2023-07-21 81.58 81.60 81.58 81.60 0.0M
2023-07-20 79.58 81.44 79.58 81.44 0.0M
2023-07-19 79.94 80.40 79.94 80.40 0.0M
2023-07-18 79.80 80.04 79.80 80.04 0.0M
2023-07-17 79.34 79.90 79.34 79.90 0.0M
2023-07-14 79.56 79.56 79.56 79.56 0.0M
2023-07-13 79.68 79.68 79.64 79.64 0.0M
2023-07-12 80.72 80.72 79.70 79.70 0.0M
2023-07-11 79.42 79.42 79.42 79.42 0.0M
2023-07-10 79.26 79.62 79.26 79.62 0.0M
2023-07-07 80.42 80.42 79.70 79.70 0.0M
2023-07-06 80.50 80.80 80.50 80.80 0.0M
2023-07-05 80.58 81.28 80.58 81.28 0.0M
2023-07-04 80.66 80.68 80.66 80.68 0.0M
2023-07-03 80.78 80.78 80.50 80.50 0.0M
2023-06-30 80.34 80.78 80.32 80.78 0.0M
2023-06-29 78.80 80.36 78.80 80.36 0.0M
2023-06-28 78.08 79.00 78.08 79.00 0.0M
2023-06-27 78.20 78.52 78.20 78.52 0.0M
2023-06-26 78.02 78.16 77.88 78.16 0.0M
2023-06-23 78.16 78.34 77.22 77.22 0.0M
2023-06-22 77.84 77.96 77.84 77.96 0.0M
2023-06-21 77.32 78.06 77.32 78.06 0.0M
2023-06-20 77.70 77.80 77.70 77.80 0.0M
2023-06-19 78.06 78.06 78.06 78.06 0.0M
2023-06-16 77.08 77.98 77.08 77.98 0.0M
2023-06-15 76.04 77.24 76.04 77.24 0.0M
2023-06-14 76.68 76.68 76.02 76.02 0.0M
2023-06-13 77.62 77.62 77.46 77.46 0.0M
2023-06-12 76.74 77.68 76.64 77.68 0.0M
2023-06-09 75.98 76.60 75.98 76.60 0.0M
2023-06-08 76.30 76.30 76.30 76.30 0.0M
2023-06-07 75.50 76.72 75.50 76.72 0.0M
2023-06-06 74.52 75.82 74.52 75.82 0.0M
2023-06-05 75.52 75.52 75.04 75.10 0.0M
2023-06-02 72.78 75.64 72.78 75.64 0.0M
2023-06-01 72.54 72.54 72.32 72.32 0.0M
2023-05-31 73.42 74.40 72.64 72.64 0.0M
2023-05-30 74.92 74.92 73.54 73.54 0.0M
2023-05-29 74.62 74.62 74.62 74.62 0.0M
2023-05-26 73.32 74.26 73.32 74.26 0.0M
2023-05-25 75.74 75.74 73.86 73.86 0.0M
2023-05-24 74.50 74.64 74.50 74.64 0.0M
2023-05-23 73.90 75.20 73.90 75.20 0.0M
2023-05-22 72.02 72.02 72.02 72.02 0.0M
2023-05-19 73.30 73.30 72.00 72.00 0.0M
2023-05-18 72.04 72.04 72.04 72.04 0.0M
2023-05-17 70.34 72.02 70.34 72.02 0.0M
2023-05-16 71.30 71.30 71.30 71.30 0.0M
2023-05-15 72.18 72.18 71.66 71.66 0.0M
2023-05-12 71.38 71.94 71.38 71.94 0.0M
2023-05-11 72.86 72.86 71.12 71.12 0.0M
2023-05-10 72.48 72.56 72.48 72.56 0.0M
2023-05-09 71.24 72.98 71.24 72.98 0.0M
2023-05-08 72.64 72.64 71.48 71.48 0.0M
2023-05-05 71.72 72.80 71.72 72.80 0.0M
2023-05-04 72.74 72.74 71.40 71.84 0.0M
2023-05-03 73.04 73.04 72.34 72.34 0.0M
2023-05-02 84.98 84.98 84.98 84.98 0.0M
2023-04-28 82.82 84.14 82.82 84.14 0.0M
2023-04-27 81.00 82.76 81.00 82.76 0.0M
2023-04-26 83.40 83.40 80.72 80.72 0.0M
2023-04-25 81.72 82.78 81.72 82.78 0.0M
2023-04-24 82.60 82.60 82.12 82.12 0.0M
2023-04-21 83.84 83.84 83.84 83.84 0.0M
2023-04-20 82.46 83.80 82.46 83.80 0.0M
2023-04-19 83.84 83.90 83.84 83.90 0.0M
2023-04-18 84.32 84.32 84.26 84.26 0.0M
2023-04-17 83.04 83.04 83.04 83.04 0.0M
2023-04-14 83.20 83.20 82.92 82.92 0.0M
2023-04-13 83.88 83.88 83.50 83.50 0.0M
2023-04-12 83.60 83.62 83.60 83.62 0.0M
2023-04-11 84.30 84.30 83.94 83.94 0.0M
2023-04-06 83.04 83.08 83.04 83.08 0.0M
2023-04-05 83.00 83.40 83.00 83.40 0.0M
2023-04-04 84.70 84.70 83.06 83.06 0.0M
2023-04-03 83.86 85.18 83.86 85.18 0.0M
2023-03-31 83.35 84.22 83.35 84.22 0.0M
2023-03-30 83.77 83.77 83.42 83.42 0.0M
2023-03-29 84.13 84.13 83.84 83.84 0.0M
2023-03-28 83.73 83.73 83.66 83.66 0.0M
2023-03-27 84.16 84.16 83.78 83.78 0.0M
2023-03-24 82.93 83.99 82.93 83.99 0.0M
2023-03-23 84.12 84.12 82.78 82.78 0.0M
2023-03-22 85.17 85.17 83.56 83.56 0.0M
2023-03-21 85.05 85.53 85.05 85.53 0.0M
2023-03-20 83.97 84.91 83.97 84.91 0.0M
2023-03-17 86.59 86.59 84.32 84.32 0.0M
2023-03-16 86.63 86.71 86.63 86.71 0.0M
2023-03-15 86.40 86.82 86.40 86.82 0.0M
2023-03-14 85.64 86.40 85.64 86.40 0.0M
2023-03-13 86.82 86.82 85.85 85.85 0.0M
2023-03-10 86.70 86.70 86.39 86.39 0.0M
2023-03-09 88.07 88.07 87.45 87.45 0.0M
2023-03-08 90.72 90.72 88.62 88.62 0.0M
2023-03-07 90.20 90.20 90.20 90.20 0.0M
2023-03-06 90.24 90.28 90.24 90.28 0.0M
2023-03-03 90.44 90.88 90.44 90.88 0.0M
2023-03-02 89.29 90.76 89.29 90.76 0.0M
2023-03-01 90.85 90.85 90.25 90.25 0.0M
2023-02-28 90.87 91.15 90.87 91.15 0.0M
2023-02-27 93.73 93.73 93.73 93.73 0.0M
2023-02-24 92.88 93.38 92.88 93.38 0.0M
2023-02-23 94.15 94.15 93.59 93.59 0.0M
2023-02-22 93.47 93.47 93.47 93.47 0.0M
2023-02-21 93.91 93.91 93.72 93.72 0.0M
2023-02-20 93.76 93.76 93.76 93.76 0.0M
2023-02-17 91.97 94.44 91.97 94.44 0.0M
2023-02-16 90.88 92.82 90.88 92.82 0.0M
2023-02-15 87.62 90.94 87.62 90.94 0.0M
2023-02-14 93.03 93.03 88.27 88.27 0.0M
2023-02-13 93.42 93.42 93.42 93.42 0.0M
2023-02-10 90.24 93.64 90.24 93.64 0.0M
2023-02-09 92.13 92.13 90.98 90.98 0.0M
2023-02-08 91.14 91.79 91.14 91.79 0.0M
2023-02-07 91.00 91.78 91.00 91.78 0.0M
2023-02-06 89.57 89.57 89.57 89.57 0.0M
2023-02-03 87.41 90.21 87.41 90.21 0.0M
2023-02-02 89.07 89.08 89.07 89.08 0.0M
2023-02-01 89.91 89.91 89.91 89.91 0.0M
2023-01-31 89.16 89.83 89.16 89.83 0.0M
2023-01-30 87.17 88.91 87.17 88.91 0.0M
2023-01-27 88.70 88.70 87.93 87.93 0.0M
2023-01-26 89.71 89.71 88.87 88.87 0.0M
2023-01-25 88.27 89.02 88.27 89.02 0.0M
2023-01-24 87.78 88.70 87.78 88.70 0.0M
2023-01-23 87.40 89.42 87.40 89.42 0.0M
2023-01-20 86.89 87.64 86.89 87.64 0.0M
2023-01-19 87.57 87.57 86.81 86.81 0.0M
2023-01-18 89.89 89.89 88.07 88.07 0.0M
2023-01-17 89.73 90.02 89.73 90.02 0.0M
2023-01-16 89.90 89.90 89.90 89.90 0.0M
2023-01-13 90.11 90.26 90.11 90.26 0.0M
2023-01-12 91.70 91.89 90.41 90.41 0.0M
2023-01-11 92.21 92.21 92.21 92.21 0.0M
2023-01-10 92.74 92.74 92.36 92.36 0.0M
2023-01-09 97.80 97.80 92.82 92.82 0.0M
2023-01-06 97.91 97.99 97.91 97.99 0.0M
2023-01-05 97.21 97.95 97.21 97.95 0.0M
2023-01-04 98.53 98.53 98.53 98.53 0.0M
2023-01-03 100.62 100.62 98.35 98.35 0.0M
2023-01-02 97.81 97.81 97.81 97.81 0.0M