Lennar Corp (L1EN34)

L1EN34
🏛️ ブラジル →
665.39
最終更新: 2025-10-01
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
2023-12-28 717.18 717.18 717.18 717.18 0.0M
2023-12-27 715.97 715.97 715.97 715.97 0.0M
2023-12-22 708.61 708.61 708.61 708.61 0.0M
2023-12-21 713.25 713.25 713.25 713.25 0.0M
2023-12-20 722.89 722.89 722.89 722.89 0.0M
2023-12-18 713.35 713.35 713.35 713.35 0.0M
2023-12-14 730.92 730.92 730.92 730.92 0.0M
2023-12-12 690.80 690.80 690.80 690.80 0.0M
2023-12-08 669.01 678.68 669.01 678.68 0.0M
2023-12-04 645.08 645.08 645.08 645.08 0.0M
2023-11-30 620.64 620.64 620.64 620.64 0.0M
2023-11-29 614.26 614.26 614.26 614.26 0.0M
2023-11-28 608.97 608.97 608.97 608.97 0.0M
2023-11-22 617.57 617.57 617.57 617.57 0.0M
2023-11-21 617.57 617.57 617.57 617.57 0.0M
2023-11-20 617.63 617.63 617.63 617.63 0.0M
2023-11-17 619.41 619.41 619.41 619.41 0.0M
2023-11-16 610.20 610.20 610.20 610.20 0.0M
2023-11-10 591.21 594.87 591.21 594.71 0.0M
2023-11-08 587.10 587.10 587.10 587.10 0.0M
2023-11-07 581.79 581.79 581.79 581.79 0.0M
2023-11-06 571.96 571.96 571.96 571.96 0.0M
2023-11-03 600.19 600.19 583.02 583.02 0.0M
2023-11-01 535.91 546.98 535.91 546.98 0.0M
2023-10-30 522.09 522.09 522.09 522.09 0.0M
2023-10-27 512.81 512.81 512.81 512.81 0.0M
2023-10-26 516.60 516.60 516.60 516.60 0.0M
2023-10-25 510.75 510.75 510.75 510.75 0.0M
2023-10-24 523.17 523.17 523.17 523.17 0.0M
2023-10-17 547.39 547.39 547.39 547.39 0.0M
2023-10-16 549.44 549.44 549.44 549.44 0.0M
2023-10-13 548.39 549.48 548.39 549.48 0.0M
2023-10-10 569.50 569.50 569.50 569.50 0.0M
2023-10-09 565.04 565.04 565.04 565.04 0.0M
2023-10-06 557.02 557.02 557.02 557.02 0.0M
2023-10-04 555.36 555.36 555.36 555.36 0.0M
2023-10-03 547.68 547.68 547.27 547.27 0.0M
2023-10-02 557.86 557.86 557.86 557.86 0.0M
2023-09-29 558.02 558.02 558.02 558.02 0.0M
2023-09-28 566.51 566.51 566.51 566.51 0.0M
2023-09-27 563.66 564.32 563.66 564.32 0.0M
2023-09-25 554.88 554.88 554.88 554.88 0.0M
2023-09-21 554.96 554.96 554.96 554.96 0.0M
2023-09-20 565.35 565.35 565.35 565.35 0.0M
2023-09-19 557.73 561.40 557.73 561.40 0.0M
2023-09-18 562.02 562.02 562.02 562.02 0.0M
2023-09-14 567.88 569.29 567.88 569.29 0.0M
2023-09-13 564.07 564.07 564.07 564.07 0.0M
2023-09-12 570.07 570.07 570.07 570.07 0.0M
2023-09-11 586.82 586.82 586.82 586.82 0.0M
2023-09-05 566.82 566.82 566.82 566.82 0.0M
2023-08-31 582.94 582.94 581.00 581.00 0.0M
2023-08-30 576.06 576.06 576.06 576.06 0.0M
2023-08-29 560.14 560.14 560.14 560.14 0.0M
2023-08-28 550.45 550.45 550.45 550.45 0.0M
2023-08-25 550.13 550.13 550.13 550.13 0.0M
2023-08-24 562.53 562.53 562.53 562.53 0.0M
2023-08-23 559.78 562.03 559.78 562.03 0.0M
2023-08-22 568.96 568.96 568.96 568.96 0.0M
2023-08-21 567.81 567.81 567.81 567.81 0.0M
2023-08-18 580.43 580.43 573.26 573.26 0.0M
2023-08-16 613.02 613.02 608.61 608.94 0.0M
2023-08-15 621.31 621.31 621.31 621.31 0.0M
2023-08-14 601.73 605.19 601.73 605.19 0.0M
2023-08-11 597.48 597.48 597.48 597.48 0.0M
2023-08-10 597.02 597.02 597.02 597.02 0.0M
2023-08-09 616.78 616.78 616.78 616.78 0.0M
2023-08-07 614.67 614.67 614.67 614.67 0.0M
2023-08-04 606.00 606.00 606.00 606.00 0.0M
2023-08-03 591.05 591.05 591.05 591.05 0.0M
2023-08-01 599.81 599.81 599.81 599.81 0.0M
2023-07-24 598.99 598.99 598.99 598.99 0.0M
2023-07-21 597.78 597.78 597.78 597.78 0.0M
2023-07-20 598.69 598.69 598.69 598.69 0.0M
2023-07-19 619.22 619.22 619.22 619.22 0.0M
2023-07-18 621.14 621.14 621.14 621.14 0.0M
2023-07-17 618.96 618.96 618.96 618.96 0.0M
2023-07-14 631.42 631.42 631.42 631.42 0.0M
2023-07-13 613.41 613.41 613.41 613.41 0.0M
2023-07-12 611.06 611.06 611.06 611.06 0.0M
2023-07-11 598.66 598.66 598.66 598.66 0.0M
2023-07-10 590.40 590.40 590.40 590.40 0.0M
2023-07-07 579.35 579.35 579.35 579.35 0.0M
2023-07-06 590.94 590.94 586.94 586.94 0.0M
2023-07-05 590.91 590.91 590.91 590.91 0.0M
2023-06-30 596.43 596.43 595.90 595.90 0.0M
2023-06-29 591.50 591.50 591.50 591.50 0.0M
2023-06-28 597.14 597.14 597.14 597.14 0.0M
2023-06-27 593.65 593.65 593.65 593.65 0.0M
2023-06-26 569.39 573.22 569.39 573.22 0.0M
2023-06-23 574.37 574.37 574.37 574.37 0.0M
2023-06-22 569.49 569.49 569.49 569.49 0.0M
2023-06-21 573.07 573.07 573.07 573.07 0.0M
2023-06-20 573.58 573.58 573.58 573.58 0.0M
2023-06-16 572.23 572.23 572.23 572.23 0.0M
2023-06-15 567.17 567.17 567.17 567.17 0.0M
2023-06-14 550.13 550.13 550.13 550.13 0.0M
2023-06-13 557.59 557.59 557.59 557.59 0.0M
2023-06-09 549.85 549.85 549.85 549.85 0.0M
2023-06-07 556.86 556.86 556.86 556.86 0.0M
2023-06-06 562.99 562.99 562.99 562.99 0.0M
2023-06-05 542.26 544.88 542.26 544.88 0.0M
2023-06-02 543.24 551.00 543.24 551.00 0.0M
2023-06-01 535.55 535.55 535.55 535.55 0.0M
2023-05-31 535.01 535.01 535.01 535.01 0.0M
2023-05-30 534.48 534.48 534.48 534.48 0.0M
2023-05-26 530.05 530.05 530.05 530.05 0.0M
2023-05-25 542.26 542.26 539.28 539.28 0.0M
2023-05-23 527.00 527.00 527.00 527.00 0.0M
2023-05-22 544.49 544.49 544.49 544.49 0.0M
2023-05-19 558.06 558.06 558.06 558.06 0.0M
2023-05-18 565.02 565.02 565.02 565.02 0.0M
2023-05-17 557.59 557.59 557.59 557.59 0.0M
2023-05-16 554.69 554.69 554.69 554.69 0.0M
2023-05-15 547.64 547.64 547.64 547.64 0.0M
2023-05-12 547.64 547.64 547.64 547.64 0.0M
2023-05-10 557.42 558.55 557.42 558.55 0.0M
2023-05-09 566.42 566.42 565.30 565.30 0.0M
2023-05-08 568.64 568.64 568.64 568.64 0.0M
2023-05-06 562.24 562.24 562.24 562.24 0.0M
2023-05-05 554.83 554.83 554.83 554.83 0.0M
2023-05-04 555.17 555.17 555.17 555.17 0.0M
2023-05-03 565.45 569.80 564.46 569.80 0.0M
2023-05-02 562.01 562.01 562.01 562.01 0.0M
2023-04-28 556.96 556.96 555.38 555.38 0.0M
2023-04-27 546.68 548.12 546.68 548.12 0.0M
2023-04-26 548.20 548.20 548.20 548.20 0.0M
2023-04-25 555.07 555.90 555.07 555.88 0.0M
2023-04-24 551.88 551.88 551.88 551.88 0.0M
2023-04-20 556.11 556.11 556.11 556.11 0.0M
2023-04-19 544.93 544.93 544.93 544.93 0.0M
2023-04-18 532.47 532.47 532.47 532.47 0.0M
2023-04-17 511.44 511.44 511.44 511.44 0.0M
2023-04-14 504.62 504.62 504.62 504.62 0.0M
2023-04-13 508.26 508.26 508.26 508.26 0.0M
2023-04-12 513.45 513.45 513.45 513.45 0.0M
2023-04-11 519.12 520.14 519.12 519.63 0.0M
2023-04-10 514.00 514.00 514.00 514.00 0.0M
2023-04-05 517.08 517.08 517.08 517.08 0.0M
2023-04-03 523.88 523.88 523.88 523.88 0.0M
2023-03-31 521.55 521.55 521.55 521.55 0.0M
2023-03-30 515.48 515.48 515.48 515.48 0.0M
2023-03-29 517.10 517.10 517.10 517.10 0.0M
2023-03-28 518.14 518.14 518.14 518.14 0.0M
2023-03-27 526.33 526.33 526.33 526.33 0.0M
2023-03-24 537.15 537.15 537.15 537.15 0.0M
2023-03-23 536.43 536.43 534.83 534.83 0.0M
2023-03-22 532.70 532.70 532.70 532.70 0.0M
2023-03-20 526.87 526.87 526.87 526.87 0.0M
2023-03-16 538.34 538.34 538.34 538.34 0.0M
2023-03-15 524.45 524.45 524.45 524.45 0.0M
2023-03-14 524.26 524.26 524.26 524.26 0.0M
2023-03-13 512.65 512.65 511.65 512.15 0.0M
2023-03-10 500.60 500.60 500.60 500.60 0.0M
2023-03-08 496.69 496.69 496.69 496.69 0.0M
2023-03-07 494.87 494.87 494.87 494.87 0.0M
2023-03-06 493.25 493.25 493.25 493.25 0.0M
2023-03-03 502.11 502.11 502.11 502.11 0.0M
2023-03-02 489.80 489.80 489.80 489.80 0.0M
2023-03-01 493.07 493.07 493.07 493.07 0.0M
2023-02-28 498.17 498.66 498.17 498.66 0.0M
2023-02-24 490.29 490.29 489.56 489.56 0.0M
2023-02-23 487.83 488.82 487.83 488.82 0.0M
2023-02-22 491.10 491.58 490.62 490.62 0.0M
2023-02-17 503.56 505.67 503.56 505.67 0.0M
2023-02-16 522.78 522.78 522.78 522.78 0.0M
2023-02-14 532.28 532.28 532.28 532.28 0.0M
2023-02-13 531.64 531.64 531.64 531.64 0.0M
2023-02-10 522.68 522.68 522.68 522.68 0.0M
2023-02-09 525.45 525.45 525.45 525.45 0.0M
2023-02-08 515.01 515.01 515.01 515.01 0.0M
2023-02-07 524.93 524.93 524.93 524.93 0.0M
2023-02-06 524.41 524.41 524.41 524.41 0.0M
2023-02-03 527.67 528.49 526.33 526.33 0.0M
2023-02-02 532.75 532.75 532.75 532.75 0.0M
2023-01-31 511.14 511.14 511.14 511.14 0.0M
2023-01-30 505.12 505.12 503.11 503.11 0.0M
2023-01-27 505.12 505.12 505.12 505.12 0.0M
2023-01-26 497.18 498.17 497.18 498.17 0.0M
2023-01-25 500.37 500.37 500.37 500.37 0.0M
2023-01-24 502.50 502.50 502.50 502.50 0.0M
2023-01-23 495.86 495.86 495.86 495.86 0.0M
2023-01-20 491.93 491.93 491.93 491.93 0.0M
2023-01-19 486.04 486.04 486.04 486.04 0.0M
2023-01-18 494.76 494.76 494.76 494.76 0.0M
2023-01-17 493.25 493.25 493.25 493.25 0.0M
2023-01-12 494.76 494.76 494.76 494.76 0.0M
2023-01-11 496.76 496.76 496.76 496.76 0.0M
2023-01-10 490.46 490.46 490.46 490.46 0.0M
2023-01-06 492.75 492.75 492.75 492.75 0.0M
2023-01-05 494.76 494.76 494.76 494.76 0.0M
2023-01-03 489.79 489.79 489.79 489.79 0.0M