Logista (LOG)

LOG
🏛️ スペイン →
28.90
最終更新: 2025-09-30
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 23.76 23.84 23.56 23.60 0.2M
2022-12-29 23.74 23.86 23.64 23.74 0.1M
2022-12-28 23.68 23.90 23.64 23.76 0.2M
2022-12-27 23.72 23.80 23.58 23.64 0.2M
2022-12-23 23.82 23.82 23.54 23.64 0.1M
2022-12-22 23.66 23.82 23.58 23.72 0.1M
2022-12-21 23.54 23.70 23.46 23.66 0.1M
2022-12-20 23.38 23.56 23.30 23.52 0.2M
2022-12-19 23.60 23.64 23.26 23.46 0.2M
2022-12-16 23.46 23.60 23.14 23.60 1.4M
2022-12-15 23.72 23.76 23.40 23.46 0.2M
2022-12-14 23.38 23.74 23.32 23.74 0.2M
2022-12-13 23.70 23.80 23.38 23.48 0.3M
2022-12-12 23.78 23.96 23.60 23.64 0.4M
2022-12-09 23.78 23.78 23.28 23.74 0.2M
2022-12-08 23.72 23.94 23.58 23.70 0.2M
2022-12-07 23.44 23.78 23.42 23.74 0.2M
2022-12-06 23.22 23.54 23.20 23.38 0.2M
2022-12-05 23.18 23.38 23.14 23.30 0.2M
2022-12-02 22.98 23.30 22.88 23.28 0.2M
2022-12-01 22.50 22.96 22.50 22.96 0.2M
2022-11-30 22.64 22.64 22.40 22.60 0.3M
2022-11-29 22.16 22.60 22.12 22.58 0.2M
2022-11-28 22.70 22.70 22.16 22.24 0.3M
2022-11-25 22.20 22.70 22.20 22.70 0.2M
2022-11-24 22.40 22.46 22.20 22.20 0.1M
2022-11-23 22.38 22.66 22.26 22.32 0.2M
2022-11-22 22.28 22.46 22.12 22.26 0.3M
2022-11-21 21.90 22.32 21.88 22.18 0.2M
2022-11-18 21.96 21.96 21.66 21.90 0.2M
2022-11-17 21.52 21.86 21.52 21.80 0.1M
2022-11-16 21.80 21.94 21.46 21.68 0.2M
2022-11-15 21.60 21.70 21.42 21.66 0.3M
2022-11-14 21.34 21.58 21.24 21.48 0.4M
2022-11-11 21.74 21.78 20.94 21.40 0.4M
2022-11-10 22.30 22.48 21.64 21.72 0.3M
2022-11-09 21.94 22.38 21.84 22.38 0.2M
2022-11-08 21.88 22.10 21.82 21.94 0.3M
2022-11-07 20.98 22.48 20.78 21.96 0.6M
2022-11-04 21.20 21.20 19.59 20.70 0.5M
2022-11-03 20.84 21.36 20.76 21.24 0.3M
2022-11-02 21.20 21.20 20.80 20.96 0.6M
2022-11-01 21.08 21.22 20.90 21.10 0.3M
2022-10-31 20.66 21.02 20.50 20.94 0.2M
2022-10-28 20.32 20.66 20.32 20.66 0.2M
2022-10-27 20.00 20.42 19.99 20.38 0.2M
2022-10-26 19.84 20.00 19.80 20.00 0.2M
2022-10-25 19.82 20.02 19.71 19.91 0.1M
2022-10-24 19.68 19.80 19.19 19.74 0.2M
2022-10-21 19.26 19.68 18.82 19.68 0.5M
2022-10-20 19.36 19.47 19.35 19.39 0.1M
2022-10-19 19.33 19.52 19.33 19.42 0.1M
2022-10-18 19.65 19.66 19.40 19.50 0.2M
2022-10-17 19.64 19.75 19.53 19.56 0.2M
2022-10-14 19.23 19.65 19.22 19.53 0.2M
2022-10-13 19.10 19.23 18.88 19.23 0.2M
2022-10-12 19.20 19.20 18.85 19.14 0.1M
2022-10-11 19.20 19.31 18.94 19.23 0.1M
2022-10-10 19.00 19.19 18.83 19.12 0.1M
2022-10-07 19.06 19.10 18.83 19.02 0.1M
2022-10-06 18.92 19.16 18.92 19.06 0.1M
2022-10-05 19.14 19.14 18.90 19.03 0.1M
2022-10-04 18.81 19.29 18.81 19.22 0.1M
2022-10-03 18.52 18.80 18.49 18.78 0.1M
2022-09-30 18.40 18.67 18.34 18.65 0.1M
2022-09-29 18.40 18.43 18.17 18.34 0.2M
2022-09-28 18.58 18.60 18.16 18.39 0.2M
2022-09-27 18.46 18.76 18.30 18.62 0.2M
2022-09-26 18.32 18.43 18.10 18.29 0.3M
2022-09-23 18.62 18.90 18.33 18.52 0.3M
2022-09-22 18.57 18.83 18.50 18.73 0.2M
2022-09-21 18.88 18.98 18.60 18.71 0.3M
2022-09-20 19.50 19.64 18.84 18.88 0.3M
2022-09-19 19.41 19.69 19.41 19.65 0.1M
2022-09-16 19.61 19.85 19.40 19.47 0.2M
2022-09-15 19.80 20.00 19.72 19.79 0.1M
2022-09-14 20.00 20.00 19.82 19.82 0.1M
2022-09-13 20.10 20.20 19.86 19.88 0.2M
2022-09-12 19.97 20.10 19.86 20.10 0.1M
2022-09-09 19.70 19.92 19.68 19.88 0.1M
2022-09-08 19.54 19.67 19.38 19.63 0.1M
2022-09-07 19.55 19.57 19.30 19.44 0.1M
2022-09-06 19.82 19.86 19.52 19.56 0.1M
2022-09-05 19.49 19.76 19.47 19.76 0.1M
2022-09-02 19.53 19.95 19.37 19.86 0.5M
2022-09-01 19.18 19.45 18.81 19.31 0.5M
2022-08-31 19.49 19.59 19.27 19.34 0.5M
2022-08-30 19.60 19.89 19.55 19.58 0.1M
2022-08-29 19.93 20.02 19.56 19.56 0.1M
2022-08-26 20.20 20.22 20.06 20.10 0.1M
2022-08-25 20.08 20.26 20.08 20.14 0.1M
2022-08-24 19.98 20.14 19.86 20.02 0.1M
2022-08-23 20.26 20.26 20.06 20.06 0.1M
2022-08-22 19.94 20.26 18.93 20.22 0.3M
2022-08-19 20.40 20.68 20.40 20.56 0.1M
2022-08-18 20.62 20.76 20.56 20.62 0.1M
2022-08-17 20.60 20.66 20.46 20.64 0.2M
2022-08-16 20.50 20.64 20.44 20.56 0.2M
2022-08-15 20.32 20.50 20.30 20.40 0.1M
2022-08-12 20.46 20.52 20.30 20.30 0.2M
2022-08-11 20.48 20.48 20.30 20.46 0.1M
2022-08-10 20.26 20.48 20.20 20.48 0.1M
2022-08-09 20.14 20.26 20.12 20.26 0.1M
2022-08-08 20.42 20.48 20.06 20.12 0.5M
2022-08-05 20.16 20.46 20.12 20.40 0.1M
2022-08-04 20.22 20.26 20.00 20.16 0.1M
2022-08-03 19.98 20.16 19.88 20.10 0.3M
2022-08-02 19.94 20.08 19.81 20.02 0.2M
2022-08-01 20.24 20.24 19.90 19.99 0.2M
2022-07-29 20.20 20.30 20.04 20.14 0.2M
2022-07-28 20.38 20.38 20.02 20.18 0.1M
2022-07-27 20.54 20.58 20.20 20.22 0.2M
2022-07-26 20.06 20.64 20.02 20.54 0.4M
2022-07-25 19.80 20.18 19.73 20.04 0.4M
2022-07-22 19.50 19.98 19.47 19.80 0.3M
2022-07-21 19.05 19.59 18.89 19.50 0.4M
2022-07-20 19.05 19.14 18.86 18.90 0.2M
2022-07-19 18.64 19.04 18.55 18.96 0.4M
2022-07-18 18.76 18.76 18.53 18.55 0.2M
2022-07-15 18.55 18.72 18.40 18.53 0.4M
2022-07-14 18.38 18.55 18.32 18.48 0.2M
2022-07-13 18.50 18.60 18.38 18.50 0.4M
2022-07-12 18.77 18.82 18.51 18.55 0.2M
2022-07-11 18.70 18.81 18.63 18.73 0.2M
2022-07-08 18.74 18.78 18.55 18.78 0.2M
2022-07-07 18.47 18.88 18.47 18.70 0.2M
2022-07-06 18.44 18.62 18.42 18.47 0.2M
2022-07-05 18.54 18.70 18.45 18.51 0.2M
2022-07-04 18.52 18.70 18.46 18.64 0.1M
2022-07-01 18.61 18.68 18.35 18.57 0.2M
2022-06-30 18.57 18.68 18.37 18.66 0.3M
2022-06-29 18.72 18.75 18.50 18.61 0.2M
2022-06-28 18.50 18.83 18.50 18.74 0.2M
2022-06-27 18.18 18.55 18.18 18.54 0.2M
2022-06-24 18.12 18.29 17.98 18.26 0.2M
2022-06-23 18.22 18.22 17.95 17.95 0.4M
2022-06-22 18.02 18.34 17.86 18.22 0.2M
2022-06-21 18.23 18.57 17.97 18.01 0.6M
2022-06-20 18.00 18.20 17.85 18.09 0.3M
2022-06-17 17.60 18.14 17.60 17.97 0.4M
2022-06-16 18.10 18.10 17.56 17.67 0.2M
2022-06-15 17.92 18.19 17.84 18.00 0.2M
2022-06-14 17.68 17.84 17.51 17.75 0.2M
2022-06-13 17.55 17.72 17.50 17.63 0.1M
2022-06-10 18.22 18.22 17.57 17.77 0.3M
2022-06-09 18.31 18.34 17.91 18.00 0.3M
2022-06-08 18.46 18.53 18.28 18.30 0.2M
2022-06-07 18.30 18.50 18.29 18.48 0.2M
2022-06-06 18.41 18.42 18.24 18.29 0.2M
2022-06-03 18.20 18.35 18.17 18.35 0.1M
2022-06-02 18.16 18.25 18.07 18.14 0.1M
2022-06-01 18.00 18.20 18.00 18.20 0.1M
2022-05-31 18.00 18.14 17.92 18.00 0.3M
2022-05-30 18.25 18.25 17.90 17.99 0.2M
2022-05-27 18.15 18.35 18.07 18.11 0.2M
2022-05-26 17.95 18.24 17.95 18.15 0.1M
2022-05-25 17.80 18.12 17.80 18.07 0.1M
2022-05-24 17.84 18.00 17.82 17.86 0.2M
2022-05-23 18.10 18.18 17.89 17.97 0.2M
2022-05-20 17.96 18.24 17.93 18.07 0.2M
2022-05-19 18.05 18.18 17.83 17.83 0.2M
2022-05-18 18.36 18.50 18.23 18.31 0.3M
2022-05-17 17.80 18.35 17.66 18.35 0.2M
2022-05-16 17.95 18.24 17.90 18.24 0.2M
2022-05-13 17.55 18.01 17.55 18.01 0.3M
2022-05-12 17.04 17.60 17.01 17.59 0.2M
2022-05-11 17.40 17.53 17.21 17.34 0.3M
2022-05-10 17.50 17.67 17.28 17.47 0.2M
2022-05-09 17.98 18.47 17.62 17.63 0.4M
2022-05-06 17.62 17.75 17.58 17.63 0.3M
2022-05-05 17.85 17.98 17.75 17.75 0.2M
2022-05-04 17.66 17.83 17.61 17.71 0.2M
2022-05-03 17.45 17.66 17.40 17.61 0.2M
2022-05-02 17.45 17.59 17.25 17.53 0.2M
2022-04-29 17.52 17.68 17.42 17.49 0.2M
2022-04-28 17.40 17.53 17.25 17.53 0.2M
2022-04-27 17.48 17.48 17.19 17.25 0.3M
2022-04-26 17.50 17.50 17.31 17.31 0.3M
2022-04-25 17.24 17.39 17.05 17.34 0.3M
2022-04-22 17.33 17.48 17.28 17.32 0.3M
2022-04-21 17.28 17.44 17.25 17.40 0.2M
2022-04-20 17.02 17.22 17.02 17.18 0.3M
2022-04-19 16.90 17.12 16.82 17.12 0.2M
2022-04-14 16.83 16.94 16.71 16.90 0.3M
2022-04-13 16.60 16.77 16.54 16.73 0.2M
2022-04-12 16.75 16.75 16.26 16.55 0.5M
2022-04-11 16.65 16.73 16.53 16.59 0.2M
2022-04-08 16.45 16.62 16.42 16.59 0.2M
2022-04-07 16.32 16.44 16.24 16.39 0.3M
2022-04-06 16.37 16.40 16.21 16.30 0.3M
2022-04-05 16.42 16.57 16.31 16.35 0.3M
2022-04-04 16.61 16.65 16.41 16.47 0.4M
2022-04-01 16.65 16.75 16.54 16.55 0.3M
2022-03-31 16.84 16.99 16.60 16.60 0.3M
2022-03-30 17.10 17.10 16.87 16.94 0.2M
2022-03-29 17.00 17.08 16.90 17.04 0.3M
2022-03-28 16.74 17.06 16.74 16.99 0.3M
2022-03-25 16.66 16.84 16.54 16.81 0.3M
2022-03-24 16.68 16.68 16.45 16.59 0.2M
2022-03-23 16.88 16.91 16.54 16.54 0.3M
2022-03-22 16.78 16.87 16.61 16.82 0.2M
2022-03-21 16.80 16.83 16.70 16.70 0.2M
2022-03-18 16.66 16.67 16.48 16.63 0.3M
2022-03-17 16.71 16.75 16.48 16.53 0.4M
2022-03-16 16.45 16.71 16.38 16.67 0.3M
2022-03-15 16.35 16.35 16.07 16.26 0.4M
2022-03-14 16.11 16.48 16.11 16.44 0.4M
2022-03-11 15.98 16.25 15.84 16.11 0.3M
2022-03-10 15.79 15.95 15.69 15.92 0.4M
2022-03-09 15.27 15.78 15.15 15.78 0.4M
2022-03-08 14.97 15.15 14.84 14.95 0.7M
2022-03-07 15.04 15.18 14.72 15.00 0.7M
2022-03-04 16.00 16.00 15.37 15.37 1.7M
2022-03-03 16.23 16.34 16.02 16.02 0.6M
2022-03-02 16.28 16.31 16.05 16.23 1.8M
2022-03-01 16.20 16.31 16.08 16.23 0.5M
2022-02-28 16.20 16.29 16.03 16.21 0.7M
2022-02-25 16.35 16.43 16.17 16.30 0.7M
2022-02-24 16.10 16.45 16.02 16.25 0.7M
2022-02-23 17.23 17.30 16.51 16.69 0.6M
2022-02-22 17.41 17.43 17.12 17.14 0.6M
2022-02-21 18.50 18.55 18.30 18.40 1.6M
2022-02-18 18.50 18.53 18.30 18.36 3.6M
2022-02-17 18.43 18.53 18.36 18.45 0.3M
2022-02-16 18.40 18.44 18.30 18.40 1.3M
2022-02-15 18.26 18.40 18.20 18.33 0.3M
2022-02-14 18.25 18.37 17.98 18.23 0.3M
2022-02-11 18.30 18.42 18.15 18.35 0.3M
2022-02-10 18.26 18.50 18.23 18.30 0.3M
2022-02-09 18.30 18.30 18.01 18.21 0.3M
2022-02-08 18.25 18.31 17.82 17.93 0.6M
2022-02-07 18.45 18.45 18.02 18.20 0.3M
2022-02-04 18.30 18.30 17.86 17.94 0.4M
2022-02-03 18.27 18.38 18.13 18.25 0.3M
2022-02-02 18.21 18.42 18.14 18.25 0.3M
2022-02-01 18.08 18.22 18.00 18.11 0.2M
2022-01-31 18.09 18.13 17.93 17.95 0.3M
2022-01-28 17.94 17.94 17.73 17.88 0.2M
2022-01-27 17.74 17.91 17.65 17.86 0.2M
2022-01-26 17.55 17.89 17.55 17.74 0.2M
2022-01-25 17.61 17.76 17.37 17.50 0.3M
2022-01-24 17.97 17.97 17.48 17.53 0.2M
2022-01-21 17.81 17.99 17.75 17.97 0.2M
2022-01-20 17.99 18.01 17.85 17.86 0.2M
2022-01-19 18.00 18.10 17.88 17.93 0.2M
2022-01-18 18.20 18.20 17.84 17.97 0.2M
2022-01-17 18.20 18.25 18.06 18.15 0.2M
2022-01-14 18.06 18.18 17.95 18.02 0.2M
2022-01-13 17.82 18.08 17.80 18.00 0.2M
2022-01-12 17.86 17.88 17.65 17.81 0.2M
2022-01-11 17.77 17.87 17.66 17.81 0.1M
2022-01-10 17.86 17.95 17.65 17.72 0.2M
2022-01-07 17.75 17.75 17.50 17.72 0.2M
2022-01-06 17.77 17.77 17.55 17.61 0.2M
2022-01-05 17.75 17.84 17.65 17.73 0.2M
2022-01-04 17.70 17.76 17.59 17.73 0.2M
2022-01-03 17.70 17.81 17.51 17.51 0.2M