Logistics Development Group PLC (LDG)

LDG
🏛️ イギリス →
15.35
最終更新: 2025-09-26
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
2021-12-31 12.85 13.00 12.80 12.95 0.2M
2021-12-30 12.55 13.00 12.54 12.85 0.5M
2021-12-29 12.40 12.59 12.24 12.55 1.0M
2021-12-24 12.35 12.45 12.24 12.35 0.0M
2021-12-23 12.30 12.50 12.20 12.35 0.8M
2021-12-22 12.50 12.50 12.20 12.30 3.1M
2021-12-21 12.50 12.60 12.43 12.50 1.2M
2021-12-20 12.45 12.50 12.40 12.50 0.4M
2021-12-17 12.70 12.74 12.40 12.45 1.0M
2021-12-16 12.45 12.75 12.39 12.75 1.2M
2021-12-15 12.95 12.90 12.00 12.45 3.2M
2021-12-14 13.25 13.20 12.83 12.95 0.1M
2021-12-13 13.25 13.13 12.90 13.25 0.3M
2021-12-10 12.85 13.40 12.91 13.25 1.6M
2021-12-09 12.60 13.00 12.28 12.85 1.4M
2021-12-08 12.90 13.00 12.50 12.60 0.7M
2021-12-07 13.05 13.10 12.80 12.90 1.1M
2021-12-06 13.20 13.20 12.80 13.00 0.2M
2021-12-03 13.00 13.30 12.80 13.20 1.7M
2021-12-02 13.00 13.16 12.93 13.00 0.9M
2021-12-01 12.85 13.20 12.70 13.10 0.7M
2021-11-30 12.80 13.05 12.68 12.85 1.1M
2021-11-29 13.10 13.10 12.80 12.80 2.4M
2021-11-26 13.60 13.40 12.90 13.10 3.0M
2021-11-25 13.65 13.82 13.30 13.60 0.4M
2021-11-24 13.60 13.80 13.30 13.50 1.1M
2021-11-23 13.55 13.80 13.04 13.60 1.8M
2021-11-22 13.45 13.70 13.38 13.38 0.3M
2021-11-19 13.45 13.51 13.50 13.45 0.3M
2021-11-18 13.45 13.78 13.45 13.50 0.4M
2021-11-17 13.45 13.70 13.40 13.45 0.4M
2021-11-16 13.35 13.70 13.10 13.45 0.6M
2021-11-15 13.55 13.62 13.20 13.40 0.5M
2021-11-12 13.55 13.65 13.40 13.55 0.3M
2021-11-11 13.60 13.80 13.40 13.40 0.7M
2021-11-10 13.65 13.80 13.40 13.60 2.3M
2021-11-09 13.80 14.20 13.35 13.65 4.4M
2021-11-08 12.35 13.88 12.20 13.85 4.2M
2021-11-05 12.35 12.50 12.00 12.35 1.3M
2021-11-04 12.50 12.50 12.20 12.20 0.4M
2021-11-03 12.50 12.50 12.20 12.50 0.3M
2021-11-02 12.20 12.60 12.19 12.50 1.2M
2021-11-01 12.35 12.40 12.00 12.20 1.8M
2021-10-29 12.40 12.62 12.08 12.35 1.0M
2021-10-28 12.40 12.49 12.30 12.40 0.9M
2021-10-27 12.60 12.80 12.20 12.40 1.5M
2021-10-26 12.90 12.84 12.40 12.65 1.1M
2021-10-25 13.10 13.20 12.80 12.90 1.5M
2021-10-22 13.15 13.20 12.82 13.10 0.2M
2021-10-21 13.25 13.20 13.00 13.15 0.4M
2021-10-20 13.35 13.50 13.00 13.25 1.9M
2021-10-19 12.85 13.42 12.80 13.35 1.2M
2021-10-18 13.20 13.40 12.70 12.85 1.3M
2021-10-15 12.85 13.30 12.80 13.20 0.4M
2021-10-14 12.60 13.00 12.50 12.85 2.1M
2021-10-13 12.40 12.66 11.88 12.52 0.4M
2021-10-12 12.50 12.60 12.18 12.20 1.5M
2021-10-11 12.55 12.60 12.24 12.50 0.3M
2021-10-08 12.50 12.70 12.31 12.55 0.5M
2021-10-07 12.35 12.70 12.20 12.50 0.9M
2021-10-06 12.75 12.78 12.20 12.22 2.8M
2021-10-05 12.90 12.88 12.50 12.80 1.4M
2021-10-04 13.25 13.30 12.88 12.90 1.5M
2021-10-01 13.20 13.40 13.00 13.25 2.5M
2021-09-30 13.25 13.40 13.00 13.00 1.8M
2021-09-29 13.25 13.15 13.00 13.25 0.2M
2021-09-28 13.15 13.50 13.00 13.25 2.3M
2021-09-27 13.15 13.50 12.82 13.00 3.1M
2021-09-24 13.20 13.30 13.00 13.15 1.8M
2021-09-23 13.35 13.48 13.10 13.20 0.5M
2021-09-22 13.40 13.50 13.06 13.20 1.3M
2021-09-21 13.40 13.40 13.10 13.10 1.1M
2021-09-20 13.40 13.42 13.30 13.40 0.7M
2021-09-17 13.25 13.70 13.20 13.24 1.3M
2021-09-16 13.50 13.55 13.20 13.25 3.1M
2021-09-15 13.45 13.70 13.40 13.55 0.6M
2021-09-14 13.40 13.60 13.20 13.45 0.7M
2021-09-13 13.45 13.60 13.20 13.40 1.5M
2021-09-10 13.60 13.70 13.30 13.40 1.9M
2021-09-09 13.70 13.70 13.40 13.60 1.2M
2021-09-08 13.40 13.72 13.30 13.70 0.4M
2021-09-07 13.60 13.70 13.40 13.45 1.1M
2021-09-06 14.05 14.05 13.50 13.60 4.7M
2021-09-03 13.65 14.40 13.50 14.05 1.9M
2021-09-02 13.50 13.78 13.20 13.36 1.6M
2021-09-01 13.70 13.80 13.34 13.55 0.4M
2021-08-31 13.70 13.78 13.60 13.70 0.5M
2021-08-27 13.70 13.80 13.70 13.70 0.7M
2021-08-26 13.90 14.00 13.50 14.00 1.4M
2021-08-25 14.00 14.18 13.80 13.90 1.7M
2021-08-24 14.60 14.50 13.88 14.00 1.2M
2021-08-23 14.75 15.00 14.20 14.60 1.8M
2021-08-20 14.75 15.15 13.97 14.75 7.5M
2021-08-19 13.85 14.10 13.70 13.80 3.2M
2021-08-18 13.85 14.00 13.46 13.85 1.1M
2021-08-17 13.10 14.40 12.66 13.70 8.0M
2021-08-16 13.30 13.34 13.00 13.00 1.5M
2021-08-13 13.35 13.40 13.20 13.30 0.9M
2021-08-12 13.35 13.40 13.30 13.35 0.5M
2021-08-11 13.35 13.40 13.20 13.35 0.9M
2021-08-10 13.35 13.40 13.20 13.35 1.1M
2021-08-09 13.40 13.42 13.20 13.35 0.9M
2021-08-06 13.45 13.50 13.30 13.40 0.4M
2021-08-05 13.50 13.60 13.40 13.45 0.5M
2021-08-04 13.50 13.60 13.40 13.50 1.0M
2021-08-03 13.40 13.70 13.20 13.45 2.6M
2021-08-02 13.45 13.70 13.30 13.40 0.7M
2021-07-30 13.40 13.80 13.30 13.55 1.8M
2021-07-29 13.75 13.80 13.20 13.40 1.5M
2021-07-28 14.00 14.10 13.70 13.70 6.7M
2021-07-27 14.00 14.10 13.90 14.00 3.1M
2021-07-26 13.95 14.00 13.92 13.95 3.3M
2021-07-23 14.05 14.30 13.81 14.00 3.8M
2021-07-22 14.00 14.10 13.96 14.00 1.6M
2021-07-21 13.95 14.10 13.70 14.00 2.5M
2021-07-20 13.80 14.09 13.50 14.00 4.3M
2021-07-19 13.95 14.20 13.60 14.00 8.6M
2021-07-16 13.80 14.10 13.70 13.94 1.8M
2021-07-15 13.95 14.00 13.60 13.80 5.5M
2021-07-14 14.00 14.10 13.90 13.92 5.4M
2021-07-13 14.00 14.10 13.80 14.00 5.6M
2021-07-12 14.00 14.10 13.80 14.00 5.7M
2021-07-09 13.95 14.10 13.80 14.00 3.0M
2021-07-08 14.15 14.20 13.70 14.00 10.2M
2021-07-07 13.50 14.50 13.41 14.00 38.7M
2021-07-06 13.90 14.25 13.14 13.14 10.5M
2021-07-05 13.35 14.20 13.10 13.90 25.5M
2021-07-02 12.00 13.80 11.90 13.40 34.4M
2021-07-01 15.25 15.55 11.00 12.00 41.9M
2021-06-30 11.50 12.20 11.00 11.75 2.7M
2021-06-29 11.45 12.00 11.23 11.25 3.8M
2021-06-28 10.25 12.00 10.15 11.40 4.7M
2021-06-25 10.30 10.50 9.75 10.25 0.7M
2021-06-24 10.35 10.50 9.75 10.30 1.4M
2021-06-23 10.60 10.70 10.30 10.50 2.1M
2021-06-22 11.25 11.50 10.50 10.50 1.3M
2021-06-21 11.35 11.52 11.00 11.25 0.3M
2021-06-18 11.25 11.50 11.20 11.35 0.9M
2021-06-17 10.85 11.50 10.50 11.25 1.1M
2021-06-16 10.95 11.05 10.70 10.85 0.7M
2021-06-15 11.25 11.50 10.70 10.95 1.4M
2021-06-14 10.90 11.75 10.40 11.25 2.1M
2021-06-11 10.90 11.25 10.50 10.90 1.0M
2021-06-10 10.75 11.40 10.50 11.05 2.1M
2021-06-09 10.75 11.00 10.40 10.60 1.5M
2021-06-08 9.90 10.95 9.86 10.90 1.6M
2021-06-07 9.88 10.00 9.20 9.90 3.0M
2021-06-04 9.90 10.00 9.75 9.88 0.9M
2021-06-03 10.00 10.50 9.80 9.90 0.7M
2021-06-02 10.10 10.19 9.70 9.90 2.5M
2021-06-01 10.25 10.40 10.00 10.20 1.3M
2021-05-28 10.25 10.40 10.00 10.10 0.7M
2021-05-27 10.25 10.50 10.00 10.00 1.4M
2021-05-26 10.90 11.00 10.00 10.00 3.3M
2021-05-25 11.00 11.40 10.50 10.90 0.8M
2021-05-24 11.40 11.50 10.60 11.00 1.2M
2021-05-21 11.40 11.80 11.00 11.40 0.3M
2021-05-20 11.75 11.80 11.00 11.48 0.6M
2021-05-19 11.90 12.30 11.40 11.75 0.9M
2021-05-18 11.25 12.40 11.16 11.90 1.8M
2021-05-17 10.95 11.50 10.70 11.25 1.4M
2021-05-14 10.95 11.20 10.70 10.95 1.4M
2021-05-13 11.10 11.60 10.70 10.70 1.7M
2021-05-12 10.45 11.55 10.40 11.10 3.6M
2021-05-11 11.05 11.10 9.80 10.50 8.0M
2021-05-10 11.75 11.87 11.00 11.05 5.5M
2021-05-07 12.10 12.20 11.50 11.50 2.0M
2021-05-06 12.50 13.00 12.00 12.10 1.3M
2021-05-05 12.15 12.30 12.00 12.06 1.2M
2021-05-04 12.65 13.32 12.00 12.15 1.4M
2021-04-30 13.05 13.15 12.50 12.68 1.2M
2021-04-29 13.05 13.40 12.70 13.40 2.3M
2021-04-28 12.90 13.40 12.60 13.05 0.7M
2021-04-27 12.75 13.40 12.70 13.20 2.1M
2021-04-26 12.20 13.00 12.00 12.75 1.4M
2021-04-23 12.75 12.78 12.00 12.00 2.5M
2021-04-22 13.25 13.33 12.25 12.50 2.5M
2021-04-21 13.25 13.50 13.00 13.25 0.2M
2021-04-20 13.15 13.50 12.80 13.25 0.5M
2021-04-19 13.30 13.50 13.00 13.15 1.5M
2021-04-16 12.60 13.50 11.96 13.02 1.6M
2021-04-15 13.00 13.30 12.50 12.60 2.1M
2021-04-14 13.60 13.70 12.90 13.10 2.9M
2021-04-13 13.55 13.72 13.35 13.50 2.1M
2021-04-12 13.85 14.19 13.00 13.40 2.2M
2021-04-09 13.80 14.25 13.50 13.85 1.5M
2021-04-08 14.30 14.48 13.50 13.90 2.4M
2021-04-07 13.35 15.00 13.20 14.30 4.8M
2021-04-06 12.15 14.00 12.00 13.35 6.8M
2021-04-01 10.95 12.85 10.50 12.50 13.7M
2021-03-31 14.80 15.00 11.15 11.15 20.3M
2021-03-30 16.00 16.25 14.70 14.88 5.0M
2021-03-29 16.00 16.25 14.75 15.60 10.7M
2021-03-26 15.63 16.25 15.50 16.00 18.5M
2021-03-25 15.75 16.00 15.25 15.50 4.0M
2021-03-24 15.88 16.25 15.50 15.70 2.8M
2021-03-23 15.75 16.25 15.50 15.88 2.7M
2021-03-22 15.38 16.25 15.00 15.95 5.2M
2021-03-19 15.88 16.25 15.25 15.38 3.9M
2021-03-18 15.38 16.25 15.40 15.88 2.4M
2021-03-17 14.75 15.80 14.50 15.38 1.4M
2021-03-16 14.50 15.25 14.25 15.00 4.2M
2021-03-15 15.25 15.50 14.25 14.25 4.3M
2021-03-12 15.38 16.00 15.00 15.13 2.0M
2021-03-11 15.58 15.75 15.00 15.38 4.1M
2021-03-10 15.88 16.00 15.40 15.60 3.0M
2021-03-09 15.88 16.18 15.65 15.88 0.9M
2021-03-08 15.75 16.25 15.50 15.88 1.2M
2021-03-05 16.00 16.25 15.30 15.30 4.5M
2021-03-04 15.50 16.25 15.47 15.90 5.2M
2021-03-03 15.25 16.20 15.20 15.50 2.4M
2021-03-02 14.63 15.50 14.50 15.50 4.8M
2021-03-01 15.80 16.50 14.20 14.50 10.0M
2021-02-26 14.93 16.25 14.74 16.20 4.5M
2021-02-25 15.75 15.85 14.65 15.13 8.5M
2021-02-24 17.25 17.50 15.50 15.60 7.3M
2021-02-23 17.75 18.00 17.00 17.25 3.4M
2021-02-22 17.88 18.00 17.41 17.75 1.5M
2021-02-19 17.88 18.00 17.75 17.80 2.7M
2021-02-18 18.38 18.75 17.05 18.00 6.6M
2021-02-17 18.50 19.00 18.00 18.20 4.0M
2021-02-16 18.00 19.78 17.50 18.80 9.0M
2021-02-15 16.00 18.25 15.75 17.75 8.3M
2021-02-12 15.50 16.39 15.00 15.95 2.8M
2021-02-11 15.25 16.00 14.25 15.30 3.8M
2021-02-10 15.75 16.00 15.00 15.20 3.9M
2021-02-09 15.75 16.50 15.25 15.50 4.6M
2021-02-08 14.88 16.50 14.75 15.50 5.6M
2021-02-05 14.75 15.25 14.00 14.88 3.2M
2021-02-04 15.00 15.30 14.75 14.75 2.7M
2021-02-03 15.13 15.25 14.50 15.00 5.1M
2021-02-02 15.13 16.00 15.00 15.30 4.2M
2021-02-01 15.08 15.75 14.85 15.13 2.9M
2021-01-29 14.38 15.40 14.00 15.00 2.3M
2021-01-28 15.38 15.57 14.00 14.63 4.0M
2021-01-27 15.38 16.00 15.00 15.00 2.1M
2021-01-26 14.88 16.00 14.50 15.25 3.2M
2021-01-25 15.03 15.25 14.00 14.40 4.1M
2021-01-22 15.38 16.20 14.75 15.00 4.6M
2021-01-21 14.90 16.50 14.55 15.38 5.3M
2021-01-20 13.53 15.50 13.44 14.90 7.8M
2021-01-19 13.65 14.00 12.00 13.75 14.7M
2021-01-18 15.38 15.50 13.00 13.75 20.8M
2021-01-15 14.63 20.70 14.50 15.25 54.3M
2021-01-14 11.88 14.50 11.75 14.20 23.5M
2021-01-13 11.13 12.00 11.00 11.85 12.0M
2021-01-12 10.45 11.50 10.25 11.00 10.1M
2021-01-11 9.70 11.90 9.56 10.40 22.2M
2021-01-08 9.15 9.90 9.03 9.60 10.1M
2021-01-07 8.75 9.30 8.50 9.20 5.6M
2021-01-06 9.00 9.18 8.30 8.78 2.4M
2021-01-05 8.40 9.40 7.98 8.85 9.6M
2021-01-04 7.45 8.60 7.30 8.40 9.6M