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
2022-12-30 14.00 14.00 13.95 14.05 0.8M
2022-12-29 14.05 14.20 13.90 14.05 0.2M
2022-12-28 14.00 14.15 13.90 14.05 0.9M
2022-12-23 14.00 14.15 13.90 14.00 0.2M
2022-12-22 13.85 14.20 13.80 14.00 0.6M
2022-12-21 13.70 13.90 13.70 13.85 0.5M
2022-12-20 13.75 13.90 13.60 13.80 0.4M
2022-12-19 13.65 13.73 13.60 13.60 0.1M
2022-12-16 13.80 13.90 13.71 13.80 0.1M
2022-12-15 13.80 13.89 13.70 13.80 0.5M
2022-12-14 13.80 14.40 13.61 13.80 3.5M
2022-12-13 13.80 14.00 13.60 13.80 3.6M
2022-12-12 13.80 13.89 13.60 13.80 1.3M
2022-12-09 13.80 13.90 13.60 13.80 0.6M
2022-12-08 13.80 14.00 13.54 13.80 0.6M
2022-12-07 13.80 14.00 13.60 13.80 0.6M
2022-12-06 13.75 13.80 13.60 13.80 1.0M
2022-12-05 13.80 14.00 13.50 13.75 0.3M
2022-12-02 13.25 13.98 13.20 13.80 0.9M
2022-12-01 12.85 13.50 12.80 13.34 2.7M
2022-11-30 12.85 13.00 12.70 12.80 1.3M
2022-11-29 12.85 13.00 12.76 12.85 0.0M
2022-11-28 12.85 13.00 12.71 12.85 0.2M
2022-11-25 12.80 13.00 12.61 12.85 0.3M
2022-11-24 12.80 13.00 12.72 12.80 0.2M
2022-11-23 12.50 12.84 12.50 12.80 0.7M
2022-11-22 12.35 12.60 12.31 12.50 0.3M
2022-11-21 12.45 12.60 12.10 12.35 2.4M
2022-11-18 12.45 12.60 12.30 12.45 0.0M
2022-11-17 12.45 12.58 12.31 12.45 0.0M
2022-11-16 12.70 12.60 12.50 12.45 0.2M
2022-11-15 12.80 12.80 12.60 12.70 0.2M
2022-11-14 12.80 12.92 12.50 12.80 0.7M
2022-11-11 12.75 13.00 12.56 12.80 0.4M
2022-11-10 12.95 12.90 12.55 12.90 0.4M
2022-11-09 12.90 13.10 12.70 12.95 0.2M
2022-11-08 12.95 13.00 12.80 12.95 0.6M
2022-11-07 12.90 13.10 12.80 12.95 0.4M
2022-11-04 12.95 13.10 12.82 12.95 0.5M
2022-11-03 12.95 13.10 12.82 12.95 0.1M
2022-11-02 12.85 13.00 12.80 12.95 0.2M
2022-11-01 12.85 13.00 12.80 12.90 0.2M
2022-10-31 12.80 13.00 12.60 12.85 0.4M
2022-10-28 12.60 13.00 12.40 12.80 0.5M
2022-10-27 12.40 12.70 12.41 12.60 0.1M
2022-10-26 12.35 12.54 12.38 12.54 0.3M
2022-10-25 12.30 12.40 12.20 12.30 1.1M
2022-10-24 12.25 12.40 12.30 12.30 0.1M
2022-10-21 12.30 12.50 12.10 12.50 0.1M
2022-10-20 12.25 12.50 12.13 12.50 0.1M
2022-10-19 12.25 12.50 12.06 12.30 1.1M
2022-10-18 12.25 12.49 12.20 12.35 14.9M
2022-10-17 12.10 12.29 12.15 12.25 0.2M
2022-10-14 12.15 12.30 12.00 12.00 0.5M
2022-10-13 12.30 12.36 12.00 12.15 0.1M
2022-10-12 12.30 12.39 12.23 12.30 0.2M
2022-10-11 12.35 12.35 12.20 12.30 0.1M
2022-10-10 12.35 12.48 12.20 12.35 0.2M
2022-10-07 12.40 12.50 12.36 12.35 0.1M
2022-10-06 12.40 12.50 12.35 12.40 0.2M
2022-10-05 12.40 12.50 12.30 12.30 0.3M
2022-10-04 12.15 12.55 12.25 12.40 0.3M
2022-10-03 12.00 12.27 11.89 12.00 0.4M
2022-09-30 12.00 12.20 11.80 12.00 0.4M
2022-09-29 11.90 12.09 11.75 12.00 0.2M
2022-09-28 12.00 12.10 11.74 12.04 0.8M
2022-09-27 11.75 12.15 11.80 11.92 0.4M
2022-09-26 12.05 12.10 11.70 11.75 0.7M
2022-09-23 12.20 12.20 12.00 12.10 0.6M
2022-09-22 12.40 12.28 12.10 12.20 0.3M
2022-09-21 12.35 12.45 12.20 12.20 0.1M
2022-09-20 12.50 12.50 12.30 12.30 0.0M
2022-09-16 12.50 12.60 12.30 12.45 0.1M
2022-09-15 12.55 12.59 12.40 12.40 0.2M
2022-09-14 12.60 12.60 12.50 12.55 0.2M
2022-09-13 12.30 12.69 12.20 12.60 0.9M
2022-09-12 12.10 12.50 12.18 12.35 0.3M
2022-09-09 12.30 12.30 12.04 12.10 0.6M
2022-09-08 12.30 12.37 12.16 12.20 0.5M
2022-09-07 12.40 12.50 12.11 12.15 0.3M
2022-09-06 12.70 12.70 12.32 12.35 0.2M
2022-09-05 12.75 12.70 12.50 12.50 0.3M
2022-09-02 12.75 12.78 12.60 12.65 0.3M
2022-09-01 12.85 12.90 12.67 12.70 0.4M
2022-08-31 12.70 12.90 12.28 12.85 0.3M
2022-08-30 13.05 13.07 12.56 12.60 4.5M
2022-08-26 13.35 13.40 13.00 13.05 0.9M
2022-08-25 13.25 13.40 13.20 13.30 0.3M
2022-08-24 13.25 13.38 13.10 13.25 0.2M
2022-08-23 13.25 13.40 13.10 13.40 0.1M
2022-08-22 13.45 13.40 13.11 13.25 0.5M
2022-08-19 13.45 13.30 13.10 13.25 0.1M
2022-08-18 13.25 13.27 13.26 13.25 0.1M
2022-08-17 13.30 13.37 13.22 13.25 0.5M
2022-08-16 13.30 13.27 13.27 13.30 0.0M
2022-08-15 13.30 13.39 13.20 13.30 0.1M
2022-08-12 13.45 13.40 13.20 13.30 0.1M
2022-08-11 13.45 13.34 13.25 13.34 0.1M
2022-08-10 13.45 13.35 13.20 13.34 1.1M
2022-08-09 13.25 13.40 13.20 13.30 0.2M
2022-08-08 13.55 13.50 13.20 13.25 1.1M
2022-08-05 13.55 13.70 13.40 13.60 0.1M
2022-08-04 13.60 13.67 13.48 13.55 0.0M
2022-08-03 13.70 13.70 13.50 13.60 0.4M
2022-08-02 13.75 13.82 13.55 13.70 0.0M
2022-08-01 13.75 14.00 13.58 13.75 1.6M
2022-07-29 13.55 14.00 13.44 13.80 1.1M
2022-07-28 13.40 13.80 13.20 13.55 0.3M
2022-07-27 13.45 13.65 13.23 13.45 0.3M
2022-07-26 13.45 13.54 13.18 13.20 0.0M
2022-07-25 13.45 13.30 13.13 13.20 0.7M
2022-07-22 13.50 13.40 13.10 13.10 0.6M
2022-07-21 13.50 13.50 13.30 13.40 0.4M
2022-07-20 13.50 13.70 13.30 13.40 2.4M
2022-07-19 13.50 13.65 13.50 13.50 0.2M
2022-07-18 13.50 13.65 13.42 13.50 0.4M
2022-07-15 13.55 13.70 13.38 13.50 0.4M
2022-07-14 13.55 13.80 13.30 13.55 0.7M
2022-07-13 13.55 13.80 13.30 13.55 0.5M
2022-07-12 13.55 13.77 13.49 13.55 0.1M
2022-07-11 13.55 13.79 13.35 13.55 0.3M
2022-07-08 13.55 13.68 13.30 13.55 0.1M
2022-07-07 13.65 13.70 13.30 13.50 0.2M
2022-07-06 13.65 13.70 13.35 13.60 0.5M
2022-07-05 13.75 13.78 13.50 13.65 0.8M
2022-07-04 13.75 13.84 13.30 13.75 0.5M
2022-07-01 13.85 14.00 13.52 13.75 0.2M
2022-06-30 14.00 14.10 13.70 13.85 1.0M
2022-06-29 13.60 14.20 13.70 14.00 1.2M
2022-06-28 13.35 13.66 13.26 13.60 0.5M
2022-06-27 12.90 13.48 12.70 13.35 1.0M
2022-06-24 12.95 13.20 12.62 12.90 4.0M
2022-06-23 13.25 13.30 12.80 13.10 1.4M
2022-06-22 13.30 13.30 13.10 13.25 0.4M
2022-06-21 13.35 13.45 13.02 13.30 0.3M
2022-06-20 13.10 13.47 13.12 13.35 0.8M
2022-06-17 13.10 13.00 13.00 13.10 0.0M
2022-06-16 13.25 13.21 13.00 13.10 0.4M
2022-06-15 13.45 13.44 13.00 13.25 0.0M
2022-06-14 13.35 13.70 13.00 13.45 0.2M
2022-06-13 13.70 13.80 13.00 13.00 0.5M
2022-06-10 13.70 13.83 13.50 13.70 0.0M
2022-06-09 13.70 13.90 13.51 13.70 0.1M
2022-06-08 13.65 13.90 13.65 13.70 0.3M
2022-06-07 13.90 13.90 13.50 13.60 1.1M
2022-06-06 13.90 14.00 13.60 13.90 0.2M
2022-06-01 13.90 14.25 13.75 13.90 3.1M
2022-05-31 13.75 14.04 13.70 13.95 1.3M
2022-05-30 13.75 14.00 13.50 13.52 0.1M
2022-05-27 13.65 13.98 13.73 13.75 0.2M
2022-05-26 13.65 13.80 13.65 13.80 0.5M
2022-05-25 13.35 13.80 13.49 13.65 0.6M
2022-05-24 13.25 13.60 13.00 13.40 1.0M
2022-05-23 13.30 13.50 13.02 13.15 0.3M
2022-05-20 13.30 13.39 12.60 13.30 1.4M
2022-05-19 13.75 13.70 13.20 13.30 0.7M
2022-05-18 13.70 13.70 13.55 13.75 0.2M
2022-05-17 13.55 13.80 13.41 13.55 0.6M
2022-05-16 13.30 13.80 13.20 13.55 2.4M
2022-05-13 13.30 13.40 13.21 13.25 0.4M
2022-05-12 13.65 13.60 13.30 13.30 0.6M
2022-05-11 13.30 13.59 13.20 13.45 2.1M
2022-05-10 13.30 13.42 13.00 13.25 0.7M
2022-05-09 13.60 13.70 13.15 13.30 0.7M
2022-05-06 13.65 13.70 13.60 13.60 0.3M
2022-05-05 13.75 13.80 13.60 13.65 4.6M
2022-05-04 13.75 13.80 13.60 13.70 0.6M
2022-05-03 14.00 14.00 13.60 13.75 0.6M
2022-04-29 14.00 14.20 13.80 13.90 0.4M
2022-04-28 14.00 14.20 13.80 14.00 0.4M
2022-04-27 14.00 14.00 13.86 14.00 0.5M
2022-04-26 14.00 14.00 13.76 13.76 0.1M
2022-04-25 14.00 14.18 13.80 13.90 0.3M
2022-04-22 13.80 14.00 13.66 13.80 1.3M
2022-04-21 13.80 13.90 13.26 13.80 2.6M
2022-04-20 13.95 14.00 13.50 13.85 0.5M
2022-04-19 14.05 14.18 13.90 13.95 0.3M
2022-04-14 14.05 14.20 13.91 14.05 1.2M
2022-04-13 14.05 14.09 13.90 14.05 0.1M
2022-04-12 14.25 14.20 13.81 14.05 0.9M
2022-04-11 14.25 14.50 14.00 14.10 0.8M
2022-04-08 14.25 14.50 13.80 14.10 1.0M
2022-04-07 15.60 15.78 13.80 14.25 2.9M
2022-04-06 15.80 16.19 15.40 15.60 113.6M
2022-04-05 15.95 16.00 15.70 15.80 2.5M
2022-04-04 15.95 16.20 15.70 15.80 1.2M
2022-04-01 15.85 16.06 15.70 15.70 10.6M
2022-03-31 15.95 16.10 15.70 15.95 19.0M
2022-03-30 15.95 16.13 15.70 15.95 2.0M
2022-03-29 15.95 16.20 15.70 15.95 22.5M
2022-03-28 15.85 16.20 15.70 15.95 2.9M
2022-03-25 15.65 16.04 15.50 15.85 3.8M
2022-03-24 15.65 16.00 15.30 15.65 1.1M
2022-03-23 15.75 15.90 15.30 15.70 6.6M
2022-03-22 16.10 16.20 15.80 15.90 27.5M
2022-03-21 16.00 16.20 15.90 16.10 9.6M
2022-03-18 15.85 16.20 15.70 16.00 35.0M
2022-03-17 15.55 16.00 15.44 15.80 14.6M
2022-03-16 15.35 15.70 15.20 15.50 2.7M
2022-03-15 15.35 15.40 15.20 15.35 1.0M
2022-03-14 15.10 15.50 15.00 15.35 2.4M
2022-03-11 15.10 15.20 14.80 15.10 3.4M
2022-03-10 14.75 15.25 14.70 15.10 30.9M
2022-03-09 14.75 14.90 14.50 14.75 2.5M
2022-03-08 14.35 14.94 14.32 14.75 6.1M
2022-03-07 14.55 14.50 14.20 14.40 4.4M
2022-03-04 14.50 14.75 14.40 14.40 4.0M
2022-03-03 14.20 14.50 14.25 14.48 3.0M
2022-03-02 14.30 14.50 14.00 14.20 5.9M
2022-03-01 14.40 14.50 14.15 14.30 1.5M
2022-02-28 14.60 14.86 14.20 14.35 5.6M
2022-02-25 13.85 14.78 13.70 14.60 4.1M
2022-02-24 13.85 14.00 13.60 13.75 2.1M
2022-02-23 13.55 13.99 13.51 13.72 2.4M
2022-02-22 13.50 13.60 13.40 13.50 1.2M
2022-02-21 13.55 13.60 13.30 13.50 2.2M
2022-02-18 13.80 13.75 13.20 13.40 1.7M
2022-02-17 13.65 13.80 13.60 13.70 2.0M
2022-02-16 13.55 13.70 13.50 13.65 1.7M
2022-02-15 13.45 13.60 13.40 13.55 0.8M
2022-02-14 13.85 13.90 13.45 13.45 1.8M
2022-02-11 13.80 13.95 13.70 13.80 0.9M
2022-02-10 13.70 13.80 13.64 13.80 0.6M
2022-02-09 13.70 13.78 13.60 13.60 1.0M
2022-02-08 13.70 13.78 13.60 13.70 5.9M
2022-02-07 13.65 13.80 13.60 13.70 1.0M
2022-02-04 13.65 13.80 13.56 13.60 0.6M
2022-02-03 13.65 13.79 13.50 13.65 0.9M
2022-02-02 13.65 13.80 13.50 13.65 2.1M
2022-02-01 13.55 14.20 13.00 13.84 5.7M
2022-01-31 13.20 13.96 13.15 13.20 0.9M
2022-01-28 13.20 13.30 13.00 13.30 1.0M
2022-01-27 12.85 13.40 12.80 13.25 1.8M
2022-01-26 12.95 12.91 12.30 12.85 10.6M
2022-01-25 12.70 13.02 12.60 12.82 0.9M
2022-01-24 13.45 13.50 12.80 12.70 2.0M
2022-01-21 13.55 13.70 13.30 13.60 1.2M
2022-01-20 13.65 13.70 13.50 13.60 0.5M
2022-01-19 13.65 13.80 13.54 13.80 0.6M
2022-01-18 13.90 14.00 13.50 13.65 0.3M
2022-01-17 13.90 14.00 13.70 14.00 1.0M
2022-01-14 13.05 15.30 12.90 13.90 8.2M
2022-01-13 12.90 13.10 12.90 13.05 0.3M
2022-01-12 12.70 12.99 12.66 12.90 1.1M
2022-01-11 12.95 13.00 12.50 12.70 0.8M
2022-01-10 13.00 13.00 12.81 12.95 0.4M
2022-01-07 13.05 13.03 12.90 13.00 0.4M
2022-01-06 13.10 13.20 12.75 13.05 1.1M
2022-01-05 13.05 13.20 12.90 13.10 0.3M
2022-01-04 13.05 13.20 12.90 13.00 0.9M