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
2023-12-29 12.25 12.70 12.28 12.60 0.3M
2023-12-28 12.03 12.50 12.00 12.25 0.3M
2023-12-27 11.93 12.25 11.80 12.03 0.2M
2023-12-22 11.75 12.00 11.60 11.93 0.2M
2023-12-21 11.75 12.00 11.50 12.00 0.1M
2023-12-20 11.75 11.95 11.55 11.75 0.3M
2023-12-19 11.55 12.00 11.80 12.00 0.1M
2023-12-18 11.45 11.75 11.20 11.48 0.4M
2023-12-15 11.35 11.70 11.20 11.45 0.1M
2023-12-14 11.35 11.50 11.29 11.35 0.3M
2023-12-13 11.30 11.50 11.20 11.35 0.1M
2023-12-12 11.40 11.70 11.16 11.30 0.5M
2023-12-11 11.50 11.65 11.20 11.40 0.1M
2023-12-08 11.60 11.60 11.20 11.50 0.3M
2023-12-07 11.85 11.93 11.50 11.60 0.3M
2023-12-06 11.85 12.00 11.70 11.85 0.2M
2023-12-05 11.90 11.89 11.60 11.70 0.4M
2023-12-04 11.90 11.95 11.80 11.80 0.2M
2023-12-01 11.90 11.95 11.84 11.90 0.1M
2023-11-30 11.90 11.92 11.80 11.90 0.1M
2023-11-29 11.90 12.00 11.83 11.90 0.1M
2023-11-28 11.90 11.92 11.80 11.90 0.1M
2023-11-27 11.85 11.93 11.75 11.90 0.2M
2023-11-24 11.85 11.90 11.70 11.85 0.1M
2023-11-23 11.85 11.90 11.70 11.85 0.2M
2023-11-22 11.50 11.92 11.40 11.85 0.5M
2023-11-21 11.50 11.70 11.55 11.50 0.6M
2023-11-20 11.48 11.70 11.20 11.50 0.5M
2023-11-17 11.48 11.70 11.25 11.48 0.5M
2023-11-16 11.48 11.70 11.05 11.48 0.4M
2023-11-15 11.48 11.58 11.25 11.48 0.2M
2023-11-14 11.48 11.55 11.38 11.48 0.6M
2023-11-13 11.48 11.59 11.37 11.48 0.2M
2023-11-10 11.48 11.70 11.36 11.48 0.3M
2023-11-09 11.48 11.70 11.25 11.48 0.5M
2023-11-08 11.48 11.55 11.34 11.48 0.6M
2023-11-07 11.48 11.70 11.25 11.48 0.3M
2023-11-06 11.60 11.70 11.33 11.60 0.3M
2023-11-03 11.75 11.70 11.50 11.60 0.4M
2023-11-02 11.75 11.97 11.40 11.75 0.6M
2023-11-01 11.75 12.00 11.50 11.75 0.5M
2023-10-31 11.88 11.98 11.50 11.75 0.4M
2023-10-30 11.88 12.00 11.75 11.88 0.7M
2023-10-27 11.88 11.99 11.75 11.88 1.0M
2023-10-26 11.88 11.80 11.75 11.88 0.3M
2023-10-25 11.93 11.99 11.75 11.88 0.7M
2023-10-24 11.75 12.10 11.50 11.93 2.1M
2023-10-23 11.38 11.50 11.25 11.38 0.6M
2023-10-20 11.38 11.38 11.26 11.38 0.5M
2023-10-19 12.25 12.09 11.11 12.20 1.7M
2023-10-18 12.63 12.70 12.00 12.20 0.8M
2023-10-17 13.10 13.01 12.50 12.63 1.5M
2023-10-16 13.13 13.10 12.90 12.90 0.5M
2023-10-13 13.40 13.50 13.00 13.00 0.8M
2023-10-12 13.38 13.50 13.25 13.40 0.8M
2023-10-11 13.60 13.70 13.25 13.38 0.7M
2023-10-10 13.60 13.56 13.50 13.60 0.7M
2023-10-09 13.60 13.70 13.50 13.60 0.4M
2023-10-06 13.60 13.60 13.00 13.40 0.4M
2023-10-05 13.60 13.65 13.50 13.60 0.6M
2023-10-04 13.48 13.70 13.40 13.60 1.2M
2023-10-03 13.60 13.70 13.50 13.50 4.5M
2023-10-02 13.63 13.70 13.25 13.60 0.9M
2023-09-29 13.63 13.70 13.51 13.63 0.5M
2023-09-28 13.63 13.65 13.54 13.63 0.4M
2023-09-27 13.63 13.65 13.25 13.50 0.5M
2023-09-26 13.70 13.62 13.50 13.63 1.1M
2023-09-25 13.70 13.90 13.50 13.50 0.4M
2023-09-22 13.70 13.90 13.56 13.70 0.3M
2023-09-21 13.80 13.98 13.45 13.70 1.1M
2023-09-20 13.40 13.82 13.45 13.75 1.8M
2023-09-19 13.35 13.49 13.20 13.35 1.1M
2023-09-18 13.65 13.80 13.30 13.35 10.7M
2023-09-15 13.80 14.00 13.50 13.70 0.6M
2023-09-14 13.85 13.84 13.60 13.80 0.3M
2023-09-13 13.85 13.90 13.70 13.85 0.2M
2023-09-12 13.95 14.00 13.76 13.85 0.4M
2023-09-11 14.00 14.10 13.90 13.95 0.4M
2023-09-08 14.00 14.10 13.95 14.00 0.5M
2023-09-07 13.85 14.10 13.80 14.00 0.9M
2023-09-06 13.90 13.95 13.80 13.85 0.6M
2023-09-05 13.90 14.00 13.80 13.90 0.3M
2023-09-04 13.85 14.00 13.79 13.90 0.5M
2023-09-01 13.85 13.90 13.79 13.85 0.3M
2023-08-31 13.90 14.00 13.78 13.85 0.2M
2023-08-30 14.08 14.18 13.80 13.90 0.5M
2023-08-29 14.13 14.25 14.00 14.08 0.4M
2023-08-25 13.80 14.00 13.70 14.13 0.9M
2023-08-24 13.75 13.90 13.70 13.80 0.2M
2023-08-23 13.75 14.00 13.70 13.75 0.1M
2023-08-22 13.75 13.85 13.50 13.75 0.1M
2023-08-21 13.75 14.00 13.50 13.75 2.8M
2023-08-18 13.75 14.00 13.50 13.75 0.3M
2023-08-17 13.75 14.00 13.50 13.75 3.1M
2023-08-16 13.75 14.00 13.50 13.75 0.2M
2023-08-15 13.75 14.00 13.50 13.75 11.0M
2023-08-14 13.75 14.00 13.65 13.80 0.5M
2023-08-11 13.80 14.00 13.65 13.75 0.3M
2023-08-10 13.60 14.00 13.56 13.60 0.4M
2023-08-09 13.55 13.70 13.50 13.60 0.5M
2023-08-08 13.55 13.70 13.50 13.50 1.3M
2023-08-07 13.50 13.70 13.46 13.50 0.4M
2023-08-04 13.50 13.70 13.37 13.50 6.4M
2023-08-03 13.60 13.70 13.20 13.30 0.4M
2023-08-02 13.60 13.58 13.40 13.60 0.3M
2023-08-01 13.85 14.00 13.30 13.60 1.6M
2023-07-31 13.85 14.00 13.70 13.85 0.3M
2023-07-28 13.90 14.00 13.80 14.00 0.2M
2023-07-27 13.90 14.00 13.68 13.90 0.2M
2023-07-26 13.90 13.94 13.84 13.90 0.2M
2023-07-25 13.85 14.00 13.70 13.90 0.2M
2023-07-24 14.00 14.00 13.80 13.90 0.3M
2023-07-21 14.00 14.16 13.90 14.00 0.2M
2023-07-20 13.90 14.20 13.80 14.00 0.4M
2023-07-19 13.90 14.00 13.80 13.90 0.3M
2023-07-18 14.15 14.11 13.80 14.00 0.8M
2023-07-17 14.15 14.15 14.11 14.15 0.3M
2023-07-14 14.15 14.20 14.10 14.15 0.4M
2023-07-13 14.45 14.70 14.10 14.15 0.4M
2023-07-12 14.45 14.70 14.20 14.45 0.3M
2023-07-11 14.50 14.70 14.20 14.45 0.7M
2023-07-10 14.60 14.70 14.30 14.50 0.4M
2023-07-07 14.60 14.70 14.50 14.60 0.4M
2023-07-06 14.75 14.69 14.58 14.60 0.3M
2023-07-05 14.80 14.70 14.64 14.65 0.2M
2023-07-04 14.80 14.70 14.60 14.65 0.2M
2023-07-03 14.90 14.80 14.60 14.65 0.5M
2023-06-30 14.70 14.74 14.60 14.70 0.5M
2023-06-29 14.90 14.75 14.67 14.70 0.4M
2023-06-28 14.75 14.75 14.64 14.70 0.3M
2023-06-27 14.90 14.90 14.63 14.75 0.3M
2023-06-26 14.80 14.90 14.60 14.75 0.4M
2023-06-23 14.75 14.90 14.64 14.75 0.4M
2023-06-22 14.85 14.90 14.60 14.80 0.3M
2023-06-21 14.75 14.90 14.72 14.80 4.7M
2023-06-20 14.75 14.86 14.62 14.75 0.2M
2023-06-19 14.80 14.88 14.60 14.75 0.4M
2023-06-16 15.05 15.20 14.60 14.60 0.7M
2023-06-15 15.05 15.10 14.90 15.10 0.3M
2023-06-14 15.05 15.05 14.90 15.05 0.8M
2023-06-13 15.05 15.10 14.90 15.05 0.2M
2023-06-12 15.05 15.20 14.98 15.05 1.1M
2023-06-09 15.05 15.20 14.98 15.05 0.6M
2023-06-08 15.10 15.07 14.90 15.05 1.1M
2023-06-07 15.05 15.20 14.95 15.10 0.6M
2023-06-06 15.05 15.20 14.90 15.10 1.2M
2023-06-05 15.05 15.19 14.95 15.05 1.9M
2023-06-02 14.95 15.20 14.87 14.90 0.7M
2023-06-01 14.95 15.10 14.80 14.95 1.2M
2023-05-31 14.85 15.00 14.80 14.90 1.0M
2023-05-30 15.25 15.20 14.85 14.85 0.9M
2023-05-26 15.40 15.50 15.10 15.25 0.6M
2023-05-25 15.40 15.35 15.30 15.40 0.9M
2023-05-24 15.40 15.50 15.11 15.40 0.7M
2023-05-23 15.15 15.40 14.80 15.40 1.2M
2023-05-22 15.25 15.22 15.01 15.15 0.7M
2023-05-19 15.35 15.50 15.20 15.35 1.2M
2023-05-18 15.30 15.30 15.05 15.30 1.5M
2023-05-17 15.30 15.50 15.10 15.30 0.3M
2023-05-16 15.30 15.50 15.11 15.30 1.1M
2023-05-15 15.15 15.45 15.00 15.30 1.4M
2023-05-12 14.80 15.20 14.53 15.10 22.6M
2023-05-11 14.75 15.00 14.72 14.80 0.4M
2023-05-10 14.75 15.00 14.50 14.75 0.4M
2023-05-09 14.85 15.00 14.51 14.60 0.4M
2023-05-05 14.85 15.00 14.60 14.85 0.9M
2023-05-04 14.88 15.00 14.70 14.85 0.5M
2023-05-03 14.88 15.00 14.75 14.88 0.7M
2023-05-02 14.88 15.00 14.75 14.88 0.3M
2023-04-28 15.00 15.00 14.75 14.90 0.8M
2023-04-27 15.05 15.20 14.86 15.00 1.3M
2023-04-26 15.00 15.20 14.90 15.20 0.7M
2023-04-25 15.05 15.20 14.95 15.05 0.4M
2023-04-24 15.10 15.30 14.91 15.05 0.5M
2023-04-21 15.10 15.30 14.93 15.10 1.0M
2023-04-20 15.00 15.19 14.92 15.10 0.3M
2023-04-19 15.05 15.05 14.80 15.05 0.7M
2023-04-18 15.05 15.19 14.80 15.05 0.8M
2023-04-17 15.03 15.30 14.80 14.90 0.6M
2023-04-14 15.15 15.60 14.84 15.05 0.4M
2023-04-13 15.15 15.30 14.91 15.15 0.8M
2023-04-12 15.10 15.20 15.00 15.15 0.4M
2023-04-11 15.25 15.20 14.90 15.10 0.7M
2023-04-06 15.25 15.50 15.00 15.10 0.6M
2023-04-05 15.25 15.50 15.10 15.10 2.6M
2023-04-04 14.85 15.40 14.70 15.10 2.2M
2023-04-03 14.95 15.20 14.70 14.85 0.4M
2023-03-31 14.85 15.20 14.81 14.95 0.4M
2023-03-30 14.75 15.00 14.51 14.88 0.1M
2023-03-29 14.75 15.00 14.51 14.75 0.2M
2023-03-28 14.90 14.96 14.51 14.75 0.5M
2023-03-27 14.90 15.02 14.61 14.90 0.3M
2023-03-24 14.95 15.20 14.61 14.90 0.2M
2023-03-23 14.85 15.20 14.70 15.10 0.3M
2023-03-22 14.85 15.00 14.70 14.85 0.1M
2023-03-21 15.00 15.10 14.80 14.85 0.4M
2023-03-20 14.80 15.00 14.40 15.00 0.5M
2023-03-17 15.10 15.20 14.70 14.85 1.0M
2023-03-16 15.15 15.20 14.80 15.10 0.5M
2023-03-15 15.15 15.30 15.00 15.15 0.3M
2023-03-14 15.15 15.30 15.00 15.15 0.1M
2023-03-13 15.20 15.28 15.00 15.15 0.5M
2023-03-10 15.60 15.70 15.00 15.20 1.1M
2023-03-09 15.65 15.70 15.40 15.50 0.7M
2023-03-08 15.65 15.80 15.50 15.65 0.8M
2023-03-07 15.65 15.80 15.50 15.65 0.7M
2023-03-06 15.45 15.80 15.40 15.60 1.8M
2023-03-03 15.70 15.80 15.40 15.45 1.2M
2023-03-02 15.85 16.00 15.66 15.80 1.9M
2023-03-01 15.85 15.91 15.68 15.85 0.8M
2023-02-28 15.85 16.00 15.60 15.85 0.3M
2023-02-27 15.55 16.00 15.55 15.85 3.1M
2023-02-24 15.20 16.00 15.20 15.60 2.8M
2023-02-23 14.85 15.20 14.76 15.15 0.6M
2023-02-22 15.45 16.00 14.74 14.95 4.5M
2023-02-21 15.85 16.70 15.30 15.50 1.6M
2023-02-20 15.85 16.00 15.70 15.85 0.8M
2023-02-17 16.00 16.20 15.72 16.00 1.7M
2023-02-16 15.75 16.19 15.55 15.90 2.3M
2023-02-15 15.60 16.00 15.40 15.60 3.1M
2023-02-14 15.35 15.80 15.30 15.60 2.3M
2023-02-13 15.55 15.80 15.30 15.30 3.3M
2023-02-10 14.90 16.39 14.82 15.40 11.9M
2023-02-09 14.50 14.62 14.24 14.55 1.2M
2023-02-08 14.50 14.49 14.30 14.50 0.0M
2023-02-07 14.50 14.38 14.21 14.50 0.1M
2023-02-06 14.50 14.59 14.25 14.50 0.2M
2023-02-03 14.60 14.59 14.40 14.55 0.2M
2023-02-02 14.25 14.80 14.14 14.60 2.2M
2023-02-01 13.75 14.25 13.66 14.10 0.6M
2023-01-31 13.75 13.82 13.60 13.75 0.2M
2023-01-30 13.75 13.90 13.60 13.74 0.9M
2023-01-27 13.60 13.89 13.60 13.70 0.3M
2023-01-26 13.60 13.68 13.50 13.60 1.0M
2023-01-25 13.60 13.64 13.50 13.60 0.3M
2023-01-24 13.60 13.69 13.50 13.60 0.1M
2023-01-23 13.55 13.70 13.40 13.60 1.3M
2023-01-20 13.55 13.70 13.25 13.55 0.4M
2023-01-19 13.55 13.60 13.20 13.55 1.2M
2023-01-18 13.55 13.70 13.40 13.55 0.2M
2023-01-17 13.90 13.80 13.10 13.50 1.9M
2023-01-16 13.90 13.89 13.80 13.90 0.3M
2023-01-13 13.90 14.00 13.80 13.90 0.5M
2023-01-12 13.95 14.00 13.80 13.90 3.1M
2023-01-11 14.00 14.10 13.80 13.95 1.3M
2023-01-10 14.15 14.23 13.85 14.00 1.0M
2023-01-09 14.00 14.38 13.80 14.15 1.1M
2023-01-06 14.20 14.28 13.84 13.90 0.7M
2023-01-05 14.20 14.40 14.00 14.20 0.3M
2023-01-04 14.15 14.40 14.03 14.20 0.4M
2023-01-03 14.05 14.50 13.95 14.15 0.8M