Luon SA (LUO)

LUO
🏛️ ポーランド →
1.00
最終更新: 2025-03-24
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 30.80 30.80 29.10 30.30 0.0M
2022-12-29 29.50 30.60 29.00 30.60 0.0M
2022-12-28 30.80 30.80 29.00 30.80 0.0M
2022-12-27 30.80 30.80 30.80 30.80 0.0M
2022-12-23 28.90 30.80 28.90 30.80 0.0M
2022-12-22 29.60 30.60 29.40 30.00 0.0M
2022-12-21 32.00 32.00 30.00 30.80 0.0M
2022-12-20 30.70 32.00 30.30 32.00 0.0M
2022-12-19 30.70 32.60 30.70 32.00 0.0M
2022-12-16 32.10 32.10 32.10 32.10 0.0M
2022-12-15 32.00 32.00 31.40 31.40 0.0M
2022-12-14 33.40 33.40 31.80 33.00 0.0M
2022-12-13 32.50 34.00 32.50 33.50 0.0M
2022-12-12 33.70 33.70 33.50 33.50 0.0M
2022-12-09 33.60 35.00 32.70 33.50 0.0M
2022-12-08 32.70 33.70 32.70 33.50 0.0M
2022-12-07 35.30 35.40 32.70 33.40 0.0M
2022-12-05 35.80 35.80 33.50 35.50 0.0M
2022-12-02 35.00 36.00 32.90 35.90 0.0M
2022-12-01 36.00 36.00 31.10 34.90 0.0M
2022-11-30 33.80 36.00 33.80 36.00 0.0M
2022-11-29 33.50 36.00 33.20 36.00 0.0M
2022-11-25 34.00 36.40 32.30 36.40 0.0M
2022-11-24 33.00 34.00 33.00 34.00 0.0M
2022-11-23 33.00 34.70 32.00 34.20 0.0M
2022-11-22 33.80 34.40 29.10 32.90 0.0M
2022-11-21 34.00 34.00 33.80 33.80 0.0M
2022-11-18 34.10 35.60 33.10 35.60 0.0M
2022-11-17 35.10 37.00 33.80 37.00 0.0M
2022-11-16 35.10 35.10 30.90 35.10 0.0M
2022-11-15 35.00 36.40 33.30 35.00 0.0M
2022-11-14 33.50 37.00 33.50 37.00 0.0M
2022-11-10 33.70 35.90 33.70 33.90 0.0M
2022-11-09 36.00 36.00 32.70 35.80 0.0M
2022-11-07 36.00 36.00 36.00 36.00 0.0M
2022-11-04 37.50 37.50 33.70 37.10 0.0M
2022-11-03 37.60 37.70 37.60 37.70 0.0M
2022-11-02 37.00 37.80 33.00 37.70 0.0M
2022-10-31 35.30 37.90 35.00 37.70 0.0M
2022-10-28 35.20 35.30 32.50 35.30 0.0M
2022-10-27 31.70 35.30 31.50 35.30 0.0M
2022-10-26 34.60 34.60 34.60 34.60 0.0M
2022-10-25 33.80 34.60 33.80 34.60 0.0M
2022-10-24 30.20 33.90 30.20 33.90 0.0M
2022-10-21 31.60 32.40 28.20 30.50 0.0M
2022-10-20 30.00 32.90 27.40 31.90 0.0M
2022-10-19 26.10 32.80 24.80 28.90 0.0M
2022-10-17 25.40 26.80 24.00 26.80 0.0M
2022-10-13 27.20 27.20 27.10 27.10 0.0M
2022-10-12 27.60 29.00 25.80 27.10 0.0M
2022-10-11 26.00 27.70 25.80 27.70 0.0M
2022-10-10 25.80 27.70 24.30 27.70 0.0M
2022-10-07 27.50 27.70 27.50 27.50 0.0M
2022-10-06 28.40 29.30 28.00 28.00 0.0M
2022-10-04 26.60 30.00 25.00 29.60 0.0M
2022-10-03 26.00 27.60 23.20 26.60 0.0M
2022-09-30 24.90 26.50 24.00 25.20 0.0M
2022-09-29 28.40 28.40 24.40 25.80 0.0M
2022-09-28 29.00 30.50 28.90 28.90 0.0M
2022-09-27 28.20 30.00 28.10 29.00 0.0M
2022-09-26 34.10 34.10 28.00 29.60 0.0M
2022-09-23 33.00 34.30 31.10 34.30 0.0M
2022-09-22 32.80 35.00 30.90 34.20 0.0M
2022-09-21 34.20 34.20 30.60 32.90 0.0M
2022-09-20 34.50 36.60 33.00 36.60 0.0M
2022-09-19 37.00 37.00 34.00 34.70 0.0M
2022-09-16 36.50 37.00 36.50 37.00 0.0M
2022-09-14 35.00 36.50 35.00 36.50 0.0M
2022-09-13 34.50 36.50 33.60 34.60 0.0M
2022-09-12 36.50 37.00 34.60 36.70 0.0M
2022-09-09 33.00 35.10 33.00 35.10 0.0M
2022-09-08 37.10 37.20 34.70 37.00 0.0M
2022-09-07 37.60 38.00 37.50 37.50 0.0M
2022-09-06 32.50 38.20 31.00 36.50 0.0M
2022-09-02 37.30 37.50 33.00 37.50 0.0M
2022-09-01 37.30 38.80 35.60 38.80 0.0M
2022-08-30 39.90 39.90 36.40 39.20 0.0M
2022-08-29 38.10 40.00 38.10 40.00 0.0M
2022-08-26 40.70 46.90 38.10 38.10 0.0M
2022-08-25 42.00 45.00 38.20 38.90 0.0M
2022-08-24 41.00 48.00 38.20 43.00 0.0M
2022-08-23 30.40 42.00 28.00 39.50 0.0M
2022-08-22 33.10 34.40 28.60 30.70 0.0M
2022-08-19 39.20 39.20 32.10 33.00 0.0M
2022-08-18 39.90 40.00 39.80 39.80 0.0M
2022-08-17 41.90 41.90 36.40 41.80 0.0M
2022-08-16 40.90 44.00 39.60 41.20 0.0M
2022-08-12 42.20 42.20 38.50 38.50 0.0M
2022-08-11 38.00 42.00 38.00 40.50 0.0M
2022-08-10 36.90 38.10 36.00 37.90 0.0M
2022-08-09 36.00 37.00 36.00 36.90 0.0M
2022-08-08 34.80 37.20 34.80 36.00 0.0M
2022-08-05 37.00 37.00 34.00 37.00 0.0M
2022-08-04 37.50 37.50 35.40 37.20 0.0M
2022-08-03 35.80 38.60 35.80 37.40 0.0M
2022-08-02 35.60 38.80 35.60 38.50 0.0M
2022-08-01 42.80 42.80 37.10 39.50 0.0M
2022-07-29 37.70 41.50 33.00 41.50 0.0M
2022-07-28 42.00 45.80 39.00 39.00 0.0M
2022-07-27 37.80 41.00 35.50 41.00 0.0M
2022-07-26 34.10 40.90 34.10 35.40 0.0M
2022-07-25 23.40 33.60 23.40 33.60 0.0M
2022-07-22 22.80 24.00 21.20 23.90 0.0M
2022-07-21 19.75 23.60 16.40 23.40 0.0M
2022-07-20 19.30 19.30 19.30 19.30 0.0M
2022-07-19 19.45 19.60 19.10 19.60 0.0M
2022-07-18 18.95 19.40 18.60 19.20 0.0M
2022-07-15 18.50 18.95 18.50 18.95 0.0M
2022-07-14 18.85 18.85 18.50 18.50 0.0M
2022-07-13 18.85 18.85 18.00 18.00 0.0M
2022-07-12 17.80 19.00 17.80 18.85 0.0M
2022-07-11 17.30 17.80 17.30 17.80 0.0M
2022-07-08 17.25 17.30 17.25 17.25 0.0M
2022-07-07 16.60 17.25 16.60 17.25 0.0M
2022-07-06 17.10 17.20 16.30 16.30 0.0M
2022-07-05 16.90 17.15 16.30 17.00 0.0M
2022-07-04 16.25 17.10 16.00 16.00 0.0M
2022-07-01 15.50 15.50 15.50 15.50 0.0M
2022-06-30 15.50 15.50 15.35 15.35 0.0M
2022-06-29 15.55 15.55 15.05 15.50 0.0M
2022-06-27 16.50 16.50 16.50 16.50 0.0M
2022-06-24 16.45 16.45 16.40 16.45 0.0M
2022-06-23 16.40 16.90 16.00 16.00 0.0M
2022-06-21 15.45 15.45 15.45 15.45 0.0M
2022-06-20 16.50 16.50 16.50 16.50 0.0M
2022-06-17 15.50 16.50 15.35 15.50 0.0M
2022-06-14 15.50 16.50 15.50 16.50 0.0M
2022-06-13 16.30 16.50 16.00 16.00 0.0M
2022-06-10 16.50 17.40 16.30 16.30 0.0M
2022-06-09 17.00 17.00 16.30 16.50 0.0M
2022-06-08 16.30 16.30 15.35 15.35 0.0M
2022-06-07 16.30 17.45 15.35 17.45 0.0M
2022-06-06 17.50 17.50 16.90 17.00 0.0M
2022-06-03 16.50 17.70 16.50 17.20 0.0M
2022-06-02 15.90 16.50 15.90 16.50 0.0M
2022-06-01 15.35 16.50 15.35 16.00 0.0M
2022-05-31 15.35 15.40 15.35 15.40 0.0M
2022-05-30 14.60 15.40 14.00 15.40 0.0M
2022-05-27 14.45 14.60 14.45 14.60 0.0M
2022-05-26 14.70 15.50 14.70 15.50 0.0M
2022-05-25 15.50 15.50 14.05 14.70 0.0M
2022-05-23 15.50 15.50 15.50 15.50 0.0M
2022-05-20 14.05 15.90 14.05 15.90 0.0M
2022-05-19 15.00 15.00 14.05 15.00 0.0M
2022-05-18 15.00 16.30 15.00 15.20 0.0M
2022-05-16 15.00 15.00 15.00 15.00 0.0M
2022-05-13 13.30 15.00 13.30 15.00 0.0M
2022-05-12 14.05 14.20 13.05 14.20 0.0M
2022-05-11 14.05 14.90 13.00 14.05 0.0M
2022-05-06 14.95 14.95 14.95 14.95 0.0M
2022-05-04 14.05 15.00 13.95 15.00 0.0M
2022-04-29 14.15 14.95 14.00 14.95 0.0M
2022-04-28 14.20 14.20 14.20 14.20 0.0M
2022-04-27 14.15 14.95 14.15 14.80 0.0M
2022-04-26 13.75 16.50 13.70 14.70 0.0M
2022-04-25 13.75 13.75 13.75 13.75 0.0M
2022-04-22 14.60 14.60 14.60 14.60 0.0M
2022-04-19 15.60 15.60 15.60 15.60 0.0M
2022-04-14 15.20 15.70 15.00 15.00 0.0M
2022-04-13 15.20 15.20 15.20 15.20 0.0M
2022-04-11 14.80 14.80 14.20 14.30 0.0M
2022-04-08 15.50 15.70 15.50 15.60 0.0M
2022-04-07 14.30 15.80 14.20 15.80 0.0M
2022-03-22 14.30 14.30 12.60 14.30 0.0M
2022-03-21 15.20 15.20 15.20 15.20 0.0M
2022-03-18 16.20 16.20 15.10 16.00 0.0M
2022-03-17 15.20 16.30 14.30 16.00 0.0M
2022-03-16 14.30 15.20 14.30 15.20 0.0M
2022-03-15 13.90 15.00 13.90 14.00 0.0M
2022-03-14 13.90 13.90 13.90 13.90 0.0M
2022-03-11 13.10 14.00 13.10 13.70 0.0M
2022-03-10 13.10 14.00 13.10 14.00 0.0M
2022-03-09 14.00 14.00 13.10 13.10 0.0M
2022-03-08 14.60 14.60 13.00 13.00 0.0M
2022-03-07 13.60 13.70 13.60 13.60 0.0M
2022-03-04 14.50 14.50 14.50 14.50 0.0M
2022-03-03 12.00 15.50 12.00 15.50 0.0M
2022-03-02 12.10 14.00 12.10 12.60 0.0M
2022-02-28 13.00 13.00 13.00 13.00 0.0M
2022-02-24 12.60 13.00 10.70 13.00 0.0M
2022-02-22 14.00 14.80 14.00 14.60 0.0M
2022-02-21 13.80 14.50 12.60 14.50 0.0M
2022-02-18 13.90 14.50 13.90 14.50 0.0M
2022-02-17 14.80 14.80 13.80 13.80 0.0M
2022-02-16 14.80 16.50 14.60 14.80 0.0M
2022-02-15 13.70 15.70 13.30 14.40 0.0M
2022-02-14 13.20 13.60 13.20 13.60 0.0M
2022-02-10 14.00 14.00 14.00 14.00 0.0M
2022-02-08 13.20 13.20 13.20 13.20 0.0M
2022-02-04 14.00 14.00 14.00 14.00 0.0M
2022-02-03 13.20 13.80 13.20 13.20 0.0M
2022-02-02 14.00 14.00 14.00 14.00 0.0M
2022-02-01 13.50 13.50 13.50 13.50 0.0M
2022-01-27 13.30 14.00 13.00 14.00 0.0M
2022-01-24 14.00 14.00 14.00 14.00 0.0M
2022-01-21 13.20 13.90 13.20 13.90 0.0M
2022-01-20 14.30 14.90 12.90 14.00 0.0M
2022-01-18 14.90 15.00 14.90 15.00 0.0M
2022-01-11 15.00 15.00 14.30 14.90 0.0M
2022-01-10 17.00 17.00 14.40 14.40 0.0M
2022-01-07 16.60 17.00 16.60 17.00 0.0M
2022-01-05 15.90 16.90 15.80 16.60 0.0M
2022-01-04 15.80 15.90 15.80 15.90 0.0M
2022-01-03 15.80 15.80 15.80 15.80 0.0M