ロインダルベセル・インダストリーズ (LYB)

LYB
🏛️ ドイツ →
43.00
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 77.06 77.06 77.06 77.06 0.0M
2022-12-29 76.69 77.94 76.69 77.65 0.0M
2022-12-28 78.19 80.04 78.19 80.04 0.0M
2022-12-27 77.57 79.14 77.57 77.75 0.0M
2022-12-23 76.24 76.54 76.24 76.54 0.0M
2022-12-22 76.97 77.05 75.94 75.94 0.0M
2022-12-21 75.87 75.87 75.87 75.87 0.0M
2022-12-20 74.89 77.23 74.89 77.23 0.0M
2022-12-19 77.15 77.15 77.15 77.15 0.0M
2022-12-16 75.12 75.12 74.47 74.47 0.0M
2022-12-15 77.86 77.86 76.52 76.52 0.0M
2022-12-14 78.62 79.86 78.49 78.67 0.0M
2022-12-13 80.17 80.17 78.10 78.53 0.0M
2022-12-12 77.00 78.30 77.00 77.00 0.0M
2022-12-09 77.00 78.71 77.00 78.71 0.0M
2022-12-08 77.08 78.53 77.00 77.00 0.0M
2022-12-07 78.14 78.14 77.46 77.79 0.0M
2022-12-06 79.03 79.03 78.92 78.92 0.0M
2022-12-05 79.78 81.60 79.78 81.60 0.0M
2022-12-02 80.30 81.49 80.09 81.49 0.0M
2022-12-01 80.66 80.66 80.38 80.43 0.0M
2022-11-30 81.44 81.44 81.00 81.00 0.0M
2022-11-29 80.36 81.74 80.36 81.73 0.0M
2022-11-28 82.58 82.58 82.58 82.58 0.0M
2022-11-25 83.15 83.15 82.85 82.85 0.0M
2022-11-24 84.00 84.01 84.00 84.01 0.0M
2022-11-23 84.18 84.18 84.00 84.00 0.0M
2022-11-22 80.51 83.46 80.51 83.46 0.0M
2022-11-21 78.97 81.65 78.84 81.65 0.0M
2022-11-18 78.01 79.45 78.01 79.45 0.0M
2022-11-17 79.27 79.27 77.99 77.99 0.0M
2022-11-16 81.61 82.00 79.04 79.04 0.0M
2022-11-15 83.18 83.32 82.50 83.30 0.0M
2022-11-14 85.36 86.75 85.36 86.75 0.0M
2022-11-11 80.97 85.12 80.89 85.12 0.0M
2022-11-10 79.66 81.08 79.66 80.92 0.0M
2022-11-09 83.17 83.17 81.79 81.79 0.0M
2022-11-08 82.94 83.44 82.94 83.44 0.0M
2022-11-07 83.44 83.44 82.29 82.83 0.0M
2022-11-04 79.53 86.00 79.53 83.31 0.0M
2022-11-03 78.97 80.12 78.65 79.36 0.0M
2022-11-02 78.93 78.93 78.93 78.93 0.0M
2022-11-01 76.73 79.08 76.73 79.08 0.0M
2022-10-31 77.02 79.60 77.02 77.37 0.0M
2022-10-28 81.82 81.82 77.65 80.59 0.0M
2022-10-27 81.19 81.19 80.80 80.80 0.0M
2022-10-26 81.20 81.30 81.20 81.30 0.0M
2022-10-25 81.70 81.70 81.02 81.39 0.0M
2022-10-24 82.69 82.80 81.62 81.95 0.0M
2022-10-21 80.17 80.17 80.17 80.17 0.0M
2022-10-20 80.14 80.14 80.14 80.14 0.0M
2022-10-19 81.13 82.84 81.12 81.12 0.0M
2022-10-18 79.88 81.44 79.88 80.54 0.0M
2022-10-17 79.65 80.12 79.33 79.33 0.0M
2022-10-14 81.47 81.61 80.62 80.62 0.0M
2022-10-13 79.01 82.30 77.71 82.30 0.0M
2022-10-12 79.71 79.80 79.71 79.80 0.0M
2022-10-11 80.01 81.40 80.01 81.40 0.0M
2022-10-10 79.86 81.17 79.86 81.17 0.0M
2022-10-07 81.08 81.08 80.00 80.00 0.0M
2022-10-06 81.16 81.16 81.16 81.16 0.0M
2022-10-05 81.46 81.46 81.46 81.46 0.0M
2022-10-04 79.44 81.05 78.79 81.05 0.0M
2022-10-03 76.36 79.36 76.23 79.36 0.0M
2022-09-30 75.52 75.52 75.52 75.52 0.0M
2022-09-29 77.02 77.02 75.28 75.28 0.0M
2022-09-28 75.76 77.39 75.76 76.54 0.0M
2022-09-27 74.68 76.40 74.68 76.40 0.0M
2022-09-26 74.70 75.60 74.70 75.60 0.0M
2022-09-23 75.97 75.97 74.67 74.67 0.0M
2022-09-22 76.30 76.78 76.30 76.33 0.0M
2022-09-21 77.16 78.32 77.16 78.32 0.0M
2022-09-20 77.36 77.50 76.50 77.50 0.0M
2022-09-19 76.40 77.43 76.36 76.75 0.0M
2022-09-16 77.80 77.80 75.90 76.97 0.0M
2022-09-15 78.69 79.92 78.10 78.10 0.0M
2022-09-14 80.58 82.39 80.00 80.00 0.0M
2022-09-13 83.67 83.67 81.52 81.52 0.0M
2022-09-12 82.95 82.95 82.95 82.95 0.0M
2022-09-09 81.60 81.60 81.60 81.60 0.0M
2022-09-08 80.96 82.63 80.24 80.24 0.0M
2022-09-07 80.49 80.64 80.27 80.27 0.0M
2022-09-06 80.67 80.67 80.67 80.67 0.0M
2022-09-05 81.04 82.10 81.04 82.10 0.0M
2022-09-02 80.67 80.67 80.67 80.67 0.0M
2022-09-01 81.83 81.83 81.37 81.40 0.0M
2022-08-31 83.17 85.16 83.17 83.74 0.0M
2022-08-30 85.59 85.70 82.87 82.87 0.0M
2022-08-29 85.56 86.71 85.56 86.71 0.0M
2022-08-26 89.13 89.14 89.13 89.14 0.0M
2022-08-25 87.72 90.00 87.72 89.63 0.0M
2022-08-24 89.99 89.99 89.99 89.99 0.0M
2022-08-23 87.80 89.99 87.78 89.99 0.0M
2022-08-22 87.85 88.24 87.85 88.24 0.0M
2022-08-19 89.46 89.51 88.43 88.43 0.0M
2022-08-18 87.77 89.85 87.77 89.85 0.0M
2022-08-17 89.63 89.63 89.59 89.59 0.0M
2022-08-16 88.32 89.51 88.32 89.51 0.0M
2022-08-15 89.25 89.25 89.00 89.00 0.0M
2022-08-12 88.08 88.08 88.08 88.08 0.0M
2022-08-11 86.02 87.50 86.02 87.50 0.0M
2022-08-10 84.61 86.85 84.61 86.85 0.0M
2022-08-09 84.39 85.76 84.39 84.39 0.0M
2022-08-08 84.39 85.77 84.39 85.77 0.0M
2022-08-05 82.94 84.25 82.94 84.25 0.0M
2022-08-04 83.58 86.00 82.83 82.83 0.0M
2022-08-03 83.85 85.02 83.85 84.31 0.0M
2022-08-02 83.84 85.21 83.84 85.21 0.0M
2022-08-01 86.18 86.39 83.47 83.47 0.0M
2022-07-29 85.88 85.88 85.88 85.88 0.0M
2022-07-28 85.66 85.66 85.66 85.66 0.0M
2022-07-27 85.61 85.70 85.61 85.70 0.0M
2022-07-26 84.63 87.41 84.63 86.02 0.0M
2022-07-25 85.50 85.50 85.50 85.50 0.0M
2022-07-22 86.83 86.83 85.50 85.50 0.0M
2022-07-21 86.53 86.53 85.26 85.26 0.0M
2022-07-20 86.93 86.93 86.87 86.87 0.0M
2022-07-19 84.51 86.79 84.50 86.79 0.0M
2022-07-18 83.54 83.54 83.54 83.54 0.0M
2022-07-15 82.85 85.00 82.85 83.68 0.0M
2022-07-14 83.60 83.60 83.60 83.60 0.0M
2022-07-13 85.14 86.99 85.14 86.65 0.0M
2022-07-12 85.39 85.39 85.39 85.39 0.0M
2022-07-11 85.34 85.46 85.07 85.46 0.0M
2022-07-08 86.50 86.50 86.50 86.50 0.0M
2022-07-07 83.76 83.76 83.76 83.76 0.0M
2022-07-06 82.08 83.72 82.08 83.67 0.0M
2022-07-05 82.99 84.76 81.33 81.33 0.0M
2022-07-04 83.09 85.22 83.09 83.94 0.0M
2022-07-01 82.36 83.86 82.36 83.86 0.0M
2022-06-30 82.94 83.46 82.94 83.46 0.0M
2022-06-29 83.64 83.64 82.25 83.21 0.0M
2022-06-28 82.91 84.80 82.91 84.80 0.0M
2022-06-27 83.52 85.00 83.08 83.08 0.0M
2022-06-24 79.78 84.00 79.78 84.00 0.0M
2022-06-23 82.19 82.19 80.00 80.00 0.0M
2022-06-22 85.55 85.55 82.24 82.41 0.0M
2022-06-21 85.71 86.00 85.71 86.00 0.0M
2022-06-20 84.62 87.42 84.62 87.42 0.0M
2022-06-17 86.22 88.15 86.22 87.69 0.0M
2022-06-16 91.24 91.24 90.99 90.99 0.0M
2022-06-15 92.62 94.41 91.00 92.16 0.0M
2022-06-14 93.01 93.01 93.01 93.01 0.0M
2022-06-13 96.13 96.13 93.12 94.11 0.0M
2022-06-10 101.14 101.14 97.62 97.62 0.0M
2022-06-09 101.72 102.32 101.50 101.50 0.0M
2022-06-08 104.04 104.04 104.04 104.04 0.0M
2022-06-07 101.64 101.64 101.64 101.64 0.0M
2022-06-06 99.58 100.88 99.58 100.88 0.0M
2022-06-03 102.00 105.00 100.20 100.20 0.0M
2022-06-02 101.41 103.93 101.10 101.37 0.0M
2022-06-01 101.31 103.13 101.31 101.70 0.0M
2022-05-31 104.27 105.53 102.55 102.55 0.0M
2022-05-30 103.13 106.85 103.13 104.45 0.0M
2022-05-27 97.95 104.33 97.95 104.33 0.0M
2022-05-26 96.60 97.61 96.60 97.61 0.0M
2022-05-25 94.30 96.65 94.26 96.65 0.0M
2022-05-24 94.26 94.26 91.12 92.62 0.0M
2022-05-23 97.02 97.04 96.69 96.69 0.0M
2022-05-20 97.25 97.25 97.25 97.25 0.0M
2022-05-19 99.54 99.54 99.54 99.54 0.0M
2022-05-18 100.09 100.09 100.09 100.09 0.0M
2022-05-17 97.97 100.36 97.97 100.17 0.0M
2022-05-16 96.84 97.38 96.35 97.38 0.0M
2022-05-13 96.79 98.89 96.73 97.57 0.0M
2022-05-12 96.67 98.16 96.67 97.40 0.0M
2022-05-11 94.99 99.10 94.99 99.10 0.0M
2022-05-10 95.87 96.16 95.87 96.16 0.0M
2022-05-09 100.24 100.24 98.35 99.96 0.0M
2022-05-06 100.32 100.32 98.58 98.58 0.0M
2022-05-05 103.51 104.77 103.07 104.77 0.0M
2022-05-04 100.00 101.70 100.00 101.70 0.0M
2022-05-03 97.40 99.71 97.40 99.71 0.0M
2022-05-02 96.44 98.72 96.44 98.72 0.0M
2022-04-29 95.32 98.58 95.32 98.58 0.0M
2022-04-28 95.13 97.15 94.72 96.04 0.0M
2022-04-27 93.32 93.32 93.32 93.32 0.0M
2022-04-26 92.51 93.59 92.51 93.46 0.0M
2022-04-25 93.30 93.30 91.51 93.00 0.0M
2022-04-22 96.54 96.88 94.72 94.72 0.0M
2022-04-21 97.23 101.31 97.23 101.31 0.0M
2022-04-20 96.73 98.18 96.73 97.74 0.0M
2022-04-19 95.68 97.34 95.68 97.34 0.0M
2022-04-14 92.02 94.53 92.02 94.53 0.0M
2022-04-13 90.81 92.01 90.81 91.18 0.0M
2022-04-12 88.02 88.13 88.02 88.13 0.0M
2022-04-11 88.16 88.16 88.16 88.16 0.0M
2022-04-08 87.42 88.92 87.42 88.92 0.0M
2022-04-07 85.39 86.34 85.39 85.60 0.0M
2022-04-06 88.77 88.77 88.77 88.77 0.0M
2022-04-05 88.50 89.35 88.50 89.35 0.0M
2022-04-04 90.70 90.70 88.99 88.99 0.0M
2022-04-01 88.22 88.22 88.22 88.22 0.0M
2022-03-31 89.11 90.54 89.11 90.54 0.0M
2022-03-30 89.36 90.87 89.36 90.18 0.0M
2022-03-29 90.91 90.91 90.03 90.03 0.0M
2022-03-28 92.89 92.89 92.01 92.01 0.0M
2022-03-25 92.68 92.85 92.68 92.78 0.0M
2022-03-24 89.99 92.30 89.99 92.30 0.0M
2022-03-23 89.84 90.16 89.84 90.16 0.0M
2022-03-22 90.47 90.47 89.26 89.97 0.0M
2022-03-21 87.51 90.12 87.51 90.12 0.0M
2022-03-18 89.01 90.01 87.81 87.89 0.0M
2022-03-17 86.00 87.56 86.00 87.56 0.0M
2022-03-16 85.65 86.46 85.65 86.40 0.0M
2022-03-15 89.38 89.38 85.44 85.44 0.0M
2022-03-14 89.84 90.68 89.84 90.68 0.0M
2022-03-11 86.05 88.14 86.05 88.14 0.0M
2022-03-10 84.13 84.13 84.13 84.13 0.0M
2022-03-09 83.65 85.50 83.65 84.93 0.0M
2022-03-08 82.01 82.08 82.01 82.08 0.0M
2022-03-07 85.73 85.73 83.69 83.74 0.0M
2022-03-04 85.06 85.06 83.93 83.93 0.0M
2022-03-03 83.55 84.79 83.55 84.79 0.0M
2022-03-02 79.60 82.44 79.60 82.44 0.0M
2022-03-01 82.46 82.46 82.46 82.46 0.0M
2022-02-28 82.33 83.50 80.94 82.06 0.0M
2022-02-25 79.58 81.59 79.58 81.59 0.0M
2022-02-24 81.51 82.04 79.75 79.75 0.0M
2022-02-23 83.44 84.97 83.44 83.46 0.0M
2022-02-22 82.88 84.56 82.88 84.56 0.0M
2022-02-21 83.65 83.65 83.63 83.63 0.0M
2022-02-18 84.16 84.28 83.69 84.05 0.0M
2022-02-17 85.50 85.50 84.81 84.81 0.0M
2022-02-16 84.87 84.87 84.87 84.87 0.0M
2022-02-15 83.76 83.76 83.76 83.76 0.0M
2022-02-14 84.70 85.08 84.68 85.08 0.0M
2022-02-11 84.79 84.79 84.79 84.79 0.0M
2022-02-10 85.06 85.75 85.06 85.75 0.0M
2022-02-09 84.18 84.74 84.18 84.74 0.0M
2022-02-08 82.62 83.40 82.62 83.40 0.0M
2022-02-07 83.06 83.82 82.43 83.06 0.0M
2022-02-04 83.02 84.24 82.29 83.97 0.0M
2022-02-03 84.11 84.11 84.11 84.11 0.0M
2022-02-02 83.65 83.74 83.50 83.50 0.0M
2022-02-01 81.49 83.34 81.49 83.34 0.0M
2022-01-31 81.51 81.51 81.07 81.07 0.0M
2022-01-28 81.68 82.44 81.68 82.44 0.0M
2022-01-27 78.21 81.68 78.21 81.68 0.0M
2022-01-26 78.15 81.74 78.15 79.24 0.0M
2022-01-25 77.88 79.08 76.30 77.65 0.0M
2022-01-24 79.01 79.01 76.47 76.47 0.0M
2022-01-21 80.69 82.01 78.78 79.56 0.0M
2022-01-20 84.47 84.47 83.74 83.74 0.0M
2022-01-19 84.45 86.78 84.45 84.76 0.0M
2022-01-18 85.39 85.39 83.86 83.86 0.0M
2022-01-17 85.29 85.29 85.29 85.29 0.0M
2022-01-14 83.78 86.25 83.78 85.86 0.0M
2022-01-13 82.58 82.58 82.58 82.58 0.0M
2022-01-12 82.85 84.89 82.39 82.83 0.0M
2022-01-11 81.64 81.64 81.64 81.64 0.0M
2022-01-10 81.62 82.88 81.11 81.62 0.0M
2022-01-07 81.13 82.43 81.13 81.41 0.0M
2022-01-06 80.65 80.65 80.65 80.65 0.0M
2022-01-05 81.20 82.98 81.20 81.60 0.0M
2022-01-04 78.43 82.56 78.43 82.56 0.0M
2022-01-03 77.50 79.60 77.50 78.64 0.0M