Zaklady Lentex (LTX)

LTX
🏛️ ポーランド →
7.70
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
2021-12-30 9.52 9.54 9.40 9.50 0.0M
2021-12-29 9.50 9.80 9.12 9.54 0.0M
2021-12-28 9.10 9.12 8.70 8.82 0.0M
2021-12-27 9.16 9.16 9.08 9.10 0.0M
2021-12-23 9.12 9.24 9.10 9.22 0.0M
2021-12-22 9.26 9.26 9.08 9.24 0.0M
2021-12-21 9.28 9.30 9.12 9.16 0.0M
2021-12-20 9.28 9.34 9.20 9.32 0.0M
2021-12-17 9.20 9.28 9.20 9.28 0.0M
2021-12-16 9.12 9.30 9.12 9.28 0.0M
2021-12-15 9.06 9.30 9.06 9.30 0.2M
2021-12-14 9.20 9.34 9.00 9.34 0.0M
2021-12-13 9.30 9.38 9.20 9.26 0.0M
2021-12-10 9.20 9.30 9.20 9.26 0.0M
2021-12-09 9.24 9.26 9.20 9.26 0.0M
2021-12-08 9.24 9.26 9.20 9.20 0.0M
2021-12-07 9.24 9.24 9.04 9.24 0.0M
2021-12-06 9.26 9.26 9.06 9.06 0.0M
2021-12-03 9.30 9.30 9.10 9.28 0.0M
2021-12-02 9.28 9.28 9.06 9.20 0.0M
2021-12-01 8.80 9.28 8.78 9.20 0.0M
2021-11-30 8.60 8.88 8.58 8.64 0.0M
2021-11-29 8.90 8.90 8.50 8.84 0.0M
2021-11-26 8.90 8.98 8.70 8.70 0.0M
2021-11-25 8.98 8.98 8.98 8.98 0.0M
2021-11-24 8.98 8.98 8.92 8.98 0.0M
2021-11-23 8.98 9.00 8.82 8.98 0.0M
2021-11-22 9.00 9.04 8.92 9.00 0.0M
2021-11-19 9.10 9.30 8.98 9.00 0.0M
2021-11-18 9.04 9.14 8.96 9.00 0.0M
2021-11-17 9.28 9.28 8.96 9.06 0.0M
2021-11-16 9.00 9.12 8.98 9.00 0.0M
2021-11-15 9.10 9.24 9.00 9.12 0.0M
2021-11-12 9.20 9.42 8.98 9.28 0.0M
2021-11-10 9.20 9.30 9.00 9.16 0.0M
2021-11-09 9.40 9.48 9.18 9.30 0.0M
2021-11-08 9.24 9.48 9.20 9.32 0.0M
2021-11-05 9.46 9.58 9.26 9.38 0.0M
2021-11-04 9.30 9.56 9.28 9.56 0.0M
2021-11-03 9.38 9.48 9.24 9.40 0.0M
2021-11-02 9.30 9.60 9.26 9.44 0.0M
2021-10-29 9.46 9.54 9.38 9.38 0.0M
2021-10-28 9.46 9.52 9.46 9.50 0.0M
2021-10-27 9.66 9.66 9.26 9.46 0.0M
2021-10-26 9.54 9.60 9.52 9.58 0.0M
2021-10-25 9.60 9.70 9.60 9.68 0.0M
2021-10-22 9.90 9.98 9.52 9.70 0.0M
2021-10-21 9.60 10.00 9.44 10.00 0.0M
2021-10-20 9.54 9.68 9.42 9.60 0.0M
2021-10-19 9.80 9.80 9.24 9.44 0.0M
2021-10-18 10.00 10.05 9.60 9.60 0.0M
2021-10-15 10.25 10.35 9.80 9.98 0.0M
2021-10-14 9.70 10.30 9.58 10.30 0.0M
2021-10-13 9.48 9.72 9.00 9.72 0.0M
2021-10-12 9.50 9.54 9.40 9.44 0.0M
2021-10-11 9.58 9.58 9.44 9.54 0.0M
2021-10-08 9.34 9.60 9.34 9.52 0.0M
2021-10-07 9.48 9.48 9.28 9.36 0.0M
2021-10-06 9.40 9.42 9.28 9.38 0.0M
2021-10-05 9.54 9.54 9.40 9.50 0.0M
2021-10-04 9.58 9.72 9.46 9.54 0.0M
2021-10-01 9.66 9.68 9.40 9.58 0.0M
2021-09-30 9.70 9.78 9.46 9.62 0.0M
2021-09-29 9.76 9.78 9.50 9.56 0.0M
2021-09-28 9.78 9.80 9.66 9.80 0.0M
2021-09-27 9.72 9.78 9.64 9.78 0.0M
2021-09-24 9.80 9.80 9.70 9.80 0.0M
2021-09-23 9.70 9.90 9.68 9.80 0.0M
2021-09-22 9.80 9.80 9.60 9.80 0.0M
2021-09-21 9.44 9.80 9.44 9.78 0.0M
2021-09-20 9.96 9.96 9.32 9.60 0.0M
2021-09-17 9.96 10.20 9.96 9.98 0.0M
2021-09-16 10.15 10.15 9.98 10.10 0.0M
2021-09-15 10.00 10.10 9.96 10.10 0.0M
2021-09-14 10.15 10.25 10.00 10.00 0.0M
2021-09-13 10.15 10.30 9.98 10.00 0.0M
2021-09-10 10.05 10.10 9.98 10.10 0.0M
2021-09-09 10.00 10.10 9.98 10.10 0.0M
2021-09-08 10.00 10.10 10.00 10.05 0.0M
2021-09-07 10.25 10.25 9.98 10.05 0.0M
2021-09-06 10.00 10.25 10.00 10.25 0.0M
2021-09-03 10.35 10.40 9.96 10.15 0.0M
2021-09-02 10.35 10.35 10.30 10.35 0.0M
2021-09-01 10.20 10.40 10.05 10.35 0.0M
2021-08-31 10.10 10.15 10.05 10.15 0.0M
2021-08-30 10.05 10.20 9.96 10.20 0.0M
2021-08-27 10.45 10.50 10.10 10.10 0.0M
2021-08-26 10.20 10.55 10.20 10.50 0.0M
2021-08-25 10.05 10.20 10.00 10.15 0.0M
2021-08-24 10.00 10.10 10.00 10.05 0.0M
2021-08-23 9.98 10.10 9.96 9.96 0.0M
2021-08-20 9.98 10.00 9.88 9.94 0.0M
2021-08-19 10.00 10.05 9.90 9.98 0.0M
2021-08-18 9.94 10.05 9.90 9.94 0.0M
2021-08-17 9.96 10.10 9.96 10.00 0.0M
2021-08-16 9.92 9.98 9.90 9.92 0.0M
2021-08-13 9.96 10.00 9.92 10.00 0.0M
2021-08-12 10.05 10.05 9.98 10.00 0.0M
2021-08-11 10.20 10.20 9.90 10.05 0.0M
2021-08-10 10.15 10.15 10.00 10.05 0.0M
2021-08-09 10.10 10.20 10.05 10.20 0.0M
2021-08-06 10.10 10.20 10.00 10.15 0.0M
2021-08-05 10.10 10.15 10.00 10.15 0.0M
2021-08-04 10.10 10.25 10.10 10.10 0.0M
2021-08-03 10.25 10.30 10.10 10.10 0.0M
2021-08-02 10.30 10.30 10.25 10.25 0.0M
2021-07-30 10.25 10.30 10.15 10.30 0.0M
2021-07-29 10.15 10.20 10.10 10.20 0.0M
2021-07-28 10.35 10.35 10.10 10.15 0.0M
2021-07-27 10.30 10.30 10.10 10.20 0.0M
2021-07-26 10.30 10.40 10.10 10.20 0.0M
2021-07-23 10.40 10.45 10.15 10.20 0.0M
2021-07-22 10.50 10.50 10.20 10.45 0.0M
2021-07-21 10.45 10.50 10.40 10.50 0.0M
2021-07-20 10.50 10.65 10.40 10.65 0.0M
2021-07-19 10.60 10.75 10.50 10.65 0.0M
2021-07-16 10.75 10.75 10.65 10.65 0.0M
2021-07-15 10.80 10.80 10.65 10.75 0.0M
2021-07-14 10.85 10.85 10.75 10.85 0.0M
2021-07-13 10.90 10.90 10.80 10.85 0.0M
2021-07-12 10.90 11.00 10.80 10.90 0.0M
2021-07-09 10.65 10.90 10.65 10.85 0.0M
2021-07-08 10.75 10.85 10.60 10.85 0.0M
2021-07-07 10.80 10.90 10.70 10.80 0.0M
2021-07-06 10.95 10.95 10.80 10.90 0.0M
2021-07-05 10.85 10.95 10.85 10.95 0.0M
2021-07-02 10.95 11.00 10.90 10.95 0.0M
2021-07-01 10.85 11.00 10.85 11.00 0.0M
2021-06-30 10.85 11.00 10.80 10.90 0.0M
2021-06-29 11.00 11.05 10.95 11.00 0.0M
2021-06-28 10.80 11.05 10.80 10.95 0.0M
2021-06-25 10.80 11.10 10.75 11.05 0.0M
2021-06-24 10.85 10.85 10.80 10.85 0.0M
2021-06-23 10.85 10.90 10.85 10.90 0.0M
2021-06-22 10.90 11.10 10.90 10.95 0.0M
2021-06-21 10.80 11.10 10.80 10.90 0.0M
2021-06-18 10.95 11.00 10.80 10.95 0.0M
2021-06-17 10.85 10.95 10.80 10.95 0.0M
2021-06-16 11.05 11.05 10.85 11.00 0.0M
2021-06-15 11.00 11.15 11.00 11.00 0.0M
2021-06-14 11.10 11.20 10.85 11.00 0.0M
2021-06-11 10.70 11.10 10.70 11.10 0.0M
2021-06-10 10.85 10.85 10.70 10.85 0.0M
2021-06-09 10.70 10.85 10.70 10.85 0.0M
2021-06-08 10.70 10.80 10.60 10.80 0.0M
2021-06-07 10.85 10.85 10.60 10.85 0.0M
2021-06-04 10.75 10.90 10.65 10.85 0.0M
2021-06-02 10.80 10.80 10.70 10.80 0.0M
2021-06-01 10.90 10.90 10.70 10.90 0.0M
2021-05-31 10.95 11.40 10.75 10.95 0.0M
2021-05-28 11.05 11.30 10.75 10.90 0.0M
2021-05-27 11.10 11.20 10.65 11.00 0.0M
2021-05-26 10.60 11.20 10.55 11.15 0.0M
2021-05-25 10.65 10.75 10.50 10.60 0.0M
2021-05-24 10.60 10.70 10.55 10.60 0.0M
2021-05-21 10.70 10.80 10.55 10.60 0.0M
2021-05-20 10.80 10.80 10.55 10.70 0.0M
2021-05-19 10.90 10.90 10.60 10.80 0.0M
2021-05-18 10.75 10.90 10.70 10.85 0.0M
2021-05-17 10.55 10.95 10.50 10.95 0.0M
2021-05-14 10.70 10.80 10.65 10.80 0.0M
2021-05-13 10.70 10.70 10.55 10.70 0.0M
2021-05-12 10.75 10.85 10.60 10.70 0.0M
2021-05-11 10.70 10.90 10.70 10.70 0.1M
2021-05-10 10.65 10.80 10.65 10.80 0.1M
2021-05-07 10.75 10.90 10.65 10.70 0.0M
2021-05-06 10.70 10.75 10.70 10.70 0.0M
2021-05-05 10.50 10.95 10.50 10.70 0.1M
2021-05-04 10.55 10.60 10.50 10.60 0.0M
2021-04-30 10.60 10.80 10.50 10.60 0.0M
2021-04-29 10.65 10.80 10.50 10.80 0.0M
2021-04-28 10.95 10.95 10.60 10.75 0.0M
2021-04-27 10.70 11.00 10.70 10.85 0.0M
2021-04-26 10.80 10.80 10.70 10.70 0.0M
2021-04-23 10.75 10.90 10.70 10.75 0.0M
2021-04-22 10.90 10.90 10.70 10.75 0.0M
2021-04-21 10.80 10.90 10.70 10.90 0.0M
2021-04-20 11.00 11.15 10.75 10.75 0.0M
2021-04-19 10.90 11.10 10.70 11.10 0.1M
2021-04-16 10.90 10.95 10.70 10.80 0.0M
2021-04-15 10.95 11.00 10.80 10.80 0.0M
2021-04-14 10.65 11.00 10.50 10.90 0.1M
2021-04-13 10.50 10.60 10.45 10.50 0.0M
2021-04-12 10.50 10.70 10.45 10.70 0.0M
2021-04-09 10.50 10.60 10.40 10.50 0.0M
2021-04-08 10.50 10.50 10.40 10.50 0.0M
2021-04-07 10.50 10.55 10.45 10.50 0.0M
2021-04-06 10.75 10.75 10.45 10.50 0.0M
2021-04-01 10.75 10.75 10.50 10.75 0.0M
2021-03-31 10.70 10.85 10.50 10.75 0.0M
2021-03-30 10.70 11.00 10.70 10.70 0.0M
2021-03-29 10.60 10.75 10.60 10.75 0.0M
2021-03-26 10.55 10.65 10.45 10.65 0.0M
2021-03-25 10.70 10.70 10.50 10.50 0.0M
2021-03-24 10.95 11.00 10.50 10.60 0.0M
2021-03-23 10.95 10.95 10.80 10.80 0.0M
2021-03-22 10.90 11.00 10.85 10.90 0.0M
2021-03-19 10.55 10.85 10.50 10.60 0.0M
2021-03-18 10.60 10.60 10.35 10.60 0.0M
2021-03-17 10.75 10.75 10.40 10.60 0.0M
2021-03-16 10.75 10.80 10.60 10.80 0.0M
2021-03-15 10.85 10.90 10.75 10.80 0.0M
2021-03-12 10.75 10.90 10.60 10.85 0.0M
2021-03-11 10.70 11.00 10.65 11.00 0.0M
2021-03-10 11.10 11.10 10.75 10.95 0.0M
2021-03-09 10.90 11.20 10.70 10.85 0.0M
2021-03-08 10.95 10.95 10.65 10.90 0.0M
2021-03-05 10.75 10.90 10.75 10.80 0.0M
2021-03-04 10.85 11.00 10.65 11.00 0.0M
2021-03-03 11.00 11.10 10.65 10.95 0.0M
2021-03-02 11.20 11.20 11.05 11.10 0.0M
2021-03-01 11.30 11.30 10.90 11.10 0.0M
2021-02-26 11.00 11.25 10.65 11.05 0.0M
2021-02-25 11.25 11.30 11.00 11.00 0.0M
2021-02-24 11.20 11.30 11.20 11.25 0.0M
2021-02-23 11.25 11.30 10.95 11.25 0.0M
2021-02-22 11.20 11.30 11.15 11.30 0.0M
2021-02-19 11.00 11.20 10.95 11.15 0.0M
2021-02-18 11.00 11.30 11.00 11.20 0.0M
2021-02-17 11.30 11.30 11.00 11.20 0.0M
2021-02-16 10.85 11.30 10.65 11.30 0.0M
2021-02-15 10.70 10.85 10.55 10.85 0.0M
2021-02-12 10.80 10.80 9.84 10.55 0.1M
2021-02-11 10.70 10.90 10.35 10.75 0.0M
2021-02-10 10.85 11.00 10.60 10.80 0.0M
2021-02-09 10.85 11.00 10.85 10.90 0.0M
2021-02-08 10.90 11.00 10.60 10.85 0.0M
2021-02-05 10.40 10.90 10.40 10.90 0.0M
2021-02-04 10.30 10.40 10.10 10.40 0.0M
2021-02-03 10.40 10.40 10.05 10.30 0.0M
2021-02-02 10.50 10.50 10.25 10.40 0.0M
2021-02-01 9.82 10.50 9.82 10.50 0.0M
2021-01-29 10.35 10.35 10.00 10.00 0.0M
2021-01-28 10.50 10.80 10.00 10.20 0.0M
2021-01-27 10.80 10.80 10.40 10.50 0.0M
2021-01-26 10.80 10.90 10.70 10.80 0.0M
2021-01-25 11.00 11.00 10.70 10.75 0.0M
2021-01-22 11.25 11.25 10.70 11.10 0.0M
2021-01-21 10.80 11.25 10.80 11.15 0.0M
2021-01-20 11.15 11.15 11.00 11.00 0.0M
2021-01-19 11.00 11.20 11.00 11.15 0.0M
2021-01-18 10.65 11.00 10.65 11.00 0.0M
2021-01-15 10.90 11.10 10.70 10.70 0.0M
2021-01-14 11.00 11.10 10.55 11.00 0.0M
2021-01-13 11.10 11.10 11.00 11.00 0.0M
2021-01-12 11.20 11.20 11.00 11.10 0.0M
2021-01-11 11.15 11.30 11.05 11.15 0.0M
2021-01-08 11.10 11.10 10.90 11.10 0.0M
2021-01-07 11.25 11.25 10.90 11.00 0.0M
2021-01-05 11.30 11.30 11.00 11.20 0.0M
2021-01-04 11.35 11.45 11.25 11.25 0.0M