ダノン (DANO)

DANO
🏛️ フランス →
73.02
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 58.62 58.79 58.50 58.68 0.5M
2023-12-28 58.54 58.60 58.30 58.51 0.5M
2023-12-27 58.23 58.47 58.04 58.41 0.5M
2023-12-22 58.31 58.56 58.14 58.32 0.6M
2023-12-21 58.15 58.49 58.02 58.30 0.8M
2023-12-20 57.77 58.32 57.65 58.12 0.9M
2023-12-19 58.32 58.44 57.85 57.88 1.2M
2023-12-18 57.83 58.27 57.79 58.27 0.7M
2023-12-15 57.99 58.18 57.01 57.98 2.7M
2023-12-14 59.60 59.77 58.20 58.20 1.9M
2023-12-13 59.60 59.65 59.15 59.31 1.1M
2023-12-12 59.48 59.74 59.38 59.55 0.9M
2023-12-11 59.32 59.62 59.12 59.48 1.1M
2023-12-08 58.92 59.40 58.50 59.22 1.0M
2023-12-07 58.93 59.40 58.90 59.14 0.9M
2023-12-06 58.57 59.31 58.45 58.72 0.9M
2023-12-05 58.95 59.07 58.36 58.62 1.1M
2023-12-04 58.55 59.01 58.45 58.79 0.9M
2023-12-01 59.27 59.44 58.38 58.59 1.2M
2023-11-30 59.15 59.17 58.70 58.97 1.9M
2023-11-29 59.08 59.37 58.84 59.15 0.9M
2023-11-28 58.87 59.05 58.58 59.05 1.0M
2023-11-27 59.11 59.20 58.89 59.08 0.6M
2023-11-24 58.63 59.17 58.51 59.12 0.9M
2023-11-23 58.59 58.92 58.47 58.66 0.4M
2023-11-22 58.50 58.76 58.36 58.55 0.7M
2023-11-21 57.19 58.19 57.19 58.19 1.0M
2023-11-20 57.55 57.98 57.42 57.43 0.8M
2023-11-17 57.57 57.93 57.45 57.54 1.3M
2023-11-16 57.60 57.77 57.40 57.40 1.1M
2023-11-15 58.07 58.32 57.31 57.53 0.9M
2023-11-14 58.16 58.39 57.87 58.12 1.2M
2023-11-13 57.45 58.03 57.17 58.03 1.0M
2023-11-10 57.39 57.68 57.13 57.37 1.0M
2023-11-09 56.86 57.57 56.71 57.38 0.8M
2023-11-08 56.68 57.08 56.63 56.91 0.7M
2023-11-07 56.86 57.23 56.65 56.85 0.8M
2023-11-06 57.18 57.20 56.67 56.84 1.1M
2023-11-03 57.31 57.65 57.05 57.05 0.9M
2023-11-02 57.46 57.73 56.85 57.11 1.3M
2023-11-01 57.02 57.57 56.69 57.17 1.3M
2023-10-31 55.75 56.43 55.75 56.15 1.3M
2023-10-30 55.50 55.71 54.78 55.70 1.1M
2023-10-27 56.04 56.31 55.03 55.17 1.1M
2023-10-26 55.21 57.03 55.21 56.20 1.6M
2023-10-25 54.27 54.94 54.23 54.87 1.2M
2023-10-24 54.04 54.38 53.66 54.26 1.2M
2023-10-23 54.08 54.15 53.65 53.90 0.8M
2023-10-20 53.72 54.32 53.46 54.10 1.2M
2023-10-19 54.20 54.37 53.81 54.08 1.0M
2023-10-18 54.51 54.89 54.31 54.58 1.1M
2023-10-17 54.07 54.64 53.97 54.44 1.0M
2023-10-16 53.91 54.46 53.69 54.13 1.1M
2023-10-13 54.00 54.28 53.70 54.00 1.0M
2023-10-12 54.85 54.90 54.08 54.19 1.0M
2023-10-11 53.94 54.92 53.82 54.65 1.2M
2023-10-10 53.23 54.40 53.15 54.12 1.7M
2023-10-09 51.25 52.89 51.17 52.71 1.7M
2023-10-06 51.85 51.85 50.59 51.31 1.3M
2023-10-05 51.92 52.23 51.54 51.91 0.8M
2023-10-04 51.74 52.36 51.48 51.61 0.9M
2023-10-03 51.49 51.97 51.49 51.89 1.2M
2023-10-02 52.25 52.54 51.40 51.57 1.0M
2023-09-29 51.95 52.40 51.75 52.26 1.4M
2023-09-28 51.58 51.66 50.89 51.45 0.9M
2023-09-27 52.37 52.56 51.59 51.66 0.8M
2023-09-26 52.09 52.68 52.06 52.50 0.8M
2023-09-25 52.78 53.22 52.25 52.41 0.9M
2023-09-22 53.17 53.36 52.72 53.02 0.7M
2023-09-21 53.99 54.14 53.47 53.56 0.9M
2023-09-20 53.66 54.37 53.66 54.08 1.0M
2023-09-19 53.63 53.95 53.35 53.56 0.9M
2023-09-18 53.70 54.07 53.53 53.81 1.2M
2023-09-15 53.97 54.05 53.37 53.79 2.8M
2023-09-14 53.16 53.50 52.82 53.49 1.7M
2023-09-13 53.49 53.60 52.91 53.20 1.0M
2023-09-12 54.42 54.42 53.50 53.53 0.7M
2023-09-11 53.77 54.21 53.68 54.20 1.1M
2023-09-08 53.34 53.58 52.98 53.57 0.7M
2023-09-07 52.37 53.31 52.36 53.22 1.0M
2023-09-06 52.57 52.86 52.18 52.73 0.8M
2023-09-05 53.18 53.18 52.59 52.79 0.8M
2023-09-04 53.81 53.98 53.13 53.37 0.6M
2023-09-01 53.69 54.12 53.54 53.76 0.7M
2023-08-31 54.06 54.33 53.83 53.83 1.6M
2023-08-30 53.82 54.26 53.65 53.96 0.7M
2023-08-29 53.89 54.28 53.66 53.67 0.9M
2023-08-28 53.75 53.97 53.51 53.78 0.7M
2023-08-25 53.16 53.79 53.16 53.51 0.5M
2023-08-24 53.23 53.58 53.22 53.26 0.8M
2023-08-23 52.79 53.31 52.71 52.90 0.8M
2023-08-22 53.09 53.22 52.63 52.63 1.0M
2023-08-21 53.13 53.72 52.90 53.06 1.0M
2023-08-18 53.10 53.29 52.90 53.19 1.2M
2023-08-17 53.49 53.56 53.17 53.26 1.1M
2023-08-16 53.33 53.82 53.25 53.73 1.0M
2023-08-15 54.47 54.71 53.82 53.90 1.0M
2023-08-14 54.68 54.91 54.57 54.91 0.6M
2023-08-11 54.93 54.95 54.48 54.53 1.1M
2023-08-10 55.10 55.47 55.04 55.06 1.5M
2023-08-09 54.70 55.08 54.65 54.91 0.7M
2023-08-08 54.39 54.86 54.24 54.51 0.8M
2023-08-07 54.04 54.48 53.97 54.47 0.6M
2023-08-04 54.39 54.49 53.66 54.20 1.1M
2023-08-03 54.96 55.07 54.23 54.50 1.2M
2023-08-02 55.05 55.44 54.75 55.38 1.5M
2023-08-01 55.57 55.75 55.23 55.29 0.9M
2023-07-31 56.02 56.25 55.53 55.53 1.5M
2023-07-28 56.00 56.57 55.99 56.43 1.0M
2023-07-27 56.21 56.46 55.72 56.20 1.6M
2023-07-26 56.20 56.44 54.85 55.90 1.9M
2023-07-25 56.63 57.05 56.48 56.76 1.2M
2023-07-24 56.48 56.61 55.87 56.29 0.9M
2023-07-21 56.34 56.83 56.25 56.58 1.4M
2023-07-20 55.57 56.07 54.88 56.04 1.2M
2023-07-19 55.41 55.91 55.41 55.55 0.8M
2023-07-18 55.19 55.38 54.85 55.38 0.7M
2023-07-17 55.07 55.56 54.99 55.21 0.8M
2023-07-14 55.54 55.87 55.54 55.63 0.7M
2023-07-13 55.25 55.86 55.22 55.51 1.0M
2023-07-12 55.07 55.38 54.91 55.28 0.9M
2023-07-11 54.97 55.24 54.58 55.02 0.8M
2023-07-10 55.06 55.67 55.03 55.08 0.7M
2023-07-07 56.00 56.00 55.07 55.26 0.9M
2023-07-06 56.09 56.11 55.25 55.54 1.6M
2023-07-05 55.89 56.29 55.65 56.29 1.3M
2023-07-04 56.52 56.63 55.91 55.91 0.6M
2023-07-03 56.41 57.21 56.26 56.40 0.8M
2023-06-30 55.62 56.42 55.58 56.14 1.8M
2023-06-29 55.30 55.66 55.24 55.44 0.6M
2023-06-28 55.24 55.86 55.07 55.39 1.1M
2023-06-27 55.89 55.94 54.82 55.25 1.1M
2023-06-26 56.17 56.17 55.50 55.72 1.0M
2023-06-23 55.85 56.31 55.56 56.09 1.1M
2023-06-22 56.28 56.53 55.56 55.91 1.3M
2023-06-21 55.17 56.53 55.15 56.25 1.9M
2023-06-20 54.87 55.45 54.75 55.13 1.1M
2023-06-19 55.25 55.55 54.86 54.91 1.1M
2023-06-16 54.66 55.66 54.55 55.30 3.7M
2023-06-15 53.94 54.97 53.94 54.66 1.5M
2023-06-14 53.77 54.07 53.73 53.94 1.1M
2023-06-13 53.80 53.98 53.12 53.84 1.3M
2023-06-12 53.78 54.13 53.34 53.81 1.4M
2023-06-09 54.74 54.74 53.29 53.62 1.6M
2023-06-08 55.27 55.41 54.55 54.68 1.5M
2023-06-07 55.78 56.13 55.21 55.31 1.1M
2023-06-06 55.88 56.31 55.42 56.17 1.1M
2023-06-05 56.19 56.46 55.95 55.95 1.0M
2023-06-02 55.35 56.26 55.27 56.06 1.5M
2023-06-01 55.49 55.78 55.08 55.35 1.1M
2023-05-31 55.38 56.13 55.02 55.34 5.7M
2023-05-30 57.39 57.44 55.46 55.72 1.5M
2023-05-29 57.38 57.38 57.11 57.30 0.4M
2023-05-26 57.22 57.31 56.83 57.16 1.0M
2023-05-25 57.65 57.68 56.67 57.16 1.0M
2023-05-24 58.10 58.15 57.33 57.52 1.3M
2023-05-23 58.40 58.52 58.21 58.27 0.8M
2023-05-22 58.68 58.92 58.36 58.40 1.0M
2023-05-19 58.56 59.10 58.30 58.75 1.1M
2023-05-18 58.64 58.80 58.30 58.45 0.7M
2023-05-17 59.12 59.54 58.50 58.63 0.9M
2023-05-16 59.00 59.44 58.80 59.19 0.9M
2023-05-15 59.35 59.53 59.05 59.10 0.7M
2023-05-12 59.14 59.40 58.88 59.09 0.9M
2023-05-11 58.36 59.08 58.30 59.02 1.1M
2023-05-10 58.48 58.75 58.06 58.21 1.2M
2023-05-09 58.81 58.87 58.41 58.81 1.4M
2023-05-08 60.39 60.60 60.24 60.48 0.9M
2023-05-05 60.51 60.56 60.00 60.39 1.0M
2023-05-04 60.11 60.39 59.79 60.34 1.3M
2023-05-03 60.31 60.63 60.07 60.42 1.2M
2023-05-02 59.93 60.18 59.61 60.08 1.7M
2023-04-28 59.66 59.99 59.31 59.99 1.6M
2023-04-27 60.30 60.55 59.28 59.46 1.8M
2023-04-26 60.78 61.88 60.25 60.35 2.4M
2023-04-25 60.33 60.48 59.72 60.44 1.5M
2023-04-24 60.21 60.27 59.99 60.11 1.1M
2023-04-21 59.80 60.12 59.56 59.86 1.4M
2023-04-20 59.35 59.80 59.07 59.80 1.2M
2023-04-19 59.01 59.57 58.96 59.46 1.0M
2023-04-18 59.58 59.58 59.01 59.09 1.2M
2023-04-17 58.89 59.69 58.88 59.50 1.5M
2023-04-14 59.02 59.14 58.63 58.83 1.3M
2023-04-13 58.86 59.03 58.24 58.92 1.4M
2023-04-12 59.10 59.17 58.59 58.94 1.7M
2023-04-11 59.65 59.69 58.90 59.15 1.9M
2023-04-06 59.65 59.96 59.31 59.53 1.3M
2023-04-05 59.40 59.99 59.14 59.49 1.6M
2023-04-04 58.20 59.12 57.93 58.91 1.8M
2023-04-03 57.31 58.03 57.21 57.94 1.3M
2023-03-31 56.74 57.69 56.60 57.31 1.7M
2023-03-30 57.30 57.31 56.48 56.59 1.6M
2023-03-29 56.86 57.30 56.86 57.04 1.2M
2023-03-28 57.01 57.02 56.54 56.76 1.3M
2023-03-27 56.52 57.08 56.39 56.82 1.3M
2023-03-24 55.96 56.38 55.57 56.27 1.5M
2023-03-23 56.15 56.18 55.62 56.11 1.3M
2023-03-22 55.29 56.33 55.19 56.21 1.2M
2023-03-21 54.94 55.52 54.85 55.35 2.0M
2023-03-20 54.50 54.93 54.26 54.86 1.7M
2023-03-17 55.08 55.40 54.43 54.46 3.0M
2023-03-16 54.58 55.45 54.43 55.03 2.5M
2023-03-15 54.60 54.73 53.51 54.33 2.0M
2023-03-14 54.33 54.78 54.02 54.55 1.3M
2023-03-13 54.89 54.89 53.85 54.33 2.1M
2023-03-10 54.95 55.35 54.31 55.01 2.1M
2023-03-09 54.49 55.28 54.48 54.98 1.6M
2023-03-08 53.97 54.83 53.96 54.49 1.2M
2023-03-07 53.40 54.31 53.23 54.01 1.6M
2023-03-06 53.89 53.94 53.41 53.42 1.0M
2023-03-03 53.69 53.94 53.43 53.82 1.0M
2023-03-02 52.86 53.66 52.64 53.66 1.4M
2023-03-01 53.07 54.04 52.68 53.04 1.3M
2023-02-28 53.45 53.63 53.08 53.24 2.0M
2023-02-27 53.78 54.26 53.67 53.75 1.6M
2023-02-24 54.00 54.06 53.53 53.77 2.5M
2023-02-23 54.48 54.68 53.62 53.90 1.7M
2023-02-22 52.40 55.19 52.19 54.66 3.2M
2023-02-21 52.15 52.44 52.01 52.31 1.4M
2023-02-20 52.41 52.42 51.98 52.26 0.9M
2023-02-17 51.49 52.33 51.13 52.09 1.5M
2023-02-16 52.00 52.32 51.56 51.69 1.4M
2023-02-15 50.87 51.93 50.77 51.80 1.5M
2023-02-14 50.86 51.18 50.67 50.67 0.9M
2023-02-13 50.34 50.64 50.18 50.59 1.0M
2023-02-10 50.39 50.57 49.99 50.17 1.4M
2023-02-09 50.75 50.79 50.25 50.41 1.3M
2023-02-08 50.51 50.82 50.26 50.44 1.0M
2023-02-07 50.42 50.52 50.04 50.42 0.9M
2023-02-06 50.49 50.59 49.92 50.50 1.1M
2023-02-03 50.31 50.76 50.31 50.74 1.6M
2023-02-02 50.80 51.41 50.29 50.52 2.0M
2023-02-01 50.16 50.78 50.11 50.70 1.1M
2023-01-31 50.30 50.43 50.08 50.31 1.2M
2023-01-30 49.63 50.31 49.33 50.10 1.3M
2023-01-27 49.83 49.97 49.32 49.52 1.4M
2023-01-26 49.94 50.16 49.20 49.20 1.2M
2023-01-25 50.25 50.38 49.48 49.80 0.9M
2023-01-24 50.49 50.50 50.04 50.15 1.0M
2023-01-23 50.49 50.66 50.02 50.31 1.0M
2023-01-20 50.40 50.43 50.02 50.35 1.3M
2023-01-19 49.97 50.80 49.91 50.21 1.6M
2023-01-18 50.05 50.30 49.95 49.98 1.4M
2023-01-17 49.92 50.08 49.27 50.08 1.5M
2023-01-16 49.87 50.17 49.78 50.13 0.8M
2023-01-13 49.40 50.10 49.33 49.72 1.3M
2023-01-12 50.10 50.33 49.35 49.35 1.5M
2023-01-11 49.38 50.20 49.35 49.77 1.2M
2023-01-10 49.30 49.63 49.08 49.49 1.2M
2023-01-09 49.29 49.49 48.30 49.13 2.2M
2023-01-06 49.60 50.06 49.16 49.65 1.5M
2023-01-05 50.34 50.72 50.11 50.57 1.1M
2023-01-04 50.22 50.99 50.18 50.42 1.3M
2023-01-03 49.60 50.22 49.23 49.95 1.0M
2023-01-02 49.48 49.66 49.13 49.58 0.6M