Diasorin

DIAS
🏛️ ドイツ →
74.40
最終更新: 2025-09-29
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
2025-09-29 73.88 74.40 73.88 74.40 0.0M
2025-09-26 74.42 74.42 74.42 74.42 0.0M
2025-09-25 76.50 76.50 76.50 76.50 0.0M
2025-09-24 77.78 77.78 77.78 77.78 0.0M
2025-09-23 78.26 78.26 78.26 78.26 0.0M
2025-09-22 78.68 78.68 78.32 78.32 0.0M
2025-09-19 79.04 79.04 78.66 78.66 0.0M
2025-09-18 78.82 78.82 78.82 78.82 0.0M
2025-09-17 78.60 78.60 78.60 78.60 0.0M
2025-09-16 78.40 78.40 78.40 78.40 0.0M
2025-09-15 79.02 79.02 79.02 79.02 0.0M
2025-09-12 80.22 80.22 79.86 79.86 0.0M
2025-09-11 81.46 81.46 81.46 81.46 0.0M
2025-09-10 82.28 82.28 82.28 82.28 0.0M
2025-09-09 81.80 81.80 81.80 81.80 0.0M
2025-09-08 82.68 82.68 82.68 82.68 0.0M
2025-09-05 82.88 82.88 82.88 82.88 0.0M
2025-09-04 85.30 85.30 85.30 85.30 0.0M
2025-09-03 83.86 83.86 83.86 83.86 0.0M
2025-09-02 85.20 85.20 84.96 84.96 0.0M
2025-09-01 86.34 86.34 85.38 85.38 0.0M
2025-08-29 85.92 85.92 85.92 85.92 0.0M
2025-08-28 85.16 85.46 85.00 85.46 0.0M
2025-08-27 88.74 88.74 88.74 88.74 0.0M
2025-08-26 86.78 89.42 86.78 89.42 0.0M
2025-08-25 86.74 86.74 86.74 86.74 0.0M
2025-08-22 86.04 86.04 86.04 86.04 0.0M
2025-08-21 86.64 86.64 86.64 86.64 0.0M
2025-08-20 85.54 85.54 85.54 85.54 0.0M
2025-08-19 84.80 84.80 84.80 84.80 0.0M
2025-08-18 84.24 84.24 84.24 84.24 0.0M
2025-08-15 84.46 84.46 84.46 84.46 0.0M
2025-08-14 83.44 83.44 83.44 83.44 0.0M
2025-08-13 82.58 82.58 82.58 82.58 0.0M
2025-08-12 82.80 82.80 82.80 82.80 0.0M
2025-08-11 83.16 83.16 83.16 83.16 0.0M
2025-08-08 83.52 83.52 83.52 83.52 0.0M
2025-08-07 83.78 83.78 83.78 83.78 0.0M
2025-08-06 85.52 85.52 85.52 85.52 0.0M
2025-08-05 85.22 85.22 85.22 85.22 0.0M
2025-08-04 86.86 86.86 86.86 86.86 0.0M
2025-08-01 85.18 85.18 85.18 85.18 0.0M
2025-07-31 88.64 88.64 88.64 88.64 0.0M
2025-07-30 89.72 89.72 89.72 89.72 0.0M
2025-07-29 90.76 90.76 90.76 90.76 0.0M
2025-07-28 90.72 90.72 90.72 90.72 0.0M
2025-07-25 90.58 90.58 90.58 90.58 0.0M
2025-07-24 91.80 91.80 91.80 91.80 0.0M
2025-07-23 90.34 90.34 90.34 90.34 0.0M
2025-07-22 88.68 88.68 88.68 88.68 0.0M
2025-07-21 90.20 90.20 90.20 90.20 0.0M
2025-07-18 90.20 90.20 90.20 90.20 0.0M
2025-07-17 89.00 89.00 89.00 89.00 0.0M
2025-07-16 90.04 90.04 90.04 90.04 0.0M
2025-07-15 90.64 90.64 90.64 90.64 0.0M
2025-07-14 89.94 89.94 89.94 89.94 0.0M
2025-07-11 90.82 90.82 90.82 90.82 0.0M
2025-07-10 89.92 89.92 89.92 89.92 0.0M
2025-07-09 89.10 89.10 89.10 89.10 0.0M
2025-07-08 89.32 89.32 88.28 88.34 0.0M
2025-07-07 90.08 90.08 90.08 90.08 0.0M
2025-07-04 90.16 90.16 90.16 90.16 0.0M
2025-07-03 91.18 91.18 91.18 91.18 0.0M
2025-07-02 91.46 91.46 91.46 91.46 0.0M
2025-07-01 90.98 90.98 90.98 90.98 0.0M
2025-06-30 92.12 92.12 92.12 92.12 0.0M
2025-06-27 94.08 94.08 94.08 94.08 0.0M
2025-06-26 93.78 93.78 93.78 93.78 0.0M
2025-06-25 94.62 94.62 94.62 94.62 0.0M
2025-06-24 94.54 94.54 94.54 94.54 0.0M
2025-06-23 93.80 93.80 93.80 93.80 0.0M
2025-06-20 93.38 93.38 93.38 93.38 0.0M
2025-06-19 93.18 93.18 93.18 93.18 0.0M
2025-06-18 93.06 93.06 93.06 93.06 0.0M
2025-06-17 93.52 93.52 93.52 93.52 0.0M
2025-06-16 92.94 92.94 92.94 92.94 0.0M
2025-06-13 93.54 93.54 93.54 93.54 0.0M
2025-06-12 94.10 94.10 94.10 94.10 0.0M
2025-06-11 94.92 94.92 94.92 94.92 0.0M
2025-06-10 93.62 93.62 93.62 93.62 0.0M
2025-06-09 92.24 92.24 92.24 92.24 0.0M
2025-06-06 90.88 90.88 90.88 90.88 0.0M
2025-06-05 90.78 90.78 90.78 90.78 0.0M
2025-06-04 90.30 90.30 90.30 90.30 0.0M
2025-06-03 90.24 90.24 90.24 90.24 0.0M
2025-06-02 90.98 90.98 90.98 90.98 0.0M
2025-05-30 91.26 91.26 91.26 91.26 0.0M
2025-05-29 91.06 91.06 91.06 91.06 0.0M
2025-05-28 91.42 91.42 91.42 91.42 0.0M
2025-05-27 90.98 90.98 90.98 90.98 0.0M
2025-05-26 91.04 91.04 91.04 91.04 0.0M
2025-05-23 91.66 91.66 91.66 91.66 0.0M
2025-05-22 92.36 92.36 92.36 92.36 0.0M
2025-05-21 93.42 93.42 93.42 93.42 0.0M
2025-05-20 93.90 93.90 93.90 93.90 0.0M
2025-05-19 93.66 93.66 93.66 93.66 0.0M
2025-05-16 93.88 93.88 93.88 93.88 0.0M
2025-05-15 94.34 94.34 94.34 94.34 0.0M
2025-05-14 96.30 96.30 96.30 96.30 0.0M
2025-05-13 96.18 96.18 96.18 96.18 0.0M
2025-05-12 95.96 96.22 95.96 96.22 0.0M
2025-05-09 96.80 96.80 96.80 96.80 0.0M
2025-05-08 95.84 95.84 95.84 95.84 0.0M
2025-05-07 97.80 97.80 97.80 97.80 0.0M
2025-05-06 100.40 100.40 100.40 100.40 0.0M
2025-05-05 98.88 98.88 98.88 98.88 0.0M
2025-05-02 100.45 100.45 100.45 100.45 0.0M
2025-04-30 98.96 98.96 98.96 98.96 0.0M
2025-04-29 98.54 98.54 98.54 98.54 0.0M
2025-04-28 98.92 99.22 98.92 99.22 0.0M
2025-04-25 99.52 99.52 99.52 99.52 0.0M
2025-04-24 98.32 98.32 98.32 98.32 0.0M
2025-04-23 98.58 98.58 98.58 98.58 0.0M
2025-04-22 97.48 97.48 97.48 97.48 0.0M
2025-04-17 97.96 97.96 97.96 97.96 0.0M
2025-04-16 96.00 97.88 96.00 97.86 0.0M
2025-04-15 95.46 96.84 95.46 96.84 0.0M
2025-04-14 96.10 96.10 96.10 96.10 0.0M
2025-04-11 92.46 92.46 92.46 92.46 0.0M
2025-04-10 95.90 95.90 91.56 91.56 0.0M
2025-04-09 91.30 94.30 91.30 94.30 0.0M
2025-04-08 93.22 93.22 93.22 93.22 0.0M
2025-04-07 88.46 92.24 88.46 92.24 0.0M
2025-04-04 91.10 91.10 91.10 91.10 0.0M
2025-04-03 89.52 89.52 89.52 89.52 0.0M
2025-04-02 91.60 91.60 90.60 90.60 0.0M
2025-04-01 91.50 91.50 91.50 91.50 0.0M
2025-03-31 92.38 92.38 92.38 92.38 0.0M
2025-03-28 93.86 93.86 93.86 93.86 0.0M
2025-03-27 93.80 93.80 93.80 93.80 0.0M
2025-03-26 95.10 95.10 95.10 95.10 0.0M
2025-03-25 95.22 95.22 95.22 95.22 0.0M
2025-03-24 95.18 95.18 95.18 95.18 0.0M
2025-03-21 94.08 94.08 94.08 94.08 0.0M
2025-03-20 95.46 95.46 95.46 95.46 0.0M
2025-03-19 95.84 95.84 95.84 95.84 0.0M
2025-03-18 95.06 95.06 95.06 95.06 0.0M
2025-03-17 95.22 95.22 95.22 95.22 0.0M
2025-03-14 98.24 98.24 98.24 98.24 0.0M
2025-03-13 98.46 98.46 98.46 98.46 0.0M
2025-03-12 99.50 99.50 99.08 99.08 0.0M
2025-03-11 100.90 100.90 100.90 100.90 0.0M
2025-03-10 96.74 96.74 96.74 96.74 0.0M
2025-03-07 95.34 95.34 95.34 95.34 0.0M
2025-03-06 98.78 98.78 98.78 98.78 0.0M
2025-03-05 100.85 100.85 100.85 100.85 0.0M
2025-03-04 99.24 100.20 99.24 100.20 0.0M
2025-03-03 101.50 101.50 101.50 101.50 0.0M
2025-02-28 99.42 99.42 99.42 99.42 0.0M
2025-02-27 99.90 99.90 99.90 99.90 0.0M
2025-02-26 100.60 100.60 100.60 100.60 0.0M
2025-02-25 101.85 101.85 101.85 101.85 0.0M
2025-02-24 99.44 101.45 99.44 101.45 0.0M
2025-02-21 99.76 99.76 99.76 99.76 0.0M
2025-02-20 99.76 99.76 99.50 99.50 0.0M
2025-02-19 99.56 99.56 99.56 99.56 0.0M
2025-02-18 100.20 100.20 100.20 100.20 0.0M
2025-02-17 100.35 100.35 100.35 100.35 0.0M
2025-02-14 100.10 100.10 100.10 100.10 0.0M
2025-02-13 100.30 100.30 100.30 100.30 0.0M
2025-02-12 100.20 100.20 100.20 100.20 0.0M
2025-02-11 99.70 99.70 99.70 99.70 0.0M
2025-02-10 100.40 100.40 100.40 100.40 0.0M
2025-02-07 101.75 101.75 101.75 101.75 0.0M
2025-02-06 102.95 102.95 102.95 102.95 0.0M
2025-02-05 102.40 102.40 102.40 102.40 0.0M
2025-02-04 103.10 103.10 103.10 103.10 0.0M
2025-02-03 101.05 101.05 101.05 101.05 0.0M
2025-01-31 104.60 104.90 104.60 104.90 0.0M
2025-01-30 103.90 104.15 103.90 104.15 0.0M
2025-01-29 107.15 107.15 107.15 107.15 0.0M
2025-01-28 106.15 106.15 106.15 106.15 0.0M
2025-01-27 103.40 103.40 103.40 103.40 0.0M
2025-01-24 106.50 106.50 106.50 106.50 0.0M
2025-01-23 105.45 105.45 105.45 105.45 0.0M
2025-01-22 104.90 104.90 104.90 104.90 0.0M
2025-01-21 101.55 101.55 101.55 101.55 0.0M
2025-01-20 101.75 101.75 101.75 101.75 0.0M
2025-01-17 100.50 100.50 100.50 100.50 0.0M
2025-01-16 101.70 101.70 100.75 100.75 0.0M
2025-01-15 100.15 101.90 100.15 101.90 0.0M
2025-01-14 101.70 101.70 101.70 101.70 0.0M
2025-01-13 102.45 102.45 102.45 102.45 0.0M
2025-01-10 103.35 103.35 103.35 103.35 0.0M
2025-01-09 102.00 102.00 102.00 102.00 0.0M
2025-01-08 102.60 102.60 102.60 102.60 0.0M
2025-01-07 101.30 101.30 101.30 101.30 0.0M
2025-01-06 99.32 99.32 99.32 99.32 0.0M
2025-01-03 99.96 99.96 99.96 99.96 0.0M
2025-01-02 99.72 99.72 99.72 99.72 0.0M