Dassault Systemes

DAST
🏛️ アメリカ →
31.47
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
2025-09-26 32.49 32.49 31.47 31.47 0.0M
2025-09-23 32.45 32.45 32.45 32.45 0.0M
2025-09-19 32.90 32.90 32.90 32.90 0.0M
2025-09-18 32.90 32.90 32.90 32.90 0.0M
2025-09-17 31.48 32.02 31.48 32.02 0.0M
2025-09-16 32.04 33.03 32.04 33.03 0.0M
2025-09-15 31.94 32.03 31.20 32.03 0.0M
2025-09-12 32.77 32.77 32.77 32.77 0.0M
2025-09-11 33.00 33.00 32.56 32.56 0.0M
2025-09-10 31.31 31.31 31.31 31.31 0.0M
2025-09-09 32.29 33.22 32.29 33.22 0.0M
2025-09-08 31.64 32.29 31.64 32.29 0.0M
2025-09-05 31.64 31.64 31.64 31.64 0.0M
2025-09-04 31.17 31.50 31.17 31.50 0.0M
2025-09-02 31.70 31.70 30.80 30.80 0.0M
2025-08-29 32.29 32.29 31.28 31.28 0.0M
2025-08-28 30.68 31.48 30.68 31.46 0.0M
2025-08-27 31.50 31.50 30.33 30.33 0.0M
2025-08-26 31.00 31.46 30.62 31.46 0.0M
2025-08-25 31.59 32.29 31.00 31.00 0.0M
2025-08-22 31.51 31.51 31.50 31.50 0.0M
2025-08-21 32.00 32.15 30.42 32.15 0.0M
2025-08-20 32.31 32.35 32.09 32.09 0.0M
2025-08-19 31.52 32.31 31.52 32.31 0.0M
2025-08-18 31.45 32.31 31.19 32.27 0.0M
2025-08-15 32.40 32.50 31.45 31.45 0.0M
2025-08-14 31.00 32.11 31.00 31.15 0.0M
2025-08-13 30.20 30.20 30.20 30.20 0.0M
2025-08-12 31.75 31.76 30.08 30.08 0.0M
2025-08-11 32.45 32.60 32.25 32.60 0.0M
2025-08-08 31.88 31.88 31.13 31.82 0.0M
2025-08-07 32.00 32.65 31.65 32.65 0.0M
2025-08-06 32.12 32.12 31.72 31.72 0.0M
2025-08-04 34.19 34.19 34.19 34.19 0.0M
2025-07-31 33.00 33.63 32.67 33.63 0.0M
2025-07-30 32.88 32.88 32.88 32.88 0.0M
2025-07-29 34.30 34.30 34.30 34.30 0.0M
2025-07-28 35.00 35.00 34.59 34.66 0.0M
2025-07-25 35.26 35.26 35.00 35.00 0.0M
2025-07-24 35.61 35.61 34.44 34.71 0.0M
2025-07-23 37.90 37.90 37.90 37.90 0.0M
2025-07-22 37.14 37.88 37.14 37.88 0.0M
2025-07-21 38.40 38.40 37.36 37.36 0.0M
2025-07-18 36.05 37.69 36.05 36.94 0.0M
2025-07-17 36.66 37.34 36.66 37.34 0.0M
2025-07-16 36.41 36.41 36.41 36.41 0.0M
2025-07-15 36.01 36.43 36.01 36.43 0.0M
2025-07-11 37.10 37.10 37.10 37.10 0.0M
2025-07-10 37.06 37.06 37.06 37.06 0.0M
2025-07-07 36.04 36.04 36.04 36.04 0.0M
2025-07-03 37.52 37.58 36.53 36.69 0.0M
2025-07-02 37.60 37.62 35.77 35.81 0.0M
2025-07-01 36.05 36.05 35.19 35.19 0.0M
2025-06-30 35.28 36.25 35.28 36.25 0.0M
2025-06-27 36.22 36.22 36.22 36.22 0.0M
2025-06-25 36.00 36.00 36.00 36.00 0.0M
2025-06-24 36.88 36.88 36.88 36.88 0.0M
2025-06-20 35.00 37.45 35.00 37.45 0.0M
2025-06-18 35.60 35.60 35.60 35.60 0.0M
2025-06-16 37.14 37.14 37.01 37.01 0.0M
2025-06-12 36.99 37.95 36.50 37.15 0.0M
2025-06-10 36.00 37.07 35.94 37.07 0.0M
2025-06-06 36.85 37.19 36.85 37.19 0.0M
2025-06-05 36.61 36.61 36.61 36.61 0.0M
2025-06-03 37.13 37.13 37.13 37.13 0.0M
2025-06-02 37.01 37.01 37.01 37.01 0.0M
2025-05-30 38.45 38.45 37.34 37.34 0.0M
2025-05-27 37.31 37.31 37.31 37.31 0.0M
2025-05-23 36.78 36.78 36.78 36.78 0.0M
2025-05-22 38.90 38.90 37.64 38.27 0.0M
2025-05-20 38.55 39.65 38.55 39.65 0.0M
2025-05-16 37.80 39.00 37.80 37.88 0.0M
2025-05-13 38.35 38.35 38.35 38.35 0.0M
2025-05-12 36.69 37.30 36.69 37.30 0.0M
2025-05-09 38.08 38.08 37.97 37.97 0.0M
2025-05-08 35.44 35.44 35.44 35.44 0.0M
2025-05-06 37.42 37.42 37.42 37.42 0.0M
2025-05-05 38.85 38.85 38.07 38.07 0.0M
2025-05-02 36.60 38.15 36.60 38.15 0.0M
2025-05-01 35.54 37.08 34.77 37.08 0.0M
2025-04-30 38.12 38.53 37.77 38.53 0.0M
2025-04-29 36.91 36.91 36.00 36.00 0.0M
2025-04-28 38.70 38.70 38.70 38.70 0.0M
2025-04-25 37.01 37.01 37.01 37.01 0.0M
2025-04-24 37.90 37.90 35.51 35.51 0.0M
2025-04-22 39.05 39.05 37.90 37.90 0.0M
2025-04-21 36.57 39.57 36.57 39.47 0.0M
2025-04-17 38.50 38.50 37.77 37.77 0.0M
2025-04-16 38.15 38.15 37.25 38.03 0.0M
2025-04-15 37.99 37.99 37.99 37.99 0.0M
2025-04-14 37.60 38.00 37.43 37.43 0.0M
2025-04-11 37.60 37.60 35.18 36.16 0.0M
2025-04-10 37.00 38.43 37.00 38.43 0.0M
2025-04-09 35.76 38.74 35.76 38.74 0.0M
2025-04-08 34.96 34.96 34.96 34.96 0.0M
2025-04-07 35.48 37.28 33.22 36.48 0.0M
2025-04-04 38.56 39.17 37.28 37.28 0.0M
2025-04-03 36.88 37.46 36.88 37.46 0.0M
2025-04-02 39.55 39.55 39.55 39.55 0.0M
2025-04-01 38.62 38.62 38.62 38.62 0.0M
2025-03-31 38.85 38.85 37.84 37.84 0.0M
2025-03-28 39.27 39.27 38.47 38.47 0.0M
2025-03-27 41.20 41.20 39.98 39.98 0.0M
2025-03-26 42.14 42.14 39.92 39.92 0.0M
2025-03-25 40.54 41.86 40.54 41.00 0.0M
2025-03-24 42.49 42.49 40.20 40.58 0.0M
2025-03-21 42.93 42.93 41.80 41.80 0.0M
2025-03-20 43.00 43.00 43.00 43.00 0.0M
2025-03-19 43.56 43.88 42.51 42.90 0.0M
2025-03-18 44.15 44.15 41.83 43.00 0.0M
2025-03-17 43.55 43.55 42.50 42.96 0.0M
2025-03-14 41.89 43.00 41.89 42.70 0.0M
2025-03-13 41.68 41.89 41.64 41.89 0.0M
2025-03-12 42.14 42.21 42.14 42.21 0.0M
2025-03-11 43.43 43.75 42.56 42.56 0.0M
2025-03-10 43.00 44.44 43.00 43.80 0.0M
2025-03-07 42.00 43.78 42.00 43.78 0.0M
2025-03-06 44.78 44.78 41.64 41.64 0.0M
2025-03-05 42.33 43.90 42.29 42.50 0.0M
2025-03-04 41.03 41.59 41.03 41.42 0.0M
2025-03-03 41.50 41.71 41.22 41.22 0.0M
2025-02-28 40.68 40.68 39.45 39.45 0.0M
2025-02-27 39.03 39.03 39.03 39.03 0.0M
2025-02-26 40.88 40.88 40.88 40.88 0.0M
2025-02-25 40.38 40.38 40.38 40.38 0.0M
2025-02-24 42.75 42.83 40.29 42.83 0.0M
2025-02-21 43.60 43.60 43.60 43.60 0.0M
2025-02-20 43.35 43.35 40.83 41.64 0.0M
2025-02-19 43.07 43.07 43.07 43.07 0.0M
2025-02-18 43.61 43.65 41.62 41.73 0.0M
2025-02-14 41.93 42.22 41.67 41.67 0.0M
2025-02-07 40.29 40.29 40.29 40.29 0.0M
2025-02-06 41.63 41.63 41.63 41.63 0.0M
2025-02-04 41.64 41.80 41.64 41.80 0.0M
2025-01-31 39.86 39.86 39.86 39.86 0.0M
2025-01-30 38.88 40.35 38.88 40.35 0.0M
2025-01-29 39.76 39.76 39.76 39.76 0.0M
2025-01-28 39.10 39.10 39.10 39.10 0.0M
2025-01-27 39.45 39.45 38.95 38.95 0.0M
2025-01-23 38.18 38.50 37.53 37.53 0.0M
2025-01-21 37.20 37.20 34.65 34.65 0.0M
2025-01-17 36.10 36.10 35.00 35.00 0.0M
2025-01-13 35.60 35.60 34.62 34.62 0.0M
2025-01-08 35.09 35.09 35.09 35.09 0.0M
2025-01-06 34.30 35.13 34.30 34.51 0.0M
2025-01-02 34.50 34.50 33.60 33.83 0.0M