Diasorin

DIAS
🏛️ イギリス →
73.76
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 74.72 75.04 73.58 73.76 0.0M
2025-09-25 76.76 76.16 74.18 74.98 0.0M
2025-09-24 77.85 77.60 76.44 76.46 0.0M
2025-09-23 78.32 78.42 77.86 78.34 0.0M
2025-09-22 79.10 78.52 78.08 78.40 0.0M
2025-09-19 79.22 79.34 78.36 78.85 0.0M
2025-09-18 79.22 79.82 78.54 79.41 0.0M
2025-09-17 78.46 80.12 78.52 78.75 0.0M
2025-09-16 78.65 79.02 77.56 78.65 0.0M
2025-09-15 79.06 79.38 78.28 79.04 0.0M
2025-09-12 80.24 80.38 78.80 79.44 0.1M
2025-09-11 81.70 81.78 80.36 80.58 0.0M
2025-09-10 82.75 82.30 81.00 81.17 0.0M
2025-09-09 82.07 82.96 81.52 82.94 0.0M
2025-09-08 82.67 82.86 81.92 82.65 0.0M
2025-09-05 82.80 83.04 82.14 82.62 0.1M
2025-09-04 85.02 85.02 82.25 83.06 0.0M
2025-09-03 83.71 85.42 83.82 84.99 0.0M
2025-09-02 85.63 85.50 83.40 83.47 0.1M
2025-09-01 86.50 86.36 85.24 85.32 0.0M
2025-08-29 85.79 86.78 85.76 86.50 0.0M
2025-08-28 84.95 86.70 84.90 85.19 0.0M
2025-08-27 88.70 88.98 85.18 85.82 0.1M
2025-08-26 86.71 92.36 88.30 91.11 0.1M
2025-08-25 86.76 87.24 86.20 86.76 0.0M
2025-08-22 85.90 86.86 85.82 85.99 0.0M
2025-08-21 86.81 86.62 86.10 86.48 0.0M
2025-08-20 85.95 87.12 85.24 87.13 0.0M
2025-08-19 84.42 85.92 84.36 85.54 0.0M
2025-08-18 84.25 84.76 83.75 84.25 0.0M
2025-08-17 84.25 84.20 84.20 84.20 0.0M
2025-08-15 84.19 84.20 84.19 84.20 0.0M
2025-08-14 83.12 84.82 83.62 84.20 0.0M
2025-08-13 82.25 82.98 82.00 82.25 0.0M
2025-08-12 83.15 82.70 81.86 82.64 0.0M
2025-08-11 83.40 83.36 82.24 83.06 0.0M
2025-08-08 83.20 83.90 82.90 83.20 0.0M
2025-08-07 83.48 83.78 82.78 83.25 0.0M
2025-08-06 84.94 84.96 83.16 83.74 0.0M
2025-08-05 85.49 85.46 84.82 85.21 0.0M
2025-08-04 85.95 86.52 85.06 85.44 0.0M
2025-08-01 86.48 87.72 84.22 86.64 0.0M
2025-07-31 88.22 89.28 86.26 86.33 0.0M
2025-07-30 89.72 89.92 88.02 88.65 0.0M
2025-07-29 90.66 90.72 89.82 90.19 0.0M
2025-07-28 90.63 91.28 89.62 89.74 0.0M
2025-07-25 91.11 91.30 89.65 89.83 0.0M
2025-07-24 90.89 91.94 90.98 91.46 0.0M
2025-07-23 89.00 91.68 90.26 91.38 0.0M
2025-07-22 89.11 90.28 88.78 90.09 0.0M
2025-07-21 90.54 90.82 89.01 89.65 0.0M
2025-07-18 90.10 90.92 90.22 90.29 0.0M
2025-07-17 88.67 90.20 89.02 90.09 0.0M
2025-07-16 91.01 90.26 88.70 89.12 0.0M
2025-07-15 90.61 92.00 90.10 90.58 0.0M
2025-07-14 89.96 90.78 89.52 90.09 0.0M
2025-07-11 90.54 91.10 90.02 90.65 0.0M
2025-07-10 89.55 91.08 89.64 89.55 0.0M
2025-07-09 89.08 90.12 88.90 90.02 0.0M
2025-07-08 89.56 89.34 87.76 88.23 0.0M
2025-07-07 89.99 90.00 89.28 89.86 0.0M
2025-07-04 90.86 90.42 88.78 90.04 0.0M
2025-07-03 91.02 91.50 90.76 90.90 0.0M
2025-07-02 91.20 91.38 90.00 91.11 0.0M
2025-07-01 91.36 90.92 89.26 90.70 0.0M
2025-06-30 91.62 92.02 91.00 91.25 0.0M
2025-06-27 94.50 94.62 91.77 92.13 0.0M
2025-06-26 93.98 94.76 93.96 93.98 0.0M
2025-06-25 94.94 95.26 93.66 93.90 0.0M
2025-06-24 94.35 94.98 94.34 95.14 0.0M
2025-06-23 94.26 94.42 93.78 93.90 0.0M
2025-06-20 92.55 94.18 93.46 93.57 0.0M
2025-06-19 92.76 93.41 91.82 92.79 0.0M
2025-06-18 93.29 93.40 92.50 93.35 0.0M
2025-06-17 93.22 93.98 92.78 93.24 0.0M
2025-06-16 93.00 93.98 92.54 93.24 0.0M
2025-06-13 94.35 93.58 92.88 93.30 0.0M
2025-06-12 94.70 94.38 93.68 93.99 0.0M
2025-06-11 95.40 95.26 93.62 94.07 0.0M
2025-06-10 93.80 95.42 94.02 95.10 0.0M
2025-06-09 92.97 93.90 92.50 93.66 0.0M
2025-06-06 91.17 92.20 91.08 91.96 0.0M
2025-06-05 90.85 91.76 90.47 90.99 0.0M
2025-06-04 90.15 91.62 90.46 90.75 0.0M
2025-06-03 90.99 91.36 89.56 90.31 0.0M
2025-06-02 91.24 91.54 89.69 90.44 0.0M
2025-05-30 91.46 91.97 91.15 91.46 0.0M
2025-05-29 91.33 91.82 91.06 91.52 0.0M
2025-05-28 91.81 91.44 90.82 91.26 0.0M
2025-05-27 91.31 91.81 90.96 91.70 0.0M
2025-05-26 91.02 91.50 90.77 91.02 0.0M
2025-05-23 92.06 92.30 89.10 90.12 0.0M
2025-05-22 92.92 92.84 91.32 92.07 0.0M
2025-05-21 93.70 93.60 92.76 93.16 0.0M
2025-05-20 94.36 94.20 93.14 94.36 0.0M
2025-05-19 95.91 94.44 93.46 94.45 0.0M
2025-05-16 94.42 96.16 95.28 95.93 0.0M
2025-05-15 95.17 95.00 93.46 93.69 0.0M
2025-05-14 96.43 97.04 94.53 95.02 0.0M
2025-05-13 96.36 97.40 96.76 96.64 0.0M
2025-05-12 95.82 96.62 94.74 96.71 0.0M
2025-05-09 96.98 97.14 95.16 95.92 0.0M
2025-05-08 95.44 97.22 94.32 96.61 0.0M
2025-05-07 99.74 98.66 95.08 95.89 0.0M
2025-05-06 99.41 100.05 98.16 98.85 0.0M
2025-05-05 100.20 100.70 99.04 100.20 0.0M
2025-05-02 99.68 101.40 99.13 99.10 0.0M
2025-05-01 99.88 100.08 99.88 100.08 0.0M
2025-04-30 99.93 100.65 99.62 100.08 0.0M
2025-04-29 99.56 99.48 98.74 98.99 0.0M
2025-04-28 99.14 99.48 99.24 99.17 0.0M
2025-04-25 99.38 99.72 98.42 99.38 0.0M
2025-04-24 98.32 99.34 98.42 99.39 0.0M
2025-04-23 97.29 98.64 97.52 97.94 0.0M
2025-04-22 97.58 97.82 95.60 97.13 0.0M
2025-04-17 97.31 98.38 97.36 98.22 0.0M
2025-04-16 96.80 98.16 95.70 97.71 0.0M
2025-04-15 96.23 97.46 96.02 97.26 0.0M
2025-04-14 94.29 96.38 94.86 96.31 0.0M
2025-04-11 92.75 94.94 91.74 94.13 0.0M
2025-04-10 94.95 95.74 91.72 92.58 0.0M
2025-04-09 92.20 92.28 90.60 90.84 0.0M
2025-04-08 91.10 93.80 90.64 93.69 0.0M
2025-04-07 93.92 92.52 89.43 90.69 0.0M
2025-04-04 91.05 95.68 91.74 92.96 0.0M
2025-04-03 91.35 91.78 90.24 91.78 0.0M
2025-04-02 91.90 91.45 90.10 90.65 0.0M
2025-04-01 92.45 92.38 91.01 91.52 0.0M
2025-03-31 94.01 92.78 90.88 91.78 0.0M
2025-03-28 93.48 94.46 93.32 94.33 0.0M
2025-03-27 93.98 94.94 93.56 94.34 0.0M
2025-03-26 95.38 94.89 93.82 94.59 0.0M
2025-03-25 95.58 95.76 95.00 95.54 0.0M
2025-03-24 95.25 96.00 94.30 95.38 0.0M
2025-03-21 94.74 95.02 93.32 94.77 0.0M
2025-03-20 95.52 97.42 94.56 94.88 0.0M
2025-03-19 96.34 95.80 95.14 95.63 0.0M
2025-03-18 94.81 96.74 95.42 95.88 0.0M
2025-03-17 95.22 97.36 93.76 95.18 0.0M
2025-03-14 99.26 99.64 93.38 95.27 0.0M
2025-03-13 99.36 99.48 97.74 98.84 0.0M
2025-03-12 99.42 99.86 98.12 98.65 0.0M
2025-03-11 99.49 101.05 98.96 99.45 0.0M
2025-03-10 96.14 101.20 96.62 100.40 0.0M
2025-03-07 95.51 96.60 94.18 95.96 0.0M
2025-03-06 98.65 98.72 95.00 95.50 0.0M
2025-03-05 100.25 100.45 98.12 98.99 0.0M
2025-03-04 99.95 101.30 99.34 100.05 0.0M
2025-03-03 101.26 101.60 99.52 100.15 0.0M
2025-02-28 100.69 101.45 100.15 101.04 0.0M
2025-02-27 101.05 100.80 99.46 100.10 0.0M
2025-02-26 101.05 101.50 100.40 100.62 0.0M
2025-02-25 101.99 102.75 100.30 100.27 0.0M
2025-02-24 99.37 102.55 99.34 102.48 0.0M
2025-02-21 99.47 100.20 99.19 99.42 0.0M
2025-02-20 99.99 100.15 99.02 99.55 0.0M
2025-02-19 99.72 100.65 99.08 99.45 0.0M
2025-02-18 100.50 100.35 99.44 99.39 0.0M
2025-02-17 101.05 100.65 99.58 99.77 0.0M
2025-02-14 100.45 101.15 99.68 100.45 0.0M
2025-02-13 99.39 100.40 98.90 99.93 0.0M
2025-02-12 99.66 101.30 98.62 98.61 0.0M
2025-02-11 99.20 100.40 98.78 99.65 0.0M
2025-02-10 101.09 101.10 99.38 99.78 0.0M
2025-02-07 102.48 102.75 100.35 101.14 0.0M
2025-02-06 102.70 103.30 101.85 102.80 0.0M
2025-02-05 102.45 103.10 101.85 102.53 0.0M
2025-02-04 103.15 103.70 102.80 103.73 0.0M
2025-02-03 103.63 104.00 101.50 104.05 0.0M
2025-01-31 104.63 105.10 103.60 104.65 0.0M
2025-01-30 104.35 104.80 103.30 104.95 0.0M
2025-01-29 106.85 106.85 104.20 104.65 0.0M
2025-01-28 105.38 107.40 106.20 107.10 0.0M
2025-01-27 103.70 106.20 104.50 105.60 0.0M
2025-01-24 106.40 106.00 102.95 104.25 0.0M
2025-01-23 105.53 106.85 105.15 106.70 0.0M
2025-01-22 104.45 106.90 105.10 106.45 0.0M
2025-01-21 101.24 104.70 103.10 104.10 0.0M
2025-01-20 101.76 101.85 100.05 101.69 0.0M
2025-01-17 101.03 102.45 99.98 101.93 0.0M
2025-01-16 101.34 102.85 100.50 100.67 0.0M
2025-01-15 100.01 102.50 100.35 101.64 0.0M
2025-01-14 101.42 101.75 99.68 100.60 0.0M
2025-01-13 102.04 102.50 101.00 101.73 0.0M
2025-01-10 103.28 104.25 102.00 102.30 0.0M
2025-01-09 102.65 104.00 102.50 103.83 0.0M
2025-01-08 102.30 104.10 101.30 102.03 0.0M
2025-01-07 101.24 103.15 101.40 102.58 0.0M
2025-01-06 99.66 101.95 99.42 101.71 0.0M
2025-01-03 99.67 100.10 99.02 99.61 0.0M
2025-01-02 99.78 100.50 98.82 99.78 0.0M