Danone

DANO
🏛️ イギリス →
73.09
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
2024-12-31 64.06 64.82 64.26 64.68 0.0M
2024-12-30 64.63 64.98 64.40 64.42 0.1M
2024-12-27 63.66 64.78 63.64 64.65 0.0M
2024-12-24 64.58 64.42 64.06 64.26 0.0M
2024-12-23 64.10 64.48 63.78 64.12 0.3M
2024-12-20 64.23 64.34 63.54 64.03 0.9M
2024-12-19 63.78 64.78 64.08 64.24 0.5M
2024-12-18 65.09 64.90 64.18 64.33 0.6M
2024-12-17 64.73 65.28 64.68 65.00 0.4M
2024-12-16 64.80 65.62 64.94 65.31 0.6M
2024-12-13 64.73 65.30 64.90 65.07 0.2M
2024-12-12 64.00 65.26 64.40 64.97 0.1M
2024-12-11 64.00 64.78 64.12 64.71 0.0M
2024-12-10 64.25 64.48 64.00 64.22 0.3M
2024-12-09 64.73 64.70 63.82 64.09 0.2M
2024-12-06 65.03 65.32 64.86 65.00 0.4M
2024-12-05 64.42 65.10 64.36 65.05 0.4M
2024-12-04 64.92 64.88 64.38 64.74 0.2M
2024-12-03 65.03 65.14 64.56 64.74 0.1M
2024-12-02 64.33 65.36 64.34 64.95 0.2M
2024-11-29 64.35 64.66 64.22 64.59 0.2M
2024-11-28 64.73 64.88 64.44 64.49 0.5M
2024-11-27 63.60 64.86 64.26 64.53 0.1M
2024-11-26 64.63 64.76 64.22 64.50 2.0M
2024-11-25 65.74 65.78 64.66 64.66 2.0M
2024-11-22 64.65 65.46 64.52 65.35 1.1M
2024-11-21 64.58 65.14 64.20 64.62 1.9M
2024-11-20 64.96 65.32 64.80 65.15 0.5M
2024-11-19 64.80 65.16 64.28 64.90 0.1M
2024-11-18 64.29 65.08 64.58 64.97 0.5M
2024-11-15 64.61 65.64 64.72 65.07 0.3M
2024-11-14 65.01 65.42 64.46 65.31 1.5M
2024-11-13 64.42 64.84 64.08 64.39 0.9M
2024-11-12 63.62 65.20 64.58 64.70 0.8M
2024-11-11 65.81 66.04 65.53 65.58 0.1M
2024-11-08 64.75 65.94 65.26 65.61 0.1M
2024-11-07 65.49 65.82 65.28 65.53 0.4M
2024-11-06 66.71 67.10 65.16 65.28 0.1M
2024-11-05 66.10 66.64 66.10 66.53 1.5M
2024-11-04 66.25 66.44 65.94 66.20 0.1M
2024-11-01 65.45 66.28 65.38 66.26 0.6M
2024-10-31 65.41 65.96 65.28 65.73 0.1M
2024-10-30 66.77 66.82 65.80 66.16 0.4M
2024-10-29 67.81 67.90 67.00 67.21 1.2M
2024-10-28 65.89 67.64 65.94 67.49 0.7M
2024-10-25 65.30 65.80 65.20 65.74 0.1M
2024-10-24 65.28 65.92 65.28 65.87 0.1M
2024-10-23 64.00 64.60 63.98 63.97 0.0M
2024-10-22 64.23 64.46 63.84 64.29 0.2M
2024-10-21 64.29 64.72 64.36 64.66 0.1M
2024-10-18 64.63 64.83 64.36 64.66 0.9M
2024-10-17 65.30 65.44 65.07 65.21 0.5M
2024-10-16 65.60 65.72 65.20 65.32 0.2M
2024-10-15 65.30 65.94 65.18 65.65 0.2M
2024-10-14 64.37 65.26 64.64 65.15 1.2M
2024-10-11 65.01 65.00 64.50 64.93 0.1M
2024-10-10 65.01 64.90 64.54 64.88 0.3M
2024-10-09 64.56 64.97 64.33 64.69 0.2M
2024-10-08 64.40 64.60 64.24 64.55 0.1M
2024-10-07 63.55 64.65 63.82 64.33 0.1M
2024-10-04 65.01 64.46 63.86 64.08 0.7M
2024-10-03 65.07 65.30 64.32 64.51 0.3M
2024-10-02 65.11 65.40 64.70 65.02 0.1M
2024-10-01 65.51 65.64 65.10 65.35 0.1M
2024-09-30 65.51 65.78 65.20 65.43 0.9M
2024-09-27 64.29 65.70 64.80 65.59 0.2M
2024-09-26 64.52 65.22 64.52 65.06 0.1M
2024-09-25 64.94 65.32 64.60 64.97 0.5M
2024-09-24 65.01 65.42 64.76 65.11 0.3M
2024-09-23 64.61 65.22 64.54 64.81 0.1M
2024-09-20 65.01 65.01 64.42 64.59 0.4M
2024-09-19 65.76 65.00 64.36 64.59 0.2M
2024-09-18 63.20 65.02 64.38 64.57 0.6M
2024-09-17 65.55 65.62 64.40 64.77 1.1M
2024-09-16 64.40 65.74 64.90 65.43 0.0M
2024-09-13 64.61 65.16 64.34 65.06 0.4M
2024-09-12 66.00 66.08 65.26 65.27 0.3M
2024-09-11 65.74 66.18 65.40 65.83 1.7M
2024-09-10 65.36 66.30 65.46 65.89 0.3M
2024-09-09 65.11 65.80 64.98 65.64 1.4M
2024-09-06 63.66 65.58 64.36 65.09 0.8M
2024-09-05 64.52 65.10 64.26 64.35 0.7M
2024-09-04 62.82 64.68 63.80 64.47 0.5M
2024-09-03 63.13 63.94 63.22 63.89 0.2M
2024-09-02 62.69 63.20 62.56 63.06 1.7M
2024-08-30 62.23 63.18 62.32 62.73 1.2M
2024-08-29 62.35 62.84 62.30 62.41 0.9M
2024-08-28 60.61 62.27 61.52 62.15 0.1M
2024-08-27 61.45 61.64 61.24 61.46 1.1M
2024-08-26 61.12 61.24 60.72 61.12 0.0M
2024-08-23 61.01 61.24 60.68 60.73 1.7M
2024-08-22 58.56 60.96 60.22 60.89 0.1M
2024-08-21 60.48 60.58 59.36 60.35 0.2M
2024-08-20 60.73 60.88 60.22 60.33 0.0M
2024-08-19 60.52 60.74 60.36 60.65 0.0M
2024-08-16 60.27 60.66 60.18 60.53 0.0M
2024-08-15 60.50 60.84 60.20 60.31 0.1M
2024-08-14 60.02 60.62 59.84 60.44 0.2M
2024-08-13 60.06 60.16 59.54 59.81 0.1M
2024-08-12 59.83 60.26 59.98 60.07 0.0M
2024-08-09 61.32 60.42 59.88 60.01 0.1M
2024-08-08 60.00 61.06 60.04 60.45 0.5M
2024-08-07 59.97 60.86 59.78 60.67 0.1M
2024-08-06 58.00 60.56 59.80 60.23 0.3M
2024-08-05 60.90 62.10 60.40 60.61 0.1M
2024-08-02 58.65 61.78 60.02 61.36 0.3M
2024-08-01 59.41 60.52 59.54 59.82 1.4M
2024-07-31 60.00 61.66 59.98 60.23 0.3M
2024-07-30 58.67 58.88 58.32 58.87 0.1M
2024-07-29 59.01 59.10 58.24 58.46 2.9M
2024-07-26 58.94 59.16 57.98 59.02 0.1M
2024-07-25 57.93 58.52 57.90 58.25 0.3M
2024-07-24 56.27 58.38 57.86 58.16 0.3M
2024-07-23 58.35 58.88 58.38 58.67 0.2M
2024-07-22 58.75 59.10 58.50 58.85 0.1M
2024-07-19 58.81 59.14 58.32 58.50 0.0M
2024-07-18 57.01 59.48 58.40 58.97 0.1M
2024-07-17 57.01 58.92 58.04 58.86 1.2M
2024-07-16 57.17 58.72 57.74 58.34 0.9M
2024-07-15 59.17 59.42 58.36 58.48 0.1M
2024-07-12 57.11 59.22 58.24 59.07 0.8M
2024-07-11 57.01 58.74 57.78 58.66 0.0M
2024-07-10 57.01 58.42 57.46 58.15 0.1M
2024-07-09 58.14 58.92 57.60 57.74 0.1M
2024-07-08 57.89 59.22 58.02 58.07 0.1M
2024-07-05 58.90 59.14 58.30 58.45 0.0M
2024-07-04 58.90 58.92 58.28 58.79 0.0M
2024-07-03 58.96 58.36 57.78 58.22 0.2M
2024-07-02 55.09 57.90 57.24 57.81 0.1M
2024-07-01 55.09 58.14 57.54 57.93 0.1M
2024-06-28 59.49 57.46 56.76 57.04 0.3M
2024-06-27 57.51 58.44 57.12 57.38 0.0M
2024-06-26 58.52 58.52 57.90 58.05 1.9M
2024-06-25 58.16 59.80 57.92 58.03 1.9M
2024-06-24 59.43 59.28 57.04 59.03 0.1M
2024-06-21 57.49 58.76 57.04 58.59 0.4M
2024-06-20 57.49 57.70 56.22 57.47 6.6M
2024-06-19 58.16 59.38 58.88 59.03 0.0M
2024-06-18 59.38 59.36 59.04 59.18 0.0M
2024-06-17 58.21 59.32 58.82 59.24 0.1M
2024-06-14 59.74 59.76 58.50 58.69 0.3M
2024-06-13 59.70 60.00 59.56 59.85 0.1M
2024-06-12 59.85 60.14 59.18 59.97 0.2M
2024-06-11 59.34 59.76 59.00 59.39 0.1M
2024-06-10 59.38 59.72 59.00 59.23 0.6M
2024-06-07 58.50 60.22 59.42 60.12 0.1M
2024-06-06 59.85 59.93 58.86 59.84 0.0M
2024-06-05 58.67 59.94 59.38 59.47 0.0M
2024-06-04 59.89 59.72 58.86 59.67 2.8M
2024-06-03 58.40 59.54 59.08 59.24 0.2M
2024-05-31 59.41 59.54 58.50 59.03 0.1M
2024-05-30 58.56 58.90 58.16 58.75 0.1M
2024-05-29 58.21 58.90 58.30 58.51 0.0M
2024-05-28 58.92 59.74 58.78 58.87 0.1M
2024-05-27 59.81 59.40 59.04 59.28 0.3M
2024-05-24 59.20 59.38 58.96 59.22 0.0M
2024-05-23 59.13 59.74 59.20 59.21 7.1M
2024-05-22 60.00 60.02 59.40 59.70 0.0M
2024-05-21 59.58 60.34 59.58 59.93 0.2M
2024-05-20 59.97 60.30 59.42 59.90 0.1M
2024-05-17 59.72 60.08 59.60 59.89 0.1M
2024-05-16 59.89 59.84 59.20 59.60 2.1M
2024-05-15 59.51 59.76 58.94 59.55 4.6M
2024-05-14 59.01 60.04 59.18 59.43 0.2M
2024-05-13 60.00 60.04 59.14 60.04 2.6M
2024-05-10 59.34 59.76 58.92 59.54 0.0M
2024-05-09 59.34 59.68 58.92 59.33 0.6M
2024-05-08 58.96 59.50 58.84 59.44 0.3M
2024-05-07 59.01 58.77 57.74 58.71 0.3M
2024-05-06 59.49 58.80 57.84 58.10 0.2M
2024-05-03 57.40 57.90 57.04 57.66 0.2M
2024-05-02 58.35 59.48 58.28 59.40 0.2M
2024-05-01 58.84 58.85 58.66 58.85 0.0M
2024-04-30 59.10 59.10 58.46 58.85 0.3M
2024-04-29 58.71 58.78 58.32 58.57 0.4M
2024-04-26 58.58 59.64 57.96 58.40 0.4M
2024-04-25 59.55 59.98 59.06 59.19 0.2M
2024-04-24 59.87 59.92 59.38 59.62 0.2M
2024-04-23 60.00 60.14 59.58 59.74 1.9M
2024-04-22 61.01 60.22 59.08 60.01 0.1M
2024-04-19 59.95 59.54 58.80 59.39 0.0M
2024-04-18 59.09 60.48 58.18 59.11 0.7M
2024-04-17 57.26 58.68 57.26 58.51 0.1M
2024-04-16 58.56 58.12 57.20 57.51 0.2M
2024-04-15 57.49 58.24 57.42 57.71 1.5M
2024-04-12 57.03 58.26 57.26 57.67 0.5M
2024-04-11 57.52 57.88 57.14 57.63 0.7M
2024-04-10 57.55 57.98 57.20 57.53 0.1M
2024-04-09 58.27 58.04 57.34 57.54 0.3M
2024-04-08 57.32 58.34 57.56 57.69 0.1M
2024-04-05 57.83 58.36 57.10 57.88 0.1M
2024-04-04 58.30 58.68 57.89 57.89 0.4M
2024-04-03 58.00 59.32 58.52 58.64 0.5M
2024-04-02 59.07 60.26 59.00 59.07 0.2M
2024-03-28 59.87 60.02 59.58 59.88 0.1M
2024-03-27 60.00 60.45 59.40 59.71 1.0M
2024-03-26 59.22 59.97 59.08 59.92 0.8M
2024-03-25 59.18 59.93 58.84 59.37 0.9M
2024-03-22 59.49 59.58 59.16 59.53 0.7M
2024-03-21 59.23 59.49 58.88 59.19 0.3M
2024-03-20 59.95 59.50 59.15 59.29 0.3M
2024-03-19 59.44 59.54 59.00 59.36 0.7M
2024-03-18 59.31 60.09 59.02 59.28 0.5M
2024-03-15 59.79 60.17 59.41 59.61 0.9M
2024-03-14 59.79 60.10 59.19 59.29 0.8M
2024-03-13 59.80 59.59 59.06 59.37 1.0M
2024-03-12 59.80 59.15 58.84 59.03 2.0M
2024-03-11 59.12 59.01 58.50 58.88 0.8M
2024-03-08 58.91 59.28 58.44 58.79 2.8M
2024-03-07 59.40 59.00 58.36 58.95 2.3M
2024-03-06 59.13 59.28 58.61 58.61 0.4M
2024-03-05 59.38 59.49 58.72 59.35 0.4M
2024-03-04 58.50 59.14 58.48 59.11 0.3M
2024-03-01 58.15 59.47 58.54 58.68 0.3M
2024-02-29 60.18 59.88 58.95 59.25 1.6M
2024-02-28 60.18 60.95 59.45 59.50 0.5M
2024-02-27 60.51 60.63 60.17 60.55 0.4M
2024-02-26 60.39 60.94 60.02 60.36 0.5M
2024-02-23 61.00 61.49 59.95 60.61 1.3M
2024-02-22 61.44 63.67 61.19 61.68 0.7M
2024-02-21 63.99 62.06 61.26 61.71 4.8M
2024-02-20 61.40 61.81 61.30 61.81 1.6M
2024-02-19 61.03 61.78 60.93 61.67 0.4M
2024-02-16 61.25 61.43 60.61 61.28 0.4M
2024-02-15 60.35 61.22 60.26 61.00 1.0M
2024-02-14 61.00 61.16 60.58 60.60 0.6M
2024-02-13 60.96 61.38 60.46 60.85 0.2M
2024-02-12 60.45 61.37 60.52 61.03 0.5M
2024-02-09 61.57 61.55 60.59 60.86 0.8M
2024-02-08 61.52 62.13 61.17 61.63 0.2M
2024-02-07 61.61 62.32 61.49 61.52 0.4M
2024-02-06 62.00 62.10 61.23 61.95 0.4M
2024-02-05 61.60 61.72 60.54 61.63 0.5M
2024-02-02 62.00 61.85 60.96 61.03 0.7M
2024-02-01 61.51 62.38 61.10 61.41 0.7M
2024-01-31 61.00 62.44 61.44 61.72 0.6M
2024-01-30 62.39 62.62 61.72 61.77 0.3M
2024-01-29 62.25 62.12 61.25 62.09 0.6M
2024-01-26 61.01 61.66 60.73 61.26 0.5M
2024-01-25 61.01 61.72 60.71 61.07 0.4M
2024-01-24 61.12 61.91 60.99 61.32 0.5M
2024-01-23 61.41 62.10 60.97 61.44 0.2M
2024-01-22 62.22 62.26 61.23 61.62 0.3M
2024-01-19 61.66 62.09 61.05 61.48 0.5M
2024-01-18 61.66 61.50 60.89 61.46 1.7M
2024-01-17 61.29 61.78 61.02 61.44 0.9M
2024-01-16 60.80 61.92 60.94 61.64 0.6M
2024-01-15 61.06 61.87 61.31 61.61 1.2M
2024-01-12 61.15 61.20 60.14 60.84 0.4M
2024-01-11 60.52 61.43 60.24 60.30 0.0M
2024-01-10 61.01 61.37 60.44 61.10 0.4M
2024-01-09 61.00 61.15 60.83 61.04 1.1M
2024-01-08 60.41 60.96 60.29 60.93 0.6M
2024-01-05 60.46 60.61 60.29 60.58 0.3M
2024-01-04 60.34 60.70 60.12 60.70 0.3M
2024-01-03 60.14 61.16 59.88 60.51 0.6M
2024-01-02 59.00 59.51 58.93 59.38 0.3M