Danone

DANO
🏛️ ドイツ →
73.44
最終更新: 2025-10-01
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
2025-10-01 74.06 74.06 73.44 73.44 0.0M
2025-09-30 73.48 74.20 73.30 74.12 0.0M
2025-09-29 73.00 73.46 72.92 73.24 0.0M
2025-09-26 72.94 73.04 72.78 72.90 0.0M
2025-09-25 72.52 73.16 72.52 72.52 0.0M
2025-09-24 72.82 72.82 72.38 72.38 0.0M
2025-09-23 72.68 72.92 72.40 72.40 0.0M
2025-09-22 73.34 73.52 72.60 72.60 0.0M
2025-09-19 73.78 73.78 73.78 73.78 0.0M
2025-09-18 73.78 73.78 73.40 73.56 0.0M
2025-09-17 74.02 74.02 73.92 73.92 0.0M
2025-09-16 74.92 74.92 74.30 74.30 0.0M
2025-09-15 74.64 74.64 74.18 74.20 0.0M
2025-09-12 74.76 74.76 74.58 74.64 0.0M
2025-09-11 74.64 74.84 74.48 74.82 0.0M
2025-09-10 74.74 75.00 74.12 74.28 0.0M
2025-09-09 74.90 74.90 74.10 74.74 0.0M
2025-09-08 74.70 74.72 74.60 74.72 0.0M
2025-09-05 74.50 75.08 74.50 75.06 0.0M
2025-09-04 74.60 75.68 74.60 74.98 0.0M
2025-09-03 73.24 74.34 73.24 74.34 0.0M
2025-09-02 72.18 73.34 72.18 73.34 0.0M
2025-09-01 71.54 71.62 71.46 71.54 0.0M
2025-08-29 71.20 71.40 70.84 71.18 0.0M
2025-08-28 71.06 71.12 70.80 71.12 0.0M
2025-08-27 72.12 72.26 71.62 71.64 0.0M
2025-08-26 72.26 72.44 72.06 72.06 0.0M
2025-08-25 73.20 73.26 72.66 72.66 0.0M
2025-08-22 73.26 73.26 73.26 73.26 0.0M
2025-08-21 74.34 74.34 73.76 73.88 0.0M
2025-08-20 72.80 74.52 72.80 74.52 0.0M
2025-08-19 72.06 72.22 71.90 72.22 0.0M
2025-08-18 72.40 72.40 71.62 71.68 0.0M
2025-08-15 72.14 72.14 72.06 72.06 0.0M
2025-08-14 71.58 71.68 71.30 71.68 0.0M
2025-08-13 70.92 71.50 70.90 71.50 0.0M
2025-08-12 70.62 70.80 70.62 70.80 0.0M
2025-08-11 71.88 71.88 70.74 70.74 0.0M
2025-08-08 71.92 71.92 71.88 71.90 0.0M
2025-08-07 71.80 71.80 71.20 71.50 0.0M
2025-08-06 72.00 72.00 71.58 71.76 0.0M
2025-08-05 72.98 72.98 72.28 72.32 0.0M
2025-08-04 72.26 73.18 72.26 73.08 0.0M
2025-08-01 71.94 73.12 71.86 72.52 0.0M
2025-07-31 71.58 72.22 71.42 71.86 0.0M
2025-07-30 70.74 71.38 70.16 71.22 0.0M
2025-07-29 65.76 66.34 65.60 66.34 0.0M
2025-07-28 66.84 66.84 65.78 65.78 0.0M
2025-07-25 67.16 67.16 66.40 66.78 0.0M
2025-07-24 66.98 67.40 66.98 67.30 0.0M
2025-07-23 67.62 67.62 67.10 67.20 0.0M
2025-07-22 67.10 67.10 67.06 67.06 0.0M
2025-07-21 67.76 67.76 67.08 67.16 0.0M
2025-07-18 68.00 68.04 67.80 68.04 0.0M
2025-07-17 67.60 67.78 67.60 67.78 0.0M
2025-07-16 68.08 68.08 67.50 67.52 0.0M
2025-07-15 68.08 68.16 67.82 67.88 0.0M
2025-07-14 68.10 68.20 68.06 68.20 0.0M
2025-07-11 68.14 68.14 67.78 67.84 0.0M
2025-07-10 67.94 68.44 67.94 68.22 0.0M
2025-07-09 67.92 68.24 67.92 67.98 0.0M
2025-07-08 68.12 68.12 67.36 67.72 0.0M
2025-07-07 68.90 68.90 67.90 68.12 0.0M
2025-07-04 69.00 69.06 68.78 69.06 0.0M
2025-07-03 68.88 69.02 68.88 69.02 0.0M
2025-07-02 70.26 70.26 69.32 69.42 0.0M
2025-07-01 69.58 70.18 69.58 70.18 0.0M
2025-06-30 69.58 69.58 69.22 69.36 0.0M
2025-06-27 69.18 69.84 69.18 69.50 0.0M
2025-06-26 69.78 69.78 69.44 69.50 0.0M
2025-06-25 71.22 71.22 69.56 69.76 0.0M
2025-06-24 71.92 72.14 71.48 71.48 0.0M
2025-06-23 71.08 71.60 71.08 71.60 0.0M
2025-06-20 71.70 71.70 71.22 71.56 0.0M
2025-06-19 71.78 71.78 71.26 71.26 0.0M
2025-06-18 71.66 71.96 71.62 71.96 0.0M
2025-06-17 71.44 71.76 71.44 71.76 0.0M
2025-06-16 72.40 72.84 72.40 72.46 0.0M
2025-06-13 73.14 73.22 72.64 72.64 0.0M
2025-06-12 73.32 73.42 73.18 73.24 0.0M
2025-06-11 73.22 73.22 73.16 73.16 0.0M
2025-06-10 73.86 73.86 73.46 73.62 0.0M
2025-06-09 74.10 74.10 73.46 73.84 0.0M
2025-06-06 74.48 74.48 74.10 74.10 0.0M
2025-06-05 74.62 74.62 74.14 74.26 0.0M
2025-06-04 74.62 74.72 74.32 74.32 0.0M
2025-06-03 75.48 75.48 74.66 74.66 0.0M
2025-06-02 75.48 75.48 75.00 75.00 0.0M
2025-05-30 74.76 75.56 74.74 75.14 0.0M
2025-05-29 75.24 75.40 75.08 75.12 0.0M
2025-05-28 75.34 75.58 75.18 75.30 0.0M
2025-05-27 76.10 76.10 75.60 75.60 0.0M
2025-05-26 76.10 76.10 75.72 76.04 0.0M
2025-05-23 75.92 75.92 75.22 75.62 0.0M
2025-05-22 75.46 75.78 75.34 75.74 0.0M
2025-05-21 75.42 75.88 75.20 75.70 0.0M
2025-05-20 74.84 75.56 74.84 75.26 0.0M
2025-05-19 74.16 74.66 74.16 74.46 0.0M
2025-05-16 74.06 74.38 73.82 74.18 0.0M
2025-05-15 72.08 73.38 72.08 73.38 0.0M
2025-05-14 71.82 71.98 71.58 71.98 0.0M
2025-05-13 72.18 72.18 71.34 71.34 0.0M
2025-05-12 74.16 74.16 71.70 71.76 0.0M
2025-05-09 74.40 74.76 73.98 74.34 0.0M
2025-05-08 75.06 75.06 74.16 74.16 0.0M
2025-05-07 75.06 75.08 74.74 74.98 0.0M
2025-05-06 75.28 75.34 74.80 74.90 0.0M
2025-05-05 75.16 75.24 74.74 75.24 0.0M
2025-05-02 76.04 77.18 75.78 77.16 0.0M
2025-04-30 75.78 75.92 75.78 75.92 0.0M
2025-04-29 75.26 75.38 74.88 75.04 0.0M
2025-04-28 74.90 75.00 74.50 74.74 0.0M
2025-04-25 74.86 75.50 74.62 74.80 0.0M
2025-04-24 74.56 75.56 74.56 75.16 0.0M
2025-04-23 73.28 74.32 73.28 74.28 0.0M
2025-04-22 74.26 74.26 73.34 73.72 0.0M
2025-04-17 73.04 74.04 73.04 73.72 0.0M
2025-04-16 73.70 73.72 73.34 73.72 0.0M
2025-04-15 72.32 73.12 72.32 72.98 0.0M
2025-04-14 70.96 71.92 70.96 71.92 0.0M
2025-04-11 70.84 71.58 70.84 71.22 0.0M
2025-04-10 70.02 70.84 69.18 70.34 0.0M
2025-04-09 70.26 70.26 69.46 69.68 0.0M
2025-04-08 69.34 71.36 68.90 71.36 0.0M
2025-04-07 70.18 71.60 69.34 69.34 0.0M
2025-04-04 74.44 74.78 72.34 72.34 0.0M
2025-04-03 71.90 73.20 71.90 73.02 0.0M
2025-04-02 70.60 70.60 70.20 70.40 0.0M
2025-04-01 71.48 71.48 70.56 70.66 0.0M
2025-03-31 70.74 70.82 70.70 70.82 0.0M
2025-03-28 70.42 70.98 70.42 70.82 0.0M
2025-03-27 70.96 71.20 70.76 70.82 0.0M
2025-03-26 71.04 71.04 70.06 70.56 0.0M
2025-03-25 71.54 71.54 71.04 71.08 0.0M
2025-03-24 71.72 71.72 70.68 70.80 0.0M
2025-03-21 71.32 71.90 71.32 71.88 0.0M
2025-03-20 71.50 71.76 71.50 71.52 0.0M
2025-03-19 70.92 71.52 70.66 71.46 0.0M
2025-03-18 71.10 71.10 70.72 70.72 0.0M
2025-03-17 71.38 71.88 71.32 71.78 0.0M
2025-03-14 71.42 72.10 71.42 71.48 0.0M
2025-03-13 70.90 71.12 70.68 70.68 0.0M
2025-03-12 71.64 71.92 70.66 70.66 0.0M
2025-03-11 72.32 72.48 71.18 71.40 0.0M
2025-03-10 71.90 72.50 71.74 72.36 0.0M
2025-03-07 70.82 71.88 70.54 71.80 0.0M
2025-03-06 70.04 70.74 69.86 70.38 0.0M
2025-03-05 71.12 71.34 70.64 70.74 0.0M
2025-03-04 69.12 72.22 69.12 72.22 0.0M
2025-03-03 69.04 69.22 68.92 68.92 0.0M
2025-02-28 68.08 69.08 68.08 68.84 0.0M
2025-02-27 68.32 68.44 67.62 68.40 0.0M
2025-02-26 70.24 70.46 69.10 69.14 0.0M
2025-02-25 69.50 69.62 69.34 69.54 0.0M
2025-02-24 68.88 69.96 68.84 69.96 0.0M
2025-02-21 68.36 68.50 68.18 68.50 0.0M
2025-02-20 68.20 68.20 67.56 68.20 0.0M
2025-02-19 67.86 67.86 67.46 67.84 0.0M
2025-02-18 68.22 68.22 67.44 67.86 0.0M
2025-02-17 67.24 68.00 67.24 68.00 0.0M
2025-02-14 66.90 67.30 66.90 67.20 0.0M
2025-02-13 66.52 67.06 66.52 66.86 0.0M
2025-02-12 67.14 67.18 66.74 67.18 0.0M
2025-02-11 66.82 66.82 66.54 66.64 0.0M
2025-02-10 66.92 66.94 66.62 66.62 0.0M
2025-02-07 66.40 66.78 66.34 66.78 0.0M
2025-02-06 66.08 66.30 65.60 66.30 0.0M
2025-02-05 65.06 65.80 64.98 65.50 0.0M
2025-02-04 66.12 66.12 65.46 65.46 0.0M
2025-02-03 66.92 67.04 66.52 66.52 0.0M
2025-01-31 67.76 67.76 67.32 67.46 0.0M
2025-01-30 67.48 67.90 67.38 67.88 0.0M
2025-01-29 66.76 66.98 66.70 66.88 0.0M
2025-01-28 66.20 67.42 66.20 67.42 0.0M
2025-01-27 65.14 66.44 65.14 66.44 0.0M
2025-01-24 64.70 65.00 64.54 64.96 0.0M
2025-01-23 65.18 65.34 65.00 65.04 0.0M
2025-01-22 65.28 65.44 65.04 65.20 0.0M
2025-01-21 65.30 65.42 65.30 65.42 0.0M
2025-01-20 65.02 65.58 65.02 65.40 0.0M
2025-01-17 64.82 65.10 64.82 65.06 0.0M
2025-01-16 63.66 64.48 63.66 64.48 0.0M
2025-01-15 64.14 64.32 64.06 64.14 0.0M
2025-01-14 64.00 64.00 63.62 63.70 0.0M
2025-01-13 64.00 64.36 64.00 64.08 0.0M
2025-01-10 65.12 65.12 64.44 64.44 0.0M
2025-01-09 65.56 65.60 65.10 65.60 0.0M
2025-01-08 64.88 64.96 64.20 64.76 0.0M
2025-01-07 64.38 65.54 64.38 65.54 0.0M
2025-01-06 64.40 64.64 63.96 64.64 0.0M
2025-01-03 65.08 65.08 64.58 64.78 0.0M
2025-01-02 64.76 65.00 64.76 64.88 0.0M