Danone

DANO
🏛️ ドイツ →
73.42
最終更新: 2025-09-30
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
2025-09-30 73.28 73.42 73.28 73.42 0.0M
2025-09-29 73.56 73.56 73.12 73.12 0.0M
2025-09-26 72.82 73.04 72.66 73.04 0.0M
2025-09-25 72.40 72.40 72.40 72.40 0.0M
2025-09-24 72.38 72.38 72.32 72.32 0.0M
2025-09-23 72.66 72.96 72.28 72.28 0.0M
2025-09-22 73.70 73.70 72.60 72.80 0.0M
2025-09-19 73.50 73.82 73.50 73.82 0.0M
2025-09-18 74.00 74.22 73.30 73.30 0.0M
2025-09-17 74.38 74.38 74.06 74.06 0.0M
2025-09-16 75.10 75.10 74.40 74.40 0.0M
2025-09-15 74.10 74.68 74.10 74.60 0.0M
2025-09-12 74.54 74.82 74.54 74.74 0.0M
2025-09-11 73.94 73.94 73.94 73.94 0.0M
2025-09-10 74.86 74.86 74.28 74.28 0.0M
2025-09-09 74.50 74.50 74.50 74.50 0.0M
2025-09-08 75.36 75.36 74.50 74.70 0.0M
2025-09-05 75.16 75.16 74.52 74.52 0.0M
2025-09-04 74.24 75.60 74.24 75.60 0.0M
2025-09-03 73.44 73.44 73.44 73.44 0.0M
2025-09-02 71.28 71.28 71.28 71.28 0.0M
2025-09-01 71.16 71.44 71.16 71.44 0.0M
2025-08-29 70.80 71.04 70.80 71.04 0.0M
2025-08-28 71.94 71.94 71.94 71.94 0.0M
2025-08-27 72.06 72.06 72.06 72.06 0.0M
2025-08-26 72.46 72.46 72.46 72.46 0.0M
2025-08-25 72.94 72.94 72.84 72.86 0.0M
2025-08-22 73.62 73.80 73.62 73.72 0.0M
2025-08-21 74.36 74.36 73.98 73.98 0.0M
2025-08-20 71.62 74.50 71.62 74.50 0.0M
2025-08-19 71.70 72.08 71.70 72.06 0.0M
2025-08-18 72.10 72.18 72.10 72.18 0.0M
2025-08-15 71.80 71.80 71.66 71.66 0.0M
2025-08-14 71.34 71.60 71.26 71.26 0.0M
2025-08-13 70.78 71.50 70.78 71.50 0.0M
2025-08-12 70.94 71.22 70.56 70.66 0.0M
2025-08-11 71.96 71.96 71.18 71.18 0.0M
2025-08-08 71.28 71.96 71.28 71.96 0.0M
2025-08-07 71.66 71.70 71.28 71.28 0.0M
2025-08-06 72.42 72.42 71.60 71.78 0.0M
2025-08-05 73.10 73.10 72.36 72.40 0.0M
2025-08-04 72.68 73.06 72.68 73.06 0.0M
2025-08-01 71.18 72.54 71.18 72.54 0.0M
2025-07-31 71.34 72.32 71.34 72.32 0.0M
2025-07-30 67.70 71.46 67.70 71.46 0.0M
2025-07-29 65.96 65.96 65.78 65.80 0.0M
2025-07-28 67.68 67.68 65.70 65.70 0.0M
2025-07-25 67.08 67.14 66.42 66.48 0.0M
2025-07-24 67.88 67.88 67.00 67.18 0.0M
2025-07-23 67.00 67.20 67.00 67.18 0.0M
2025-07-22 66.54 67.10 66.54 67.10 0.0M
2025-07-21 67.88 67.88 67.00 67.00 0.0M
2025-07-18 67.94 67.96 67.74 67.80 0.0M
2025-07-17 67.62 67.64 67.62 67.64 0.0M
2025-07-16 67.50 67.50 67.50 67.50 0.0M
2025-07-15 68.60 68.60 68.00 68.10 0.0M
2025-07-14 67.16 68.42 67.16 68.42 0.0M
2025-07-11 67.78 68.08 67.66 67.86 0.0M
2025-07-10 67.98 68.36 67.98 68.14 0.0M
2025-07-09 67.44 68.28 67.44 68.00 0.0M
2025-07-08 67.72 68.02 67.44 67.44 0.0M
2025-07-07 69.08 69.08 67.56 67.56 0.0M
2025-07-04 68.36 69.04 68.36 68.96 0.0M
2025-07-03 69.70 69.70 69.02 69.02 0.0M
2025-07-02 70.48 70.48 69.46 69.46 0.0M
2025-07-01 69.50 70.36 69.50 70.36 0.0M
2025-06-30 69.54 69.54 69.54 69.54 0.0M
2025-06-27 69.42 69.90 69.42 69.56 0.0M
2025-06-26 69.88 69.88 69.00 69.10 0.0M
2025-06-25 71.60 71.60 70.90 70.90 0.0M
2025-06-24 71.80 71.80 71.60 71.60 0.0M
2025-06-23 71.00 71.54 71.00 71.54 0.0M
2025-06-20 71.40 71.40 71.40 71.40 0.0M
2025-06-19 71.60 71.62 71.60 71.62 0.0M
2025-06-18 71.58 71.94 71.58 71.94 0.0M
2025-06-17 71.78 71.78 71.54 71.54 0.0M
2025-06-16 72.26 72.88 72.26 72.54 0.0M
2025-06-13 72.08 73.16 72.08 73.16 0.0M
2025-06-12 72.70 73.38 72.70 73.38 0.0M
2025-06-11 73.14 73.84 72.98 72.98 0.0M
2025-06-10 73.74 73.84 73.52 73.52 0.0M
2025-06-09 73.92 73.92 73.92 73.92 0.0M
2025-06-06 74.14 74.14 74.14 74.14 0.0M
2025-06-05 74.12 74.30 73.84 74.00 0.0M
2025-06-04 74.96 74.96 74.28 74.28 0.0M
2025-06-03 75.30 75.36 75.14 75.14 0.0M
2025-06-02 74.92 75.04 74.92 75.04 0.0M
2025-05-30 75.06 75.60 75.06 75.58 0.0M
2025-05-29 75.64 75.64 75.06 75.06 0.0M
2025-05-28 75.08 75.40 75.08 75.40 0.0M
2025-05-27 75.64 75.64 75.64 75.64 0.0M
2025-05-26 76.20 76.20 75.88 75.88 0.0M
2025-05-23 75.60 75.74 75.60 75.66 0.0M
2025-05-22 74.92 75.62 74.92 75.48 0.0M
2025-05-21 74.98 75.70 74.40 74.78 0.0M
2025-05-20 74.14 75.02 74.14 74.90 0.0M
2025-05-19 74.12 74.58 74.12 74.58 0.0M
2025-05-16 73.48 74.20 73.48 74.20 0.0M
2025-05-15 71.54 73.20 71.54 73.20 0.0M
2025-05-14 71.10 71.78 71.10 71.66 0.0M
2025-05-13 72.08 72.08 71.14 71.30 0.0M
2025-05-12 73.80 73.80 71.76 72.04 0.0M
2025-05-09 74.16 74.56 74.16 74.20 0.0M
2025-05-08 75.00 75.00 74.34 74.34 0.0M
2025-05-07 74.64 75.08 74.64 75.00 0.0M
2025-05-06 74.50 75.38 74.50 74.50 0.0M
2025-05-05 74.20 75.06 74.20 75.00 0.0M
2025-05-02 76.28 76.28 75.80 76.06 0.0M
2025-04-30 74.92 76.06 74.92 76.06 0.0M
2025-04-29 74.56 75.04 74.56 75.04 0.0M
2025-04-28 74.04 75.50 74.04 74.60 0.0M
2025-04-25 75.46 75.54 74.96 75.00 0.0M
2025-04-24 73.90 75.60 73.90 75.32 0.0M
2025-04-23 73.98 73.98 73.98 73.98 0.0M
2025-04-22 73.50 74.24 73.50 74.24 0.0M
2025-04-17 73.30 74.40 73.30 74.40 0.0M
2025-04-16 72.20 73.70 72.20 73.70 0.0M
2025-04-15 71.88 71.88 71.88 71.88 0.0M
2025-04-14 72.52 72.52 71.50 71.84 0.0M
2025-04-11 71.70 72.50 71.44 72.50 0.0M
2025-04-10 70.38 70.74 69.06 70.58 0.0M
2025-04-09 70.32 70.32 69.70 69.88 0.0M
2025-04-08 70.20 71.00 69.58 70.70 0.0M
2025-04-07 70.16 70.78 64.00 69.30 0.0M
2025-04-04 72.70 74.20 71.30 71.30 0.0M
2025-04-03 68.68 73.20 68.68 73.10 0.0M
2025-04-02 70.30 70.30 70.18 70.18 0.0M
2025-04-01 71.04 71.06 71.04 71.06 0.0M
2025-03-31 70.00 71.00 70.00 70.84 0.0M
2025-03-28 70.46 70.46 69.70 69.70 0.0M
2025-03-27 70.00 71.10 70.00 70.76 0.0M
2025-03-26 71.34 71.34 70.14 70.14 0.0M
2025-03-25 70.72 71.74 70.72 71.14 0.0M
2025-03-24 72.48 72.48 70.82 70.82 0.0M
2025-03-21 71.10 71.82 71.10 71.82 0.0M
2025-03-20 71.24 71.24 71.24 71.24 0.0M
2025-03-19 70.62 71.66 70.62 71.66 0.0M
2025-03-18 72.00 72.00 70.88 70.94 0.0M
2025-03-17 70.90 72.00 70.90 71.90 0.0M
2025-03-14 70.28 72.16 70.28 71.70 0.0M
2025-03-13 70.12 70.78 70.12 70.78 0.0M
2025-03-12 71.10 71.26 71.10 71.26 0.0M
2025-03-11 72.54 72.54 70.80 70.80 0.0M
2025-03-10 71.70 72.54 71.70 72.24 0.0M
2025-03-07 69.78 71.38 69.78 71.38 0.0M
2025-03-06 71.22 71.22 70.00 70.38 0.0M
2025-03-05 71.72 71.72 70.94 71.30 0.0M
2025-03-04 68.52 72.10 68.52 71.50 0.0M
2025-03-03 68.20 69.14 68.20 68.90 0.0M
2025-02-28 67.34 68.94 67.34 68.94 0.0M
2025-02-27 69.08 69.08 67.90 67.90 0.0M
2025-02-26 69.36 70.48 69.36 70.38 0.0M
2025-02-25 69.20 69.60 69.20 69.32 0.0M
2025-02-24 68.56 69.54 68.56 69.54 0.0M
2025-02-21 68.14 68.30 68.14 68.30 0.0M
2025-02-20 67.94 68.24 67.84 68.24 0.0M
2025-02-19 67.68 67.76 67.68 67.68 0.0M
2025-02-18 67.70 67.96 67.70 67.96 0.0M
2025-02-17 66.40 68.00 66.40 68.00 0.0M
2025-02-14 66.36 67.26 66.36 67.02 0.0M
2025-02-13 67.74 67.74 66.88 66.88 0.0M
2025-02-12 66.46 67.36 66.46 67.36 0.0M
2025-02-11 66.52 66.70 66.52 66.70 0.0M
2025-02-10 66.82 66.82 66.56 66.62 0.0M
2025-02-07 66.16 66.78 66.16 66.74 0.0M
2025-02-06 65.86 65.90 65.72 65.72 0.0M
2025-02-05 64.96 65.62 64.96 65.62 0.0M
2025-02-04 66.28 66.28 65.62 65.62 0.0M
2025-02-03 65.70 66.90 65.60 66.56 0.0M
2025-01-31 67.82 67.82 67.64 67.64 0.0M
2025-01-30 67.02 67.72 67.02 67.70 0.0M
2025-01-29 67.10 67.10 66.62 66.68 0.0M
2025-01-28 65.90 67.28 65.90 67.28 0.0M
2025-01-27 63.98 66.06 63.98 65.78 0.0M
2025-01-24 65.08 65.08 64.54 64.94 0.0M
2025-01-23 65.14 65.28 65.08 65.08 0.0M
2025-01-22 65.34 65.44 65.28 65.44 0.0M
2025-01-21 65.14 65.26 65.14 65.26 0.0M
2025-01-20 64.84 64.84 64.84 64.84 0.0M
2025-01-17 64.48 64.88 64.48 64.88 0.0M
2025-01-16 64.52 64.52 64.10 64.36 0.0M
2025-01-15 63.78 64.22 63.78 64.22 0.0M
2025-01-14 64.28 64.28 63.74 63.74 0.0M
2025-01-13 63.98 63.98 63.98 63.98 0.0M
2025-01-10 65.48 65.48 65.12 65.12 0.0M
2025-01-09 64.46 64.46 64.46 64.46 0.0M
2025-01-08 64.40 64.92 64.40 64.52 0.0M
2025-01-07 64.14 65.20 64.14 65.20 0.0M
2025-01-06 64.20 64.58 63.80 64.20 0.0M
2025-01-03 64.82 64.84 64.74 64.74 0.0M
2025-01-02 64.84 64.84 64.52 64.52 0.0M