Jde Peets Nv (JDEP)

JDEP
🏛️ オランダ →
31.20
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
2022-12-30 27.26 27.40 27.00 27.02 0.1M
2022-12-29 27.34 27.50 27.22 27.48 0.1M
2022-12-28 27.54 27.54 27.36 27.42 0.1M
2022-12-27 27.52 27.74 27.46 27.54 0.1M
2022-12-23 27.50 27.62 27.34 27.44 0.1M
2022-12-22 27.50 27.74 27.42 27.46 0.1M
2022-12-21 27.34 27.42 27.14 27.40 0.4M
2022-12-20 27.48 27.52 27.34 27.34 0.2M
2022-12-19 27.58 27.84 27.50 27.70 0.3M
2022-12-16 27.50 27.78 27.38 27.52 0.5M
2022-12-15 27.56 27.72 27.42 27.50 0.4M
2022-12-14 27.54 27.96 27.32 27.72 0.3M
2022-12-13 27.82 28.10 27.52 27.54 0.2M
2022-12-12 27.70 28.12 27.68 27.82 0.2M
2022-12-09 27.72 27.90 27.62 27.68 0.2M
2022-12-08 28.10 28.22 27.50 27.74 0.4M
2022-12-07 28.18 28.54 27.88 28.26 0.4M
2022-12-06 27.62 27.92 27.52 27.80 0.4M
2022-12-05 28.14 28.40 27.26 27.70 0.5M
2022-12-02 28.42 28.66 28.26 28.52 0.3M
2022-12-01 29.04 29.22 28.02 28.50 0.5M
2022-11-30 29.02 29.60 29.00 29.54 1.1M
2022-11-29 29.50 29.50 29.10 29.20 0.1M
2022-11-28 29.30 29.50 29.24 29.30 0.2M
2022-11-25 29.30 29.50 29.26 29.32 0.1M
2022-11-24 29.22 29.46 29.08 29.30 0.1M
2022-11-23 29.16 29.38 29.06 29.16 0.2M
2022-11-22 29.10 29.28 28.92 29.16 0.2M
2022-11-21 28.32 29.10 28.30 29.10 0.3M
2022-11-18 28.38 28.38 28.04 28.22 0.2M
2022-11-17 28.30 28.36 27.84 28.26 0.3M
2022-11-16 28.52 28.70 28.12 28.34 0.3M
2022-11-15 28.50 28.82 28.18 28.48 0.2M
2022-11-14 29.20 29.20 28.32 28.46 0.2M
2022-11-11 29.50 29.50 28.82 29.10 0.2M
2022-11-10 28.76 29.46 28.76 29.30 0.2M
2022-11-09 28.96 29.02 28.44 28.90 0.1M
2022-11-08 28.94 29.18 28.70 28.96 0.2M
2022-11-07 28.80 28.84 28.56 28.72 0.2M
2022-11-04 28.56 28.92 28.44 28.78 0.2M
2022-11-03 28.90 28.90 28.24 28.48 0.2M
2022-11-02 28.68 29.14 28.62 28.98 0.6M
2022-11-01 29.16 29.24 28.58 29.02 0.3M
2022-10-31 28.74 29.06 28.68 28.98 0.2M
2022-10-28 28.16 28.60 28.08 28.60 0.2M
2022-10-27 28.30 28.58 28.04 28.22 0.2M
2022-10-26 27.98 28.36 27.38 28.22 0.4M
2022-10-25 28.58 28.58 27.98 27.98 0.2M
2022-10-24 28.62 28.86 28.16 28.40 0.3M
2022-10-21 28.86 28.94 28.36 28.50 0.5M
2022-10-20 29.34 29.60 28.94 28.94 0.2M
2022-10-19 30.76 30.76 29.56 29.56 0.3M
2022-10-18 30.26 30.58 29.96 30.44 0.2M
2022-10-17 29.64 30.26 29.64 30.06 0.2M
2022-10-14 29.72 30.10 29.38 29.70 0.3M
2022-10-13 29.30 29.54 28.86 29.28 0.2M
2022-10-12 29.12 29.52 28.92 29.34 0.2M
2022-10-11 29.14 29.30 28.82 29.12 0.4M
2022-10-10 30.00 30.12 28.62 29.22 0.3M
2022-10-07 29.92 30.32 29.74 30.28 0.2M
2022-10-06 30.26 30.52 29.80 30.00 0.3M
2022-10-05 30.50 30.64 30.06 30.18 0.3M
2022-10-04 29.88 30.86 29.62 30.64 0.4M
2022-10-03 29.72 30.00 29.66 29.78 0.2M
2022-09-30 29.60 30.00 29.58 29.94 0.3M
2022-09-29 29.70 29.70 29.26 29.60 0.3M
2022-09-28 29.64 29.94 29.40 29.80 0.2M
2022-09-27 29.68 30.42 29.66 29.76 0.4M
2022-09-26 29.40 29.96 29.34 29.62 0.2M
2022-09-23 30.26 30.28 29.68 29.78 0.2M
2022-09-22 29.68 30.22 29.42 29.96 0.2M
2022-09-21 29.88 30.00 29.58 29.86 0.2M
2022-09-20 30.16 30.54 29.72 29.84 0.2M
2022-09-19 29.72 30.22 29.50 30.10 0.2M
2022-09-16 29.54 29.76 29.34 29.72 0.7M
2022-09-15 29.36 30.04 29.04 29.86 0.4M
2022-09-14 31.02 31.08 30.50 30.58 0.3M
2022-09-13 31.02 31.70 30.86 30.96 0.4M
2022-09-12 30.54 31.16 30.52 30.98 0.2M
2022-09-09 30.64 30.74 30.16 30.54 0.3M
2022-09-08 31.12 31.26 30.42 30.64 0.2M
2022-09-07 30.60 31.16 30.60 30.88 0.3M
2022-09-06 30.54 31.04 30.52 30.86 0.2M
2022-09-05 30.76 30.90 30.44 30.54 0.2M
2022-09-02 31.16 31.20 30.76 31.08 0.2M
2022-09-01 30.52 31.04 30.48 31.04 0.3M
2022-08-31 30.52 30.92 30.52 30.72 0.3M
2022-08-30 30.72 30.96 30.42 30.54 0.1M
2022-08-29 30.80 31.06 30.64 30.72 0.1M
2022-08-26 31.36 31.36 30.90 31.04 0.1M
2022-08-25 31.58 31.60 31.08 31.30 0.1M
2022-08-24 31.44 31.74 31.36 31.44 0.2M
2022-08-23 31.50 31.52 31.20 31.46 0.1M
2022-08-22 31.68 31.76 31.40 31.58 0.2M
2022-08-19 31.62 31.84 31.48 31.76 0.1M
2022-08-18 31.98 32.00 31.48 31.62 0.2M
2022-08-17 31.98 32.06 31.68 31.74 0.2M
2022-08-16 31.74 32.00 31.46 31.98 0.3M
2022-08-15 30.92 31.68 30.24 31.58 0.1M
2022-08-12 31.16 31.56 31.16 31.36 0.2M
2022-08-11 31.70 31.76 31.40 31.52 0.2M
2022-08-10 31.40 31.48 31.10 31.48 0.3M
2022-08-09 31.22 31.82 31.06 31.54 0.3M
2022-08-08 31.26 31.52 30.96 31.22 0.5M
2022-08-05 31.12 31.78 31.06 31.06 0.3M
2022-08-04 31.26 31.60 30.90 31.12 0.5M
2022-08-03 28.82 31.32 28.54 31.06 2.1M
2022-08-02 27.86 28.26 27.86 27.86 0.2M
2022-08-01 28.30 28.36 27.94 27.94 0.2M
2022-07-29 28.30 28.64 28.30 28.34 0.3M
2022-07-28 28.50 28.58 27.98 28.36 0.3M
2022-07-27 28.26 28.70 28.22 28.32 0.2M
2022-07-26 28.12 28.20 27.90 28.18 0.1M
2022-07-25 27.72 28.26 27.72 28.10 0.2M
2022-07-22 27.36 27.92 27.36 27.82 0.2M
2022-07-21 27.38 27.64 27.34 27.44 0.1M
2022-07-20 28.30 28.30 27.32 27.32 0.2M
2022-07-19 27.32 28.12 27.30 28.02 0.2M
2022-07-18 27.46 27.70 27.34 27.52 0.1M
2022-07-15 26.62 27.44 26.62 27.28 0.2M
2022-07-14 27.46 27.46 26.96 27.00 0.2M
2022-07-13 27.56 27.60 27.20 27.50 0.1M
2022-07-12 27.42 27.62 27.02 27.56 0.3M
2022-07-11 26.68 27.56 26.66 27.46 0.6M
2022-07-08 27.00 27.74 27.00 27.00 1.0M
2022-07-07 27.54 27.80 27.36 27.40 0.4M
2022-07-06 27.58 27.92 27.40 27.50 0.6M
2022-07-05 27.42 27.56 27.08 27.16 0.4M
2022-07-04 27.46 27.60 27.32 27.36 0.1M
2022-07-01 27.08 27.46 27.00 27.30 0.6M
2022-06-30 27.40 27.64 27.08 27.16 0.3M
2022-06-29 26.50 27.82 26.42 27.68 0.4M
2022-06-28 26.50 26.96 26.46 26.56 0.5M
2022-06-27 26.04 26.86 25.96 26.56 0.8M
2022-06-24 25.46 26.02 25.42 25.90 0.9M
2022-06-23 25.76 25.76 25.20 25.44 0.2M
2022-06-22 25.74 25.96 25.50 25.76 0.3M
2022-06-21 25.94 25.98 25.52 25.62 0.3M
2022-06-20 26.00 26.16 25.68 25.88 0.3M
2022-06-17 26.16 26.32 25.74 26.08 0.7M
2022-06-16 26.24 26.26 25.76 26.02 0.4M
2022-06-15 26.28 26.42 26.08 26.24 0.3M
2022-06-14 26.40 26.74 26.06 26.14 0.3M
2022-06-13 26.70 26.86 26.22 26.32 0.5M
2022-06-10 26.80 26.90 26.42 26.80 0.2M
2022-06-09 26.68 27.08 26.44 26.88 0.3M
2022-06-08 27.12 27.28 26.62 26.74 0.1M
2022-06-07 27.30 27.30 26.78 27.06 0.2M
2022-06-06 26.98 27.36 26.78 27.20 0.2M
2022-06-03 26.74 26.98 26.58 26.86 0.2M
2022-06-02 26.68 26.94 26.60 26.66 0.1M
2022-06-01 27.38 27.56 26.56 26.66 0.3M
2022-05-31 27.42 27.54 27.26 27.30 0.7M
2022-05-30 27.48 27.68 27.34 27.40 0.2M
2022-05-27 27.44 27.60 27.22 27.38 0.2M
2022-05-26 28.08 28.14 27.02 27.40 0.3M
2022-05-25 27.80 28.14 27.50 28.02 0.6M
2022-05-24 27.62 28.36 27.50 27.50 0.8M
2022-05-23 27.60 28.66 27.60 27.88 0.5M
2022-05-20 27.90 28.74 27.90 28.56 0.3M
2022-05-19 28.24 28.32 27.32 27.86 0.4M
2022-05-18 28.94 29.10 28.38 28.40 0.2M
2022-05-17 29.10 29.36 28.86 29.00 0.4M
2022-05-16 28.70 29.20 28.62 29.02 0.4M
2022-05-13 28.76 29.26 28.64 28.64 0.4M
2022-05-12 28.00 28.96 27.94 28.72 0.3M
2022-05-11 28.10 28.42 27.78 28.38 0.3M
2022-05-10 27.40 27.96 27.36 27.92 0.4M
2022-05-09 26.82 27.70 26.76 27.52 0.5M
2022-05-06 27.14 27.26 26.56 26.92 0.2M
2022-05-05 27.72 27.74 27.18 27.22 0.2M
2022-05-04 27.50 27.60 27.26 27.42 0.1M
2022-05-03 27.50 28.00 27.40 27.52 0.3M
2022-05-02 27.90 28.00 26.34 27.50 0.3M
2022-04-29 27.96 28.10 27.70 28.00 0.5M
2022-04-28 27.86 28.04 27.56 27.90 0.5M
2022-04-27 27.50 28.02 27.36 27.76 0.2M
2022-04-26 27.66 28.24 27.58 27.84 0.6M
2022-04-25 27.50 28.02 27.36 27.44 0.5M
2022-04-22 27.56 28.06 27.54 27.74 0.5M
2022-04-21 27.52 28.22 27.50 27.52 0.3M
2022-04-20 27.40 27.64 27.36 27.46 0.2M
2022-04-19 27.14 27.30 26.92 27.24 0.2M
2022-04-14 26.98 27.30 26.88 27.10 0.3M
2022-04-13 26.80 27.00 26.52 26.94 0.2M
2022-04-12 26.66 26.94 26.42 26.82 0.2M
2022-04-11 27.04 27.42 26.72 26.92 0.2M
2022-04-08 26.42 27.18 26.30 27.06 0.3M
2022-04-07 26.16 26.38 26.16 26.26 0.1M
2022-04-06 26.40 26.52 26.00 26.10 0.2M
2022-04-05 26.10 26.58 26.06 26.42 0.3M
2022-04-04 26.04 26.44 26.00 26.14 0.2M
2022-04-01 26.00 26.28 25.88 26.04 0.2M
2022-03-31 26.50 26.60 25.86 25.93 0.3M
2022-03-30 26.50 26.58 26.10 26.32 0.3M
2022-03-29 26.04 26.59 25.98 26.27 0.4M
2022-03-28 26.13 26.42 25.88 25.90 0.2M
2022-03-25 26.15 26.39 25.84 26.20 0.3M
2022-03-24 26.00 26.37 25.65 26.13 0.5M
2022-03-23 27.23 27.41 26.78 26.89 0.2M
2022-03-22 27.00 27.33 26.88 27.20 0.3M
2022-03-21 27.32 27.45 26.99 26.99 0.2M
2022-03-18 27.40 27.50 26.84 27.46 0.7M
2022-03-17 26.98 27.34 26.97 27.26 0.3M
2022-03-16 26.93 27.21 26.78 26.97 0.3M
2022-03-15 26.65 27.07 26.50 26.68 0.2M
2022-03-14 27.39 27.39 26.80 27.08 0.2M
2022-03-11 27.00 27.50 26.87 27.20 0.3M
2022-03-10 27.70 28.10 26.84 27.00 0.4M
2022-03-09 26.77 27.58 26.30 27.50 0.5M
2022-03-08 26.49 26.70 25.67 25.98 0.5M
2022-03-07 26.60 27.21 26.45 26.70 0.5M
2022-03-04 27.80 28.15 27.34 27.61 0.4M
2022-03-03 28.48 28.92 27.89 27.90 0.5M
2022-03-02 29.50 29.83 28.60 28.79 0.5M
2022-03-01 29.27 30.00 29.20 29.56 0.4M
2022-02-28 28.66 29.43 28.22 29.28 0.7M
2022-02-25 28.40 29.13 28.35 29.00 0.5M
2022-02-24 28.90 30.29 28.15 28.15 0.8M
2022-02-23 26.95 30.88 26.86 30.06 1.4M
2022-02-22 26.00 26.43 25.74 26.30 0.3M
2022-02-21 27.18 27.24 26.22 26.23 0.2M
2022-02-18 27.00 27.25 26.86 27.13 0.2M
2022-02-17 26.83 27.06 26.62 26.95 0.3M
2022-02-16 26.40 26.89 26.36 26.76 0.3M
2022-02-15 26.10 26.51 26.03 26.40 0.3M
2022-02-14 26.50 26.71 26.10 26.27 0.3M
2022-02-11 26.56 26.78 26.50 26.51 0.5M
2022-02-10 26.78 26.92 26.45 26.64 0.2M
2022-02-09 26.46 27.02 26.42 26.73 0.2M
2022-02-08 26.15 26.64 26.10 26.45 0.2M
2022-02-07 26.61 26.61 25.90 26.06 0.4M
2022-02-04 26.74 26.81 26.30 26.62 0.3M
2022-02-03 26.63 26.70 26.26 26.61 0.2M
2022-02-02 27.00 27.00 26.43 26.62 0.2M
2022-02-01 26.63 27.05 26.48 26.89 0.2M
2022-01-31 26.64 26.82 26.52 26.61 0.2M
2022-01-28 26.93 26.93 26.32 26.58 0.2M
2022-01-27 26.15 26.95 26.14 26.95 0.2M
2022-01-26 26.34 26.67 26.21 26.36 0.3M
2022-01-25 25.51 26.42 25.22 26.24 0.3M
2022-01-24 25.66 25.76 25.09 25.35 0.3M
2022-01-21 26.15 26.19 25.91 26.05 0.2M
2022-01-20 26.34 26.57 26.13 26.27 0.2M
2022-01-19 25.90 26.53 25.85 26.43 0.2M
2022-01-18 26.45 26.51 25.85 26.03 0.4M
2022-01-17 26.32 26.79 26.30 26.65 0.2M
2022-01-14 26.58 27.04 26.36 26.48 0.2M
2022-01-13 26.44 27.06 26.44 26.66 0.5M
2022-01-12 26.65 26.77 26.15 26.52 0.4M
2022-01-11 27.16 27.41 26.63 26.66 0.4M
2022-01-10 27.50 27.68 27.34 27.63 0.2M
2022-01-07 27.42 27.51 27.05 27.21 0.2M
2022-01-06 27.42 27.70 27.28 27.55 0.3M
2022-01-05 27.39 27.58 27.13 27.56 0.2M
2022-01-04 27.10 27.45 27.07 27.43 0.2M
2022-01-03 27.18 27.27 26.87 27.02 0.2M