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
2023-12-29 24.40 24.48 24.34 24.36 0.1M
2023-12-28 24.56 24.56 24.36 24.40 0.1M
2023-12-27 24.14 24.50 24.14 24.46 0.1M
2023-12-22 24.26 24.32 24.10 24.14 0.1M
2023-12-21 24.40 24.50 24.24 24.38 0.1M
2023-12-20 24.44 24.80 24.44 24.54 0.1M
2023-12-19 25.00 25.00 24.54 24.62 0.2M
2023-12-18 24.50 24.68 24.46 24.68 0.1M
2023-12-15 24.54 24.92 24.54 24.70 0.4M
2023-12-14 24.96 25.22 24.68 24.76 0.3M
2023-12-13 25.00 25.00 24.72 24.80 0.1M
2023-12-12 24.62 24.94 24.62 24.78 0.1M
2023-12-11 24.54 24.72 24.50 24.70 0.2M
2023-12-08 24.80 24.80 24.36 24.70 0.1M
2023-12-07 24.60 24.74 24.46 24.70 0.1M
2023-12-06 24.72 24.72 24.42 24.54 0.2M
2023-12-05 24.60 24.80 24.38 24.76 0.1M
2023-12-04 24.44 24.66 24.24 24.66 0.2M
2023-12-01 24.62 24.72 24.36 24.44 0.2M
2023-11-30 24.40 24.62 24.10 24.62 2.2M
2023-11-29 24.40 24.42 24.20 24.42 0.2M
2023-11-28 24.36 24.62 24.16 24.44 0.2M
2023-11-27 24.78 24.88 24.26 24.36 0.2M
2023-11-24 25.64 25.64 25.28 25.58 0.1M
2023-11-23 25.20 25.60 25.16 25.42 0.1M
2023-11-22 25.06 25.38 25.04 25.24 0.1M
2023-11-21 25.10 25.28 25.10 25.20 0.1M
2023-11-20 25.50 25.56 25.04 25.28 0.2M
2023-11-17 25.80 25.82 25.42 25.56 0.1M
2023-11-16 25.30 25.78 25.30 25.70 0.2M
2023-11-15 26.14 26.18 25.26 25.36 0.4M
2023-11-14 25.92 26.40 25.76 26.40 0.2M
2023-11-13 25.78 26.00 25.68 25.92 0.1M
2023-11-10 26.36 26.36 25.58 25.72 0.2M
2023-11-09 26.12 26.44 26.12 26.34 0.1M
2023-11-08 26.48 26.48 26.14 26.28 0.1M
2023-11-07 26.40 26.56 26.22 26.46 0.2M
2023-11-06 26.40 26.54 26.38 26.40 0.1M
2023-11-03 26.78 26.88 26.48 26.60 0.1M
2023-11-02 26.34 26.72 26.34 26.70 0.1M
2023-11-01 26.18 26.54 26.18 26.38 0.1M
2023-10-31 25.96 26.28 25.96 26.24 0.2M
2023-10-30 25.48 25.92 25.48 25.82 0.1M
2023-10-27 26.16 26.16 25.32 25.32 0.2M
2023-10-26 26.02 26.10 25.88 26.02 0.1M
2023-10-25 25.64 26.08 25.64 26.08 0.1M
2023-10-24 25.58 25.64 25.50 25.64 0.1M
2023-10-23 25.46 25.68 25.42 25.54 0.1M
2023-10-20 25.46 25.52 25.28 25.48 0.1M
2023-10-19 25.78 25.78 25.50 25.54 0.1M
2023-10-18 25.56 25.80 25.56 25.70 0.1M
2023-10-17 25.92 25.92 25.54 25.68 0.2M
2023-10-16 25.98 26.06 25.70 25.80 0.1M
2023-10-13 26.32 26.36 25.84 25.90 0.1M
2023-10-12 26.84 26.94 26.34 26.38 0.2M
2023-10-11 26.42 27.00 26.42 26.88 0.2M
2023-10-10 26.70 26.86 26.50 26.50 0.2M
2023-10-09 26.08 26.28 26.08 26.12 0.1M
2023-10-06 26.20 26.40 25.74 26.24 0.5M
2023-10-05 26.60 26.72 26.22 26.22 0.3M
2023-10-04 26.60 26.82 26.58 26.64 0.3M
2023-10-03 26.56 26.92 26.44 26.70 0.3M
2023-10-02 26.60 26.64 26.36 26.58 0.2M
2023-09-29 26.20 26.80 26.16 26.42 0.2M
2023-09-28 25.78 26.46 25.50 26.18 0.3M
2023-09-27 25.40 25.96 25.40 25.80 0.2M
2023-09-26 25.24 25.42 25.08 25.40 0.3M
2023-09-25 25.60 25.92 25.32 25.32 0.2M
2023-09-22 25.70 25.90 25.56 25.70 0.2M
2023-09-21 25.54 26.00 25.44 25.72 0.4M
2023-09-20 25.38 25.84 25.38 25.66 0.2M
2023-09-19 25.20 25.54 25.18 25.40 0.2M
2023-09-18 25.00 25.34 25.00 25.26 0.2M
2023-09-15 25.20 25.28 25.06 25.10 0.5M
2023-09-14 24.80 25.10 24.70 25.10 0.2M
2023-09-13 24.90 24.90 24.54 24.80 0.2M
2023-09-12 25.46 25.52 24.96 24.96 0.2M
2023-09-11 25.30 25.46 25.24 25.44 0.1M
2023-09-08 25.00 25.24 24.80 25.18 0.1M
2023-09-07 25.24 25.24 24.94 24.94 0.2M
2023-09-06 24.74 25.36 24.44 25.30 0.3M
2023-09-05 25.52 25.58 25.14 25.14 0.2M
2023-09-04 25.58 25.66 25.42 25.52 0.1M
2023-09-01 25.64 25.68 25.50 25.66 0.2M
2023-08-31 25.98 25.98 25.66 25.68 0.4M
2023-08-30 26.00 26.06 25.72 25.76 0.1M
2023-08-29 26.14 26.30 25.88 25.96 0.2M
2023-08-28 26.30 26.36 26.08 26.10 0.1M
2023-08-25 26.30 26.40 26.22 26.26 0.2M
2023-08-24 26.20 26.32 26.16 26.24 0.1M
2023-08-23 26.30 26.46 26.02 26.10 0.1M
2023-08-22 26.40 26.66 26.26 26.30 0.2M
2023-08-21 26.82 27.08 26.82 26.86 0.1M
2023-08-18 27.14 27.20 26.90 26.90 0.1M
2023-08-17 27.16 27.38 27.00 27.20 0.1M
2023-08-16 26.82 27.12 26.74 27.04 0.1M
2023-08-15 26.82 26.96 26.64 26.84 0.1M
2023-08-14 26.80 26.80 26.58 26.78 0.1M
2023-08-11 26.72 26.78 26.56 26.74 0.1M
2023-08-10 26.62 26.80 26.52 26.74 0.1M
2023-08-09 26.46 26.68 26.40 26.60 0.1M
2023-08-08 26.48 26.62 26.42 26.42 0.2M
2023-08-07 26.50 26.64 26.30 26.58 0.2M
2023-08-04 26.80 27.02 26.40 26.62 0.3M
2023-08-03 26.60 26.86 26.36 26.72 0.6M
2023-08-02 27.00 27.04 26.14 26.82 0.5M
2023-08-01 27.50 27.50 27.12 27.34 0.3M
2023-07-31 27.50 27.78 27.28 27.44 0.2M
2023-07-28 27.58 27.62 27.36 27.56 0.1M
2023-07-27 27.42 27.80 27.32 27.68 0.2M
2023-07-26 27.26 27.36 27.14 27.28 0.1M
2023-07-25 27.24 27.48 27.24 27.26 0.1M
2023-07-24 27.02 27.32 27.02 27.14 0.1M
2023-07-21 27.22 27.34 27.18 27.20 0.1M
2023-07-20 26.98 27.28 26.98 27.22 0.1M
2023-07-19 27.10 27.10 26.92 26.98 0.2M
2023-07-18 26.80 26.98 26.72 26.94 0.1M
2023-07-17 26.80 26.98 26.80 26.82 0.1M
2023-07-14 26.66 27.12 26.66 26.84 0.1M
2023-07-13 26.54 26.94 26.54 26.90 0.1M
2023-07-12 26.80 26.90 26.34 26.54 0.3M
2023-07-11 26.66 26.96 26.66 26.86 0.1M
2023-07-10 26.68 26.92 26.66 26.68 0.2M
2023-07-07 27.30 27.34 26.96 27.00 0.2M
2023-07-06 27.28 27.32 27.02 27.24 0.2M
2023-07-05 27.20 27.34 27.18 27.30 0.2M
2023-07-04 27.32 27.46 27.28 27.28 0.1M
2023-07-03 27.32 27.38 27.20 27.32 0.1M
2023-06-30 27.04 27.34 27.04 27.26 0.3M
2023-06-29 26.96 27.20 26.96 27.02 0.2M
2023-06-28 27.12 27.18 26.88 27.00 0.2M
2023-06-27 27.02 27.14 26.76 27.04 0.3M
2023-06-26 27.28 27.42 27.10 27.10 0.3M
2023-06-23 27.06 27.36 27.02 27.32 0.1M
2023-06-22 27.16 27.22 26.92 27.14 0.3M
2023-06-21 27.40 27.52 27.22 27.38 0.2M
2023-06-20 27.22 27.38 27.14 27.34 0.3M
2023-06-19 27.20 27.20 27.00 27.18 0.2M
2023-06-16 27.10 27.30 26.92 27.20 2.1M
2023-06-15 27.40 27.44 27.10 27.20 0.4M
2023-06-14 27.30 27.44 27.28 27.44 0.2M
2023-06-13 27.22 27.32 26.98 27.30 0.3M
2023-06-12 27.40 27.44 27.12 27.28 0.3M
2023-06-09 27.36 27.36 26.90 27.32 0.3M
2023-06-08 27.52 27.52 27.12 27.32 0.2M
2023-06-07 27.56 27.60 27.34 27.52 0.3M
2023-06-06 27.60 27.60 27.40 27.56 0.2M
2023-06-05 27.60 27.62 27.44 27.56 0.2M
2023-06-02 27.38 27.54 27.30 27.50 0.3M
2023-06-01 27.22 27.48 27.18 27.32 0.2M
2023-05-31 27.00 27.42 26.86 27.18 3.2M
2023-05-30 27.62 27.62 27.14 27.16 0.3M
2023-05-29 27.54 27.54 27.36 27.48 0.1M
2023-05-26 27.36 27.52 27.36 27.46 0.2M
2023-05-25 27.48 27.54 27.26 27.36 0.3M
2023-05-24 27.46 27.50 27.28 27.38 0.2M
2023-05-23 27.64 27.64 27.40 27.40 0.2M
2023-05-22 27.30 27.80 27.28 27.56 0.4M
2023-05-19 27.66 27.68 27.30 27.30 0.1M
2023-05-18 27.44 27.72 27.44 27.62 0.1M
2023-05-17 27.74 27.74 27.26 27.34 0.2M
2023-05-16 27.32 27.78 27.32 27.62 0.1M
2023-05-15 27.78 27.94 27.58 27.60 0.2M
2023-05-12 27.60 28.30 27.60 27.70 0.3M
2023-05-11 27.24 27.66 27.00 27.54 0.2M
2023-05-10 27.34 27.46 27.22 27.46 0.2M
2023-05-09 27.70 27.70 27.22 27.34 0.2M
2023-05-08 27.60 27.80 27.56 27.60 0.1M
2023-05-05 27.72 27.90 27.72 27.84 0.2M
2023-05-04 27.84 27.86 27.74 27.86 0.3M
2023-05-03 27.80 28.14 27.78 27.80 0.4M
2023-05-02 27.78 27.98 27.72 27.84 0.3M
2023-04-28 27.80 27.80 27.56 27.60 0.5M
2023-04-27 27.68 27.80 27.60 27.78 0.3M
2023-04-26 27.76 27.92 27.64 27.72 0.3M
2023-04-25 27.70 27.78 27.58 27.78 0.2M
2023-04-24 27.56 27.76 27.54 27.76 0.4M
2023-04-21 27.26 27.68 27.26 27.64 0.3M
2023-04-20 27.24 27.44 27.04 27.30 0.5M
2023-04-19 27.32 27.40 27.14 27.40 0.3M
2023-04-18 27.40 27.52 27.16 27.30 0.5M
2023-04-17 27.02 27.64 26.98 27.64 0.3M
2023-04-14 26.86 27.00 26.76 27.00 0.3M
2023-04-13 26.74 26.84 26.66 26.76 0.3M
2023-04-12 26.72 26.88 26.56 26.76 0.3M
2023-04-11 26.92 27.00 26.64 26.96 0.3M
2023-04-06 26.74 27.04 26.70 26.88 0.6M
2023-04-05 26.76 26.94 26.64 26.72 0.3M
2023-04-04 26.82 26.88 26.62 26.72 0.2M
2023-04-03 26.80 26.96 26.50 26.74 0.4M
2023-03-31 26.80 26.94 26.60 26.82 0.6M
2023-03-30 26.70 26.94 26.26 26.50 0.8M
2023-03-29 27.50 27.84 27.38 27.76 0.1M
2023-03-28 27.70 27.76 27.48 27.50 0.1M
2023-03-27 27.92 28.02 27.40 27.50 0.1M
2023-03-24 28.00 28.12 27.84 27.94 0.4M
2023-03-23 28.14 28.14 27.82 28.02 0.2M
2023-03-22 27.80 28.08 27.78 27.98 0.2M
2023-03-21 27.96 28.20 27.74 27.86 0.2M
2023-03-20 27.74 27.88 27.56 27.84 0.2M
2023-03-17 27.28 27.76 27.28 27.74 0.8M
2023-03-16 27.60 27.88 27.40 27.78 0.2M
2023-03-15 27.60 27.76 27.06 27.42 0.3M
2023-03-14 27.26 27.74 27.02 27.70 0.3M
2023-03-13 27.44 27.44 26.72 27.26 0.2M
2023-03-10 27.70 27.70 27.36 27.42 0.1M
2023-03-09 27.44 27.72 27.44 27.54 0.1M
2023-03-08 27.48 27.58 27.38 27.48 0.1M
2023-03-07 27.70 27.76 27.46 27.54 0.1M
2023-03-06 27.84 28.02 27.62 27.70 0.1M
2023-03-03 27.78 27.82 27.60 27.80 0.1M
2023-03-02 27.30 27.92 27.30 27.80 0.2M
2023-03-01 27.78 27.88 27.48 27.48 0.2M
2023-02-28 28.10 28.20 27.84 27.84 0.5M
2023-02-27 27.42 28.08 27.42 28.08 0.1M
2023-02-24 27.54 27.60 27.32 27.54 0.2M
2023-02-23 27.70 27.80 27.36 27.48 0.2M
2023-02-22 28.00 28.14 27.76 27.76 0.3M
2023-02-21 27.90 28.12 27.90 28.00 0.2M
2023-02-20 27.76 28.00 27.76 27.90 0.1M
2023-02-17 27.46 27.94 27.18 27.70 0.3M
2023-02-16 27.50 27.66 27.28 27.38 0.2M
2023-02-15 27.54 27.64 27.42 27.44 0.2M
2023-02-14 27.42 27.70 27.42 27.46 0.1M
2023-02-13 27.40 27.60 27.34 27.40 0.2M
2023-02-10 27.50 27.58 27.34 27.38 0.3M
2023-02-09 27.44 27.76 27.44 27.58 0.2M
2023-02-08 27.46 27.74 27.40 27.58 0.2M
2023-02-07 27.66 27.70 27.24 27.44 0.2M
2023-02-06 27.62 27.84 27.48 27.52 0.3M
2023-02-03 27.84 27.98 27.68 27.72 0.2M
2023-02-02 27.76 28.00 27.72 27.88 0.3M
2023-02-01 27.56 27.92 27.40 27.76 0.3M
2023-01-31 27.40 27.62 27.26 27.54 0.3M
2023-01-30 27.02 27.54 26.94 27.52 0.3M
2023-01-27 27.30 27.58 27.14 27.16 0.3M
2023-01-26 27.90 27.90 26.90 27.26 0.5M
2023-01-25 29.04 29.14 27.84 27.84 0.6M
2023-01-24 27.84 29.60 27.48 29.16 0.6M
2023-01-23 27.60 27.78 27.46 27.74 0.3M
2023-01-20 27.82 28.10 27.76 27.92 0.4M
2023-01-19 27.26 27.80 27.26 27.68 0.3M
2023-01-18 27.42 27.76 27.36 27.44 0.3M
2023-01-17 27.36 27.64 27.14 27.54 0.2M
2023-01-16 27.42 27.70 27.38 27.38 0.2M
2023-01-13 27.24 27.66 27.22 27.42 0.2M
2023-01-12 27.20 27.42 27.20 27.28 0.2M
2023-01-11 27.52 27.52 27.20 27.20 0.2M
2023-01-10 27.54 27.74 27.40 27.44 0.2M
2023-01-09 27.56 27.56 27.34 27.40 0.2M
2023-01-06 27.34 27.58 27.22 27.44 0.1M
2023-01-05 27.46 27.50 27.08 27.34 0.3M
2023-01-04 27.60 27.72 27.32 27.36 0.3M
2023-01-03 27.06 27.50 27.02 27.44 0.2M
2023-01-02 27.14 27.24 27.00 27.08 0.1M