Digitalbridge Group

DBRG
🏛️ ドイツ →
10.30
最終更新: 2025-10-03
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
2024-12-30 10.30 10.30 10.30 10.30 0.0M
2024-12-27 10.50 10.50 10.40 10.40 0.0M
2024-12-19 10.90 10.90 10.70 10.80 0.0M
2024-12-17 11.50 11.50 11.50 11.50 0.0M
2024-12-16 11.40 11.40 11.40 11.40 0.0M
2024-12-13 11.90 11.90 11.90 11.90 0.0M
2024-12-12 12.10 12.10 12.10 12.10 0.0M
2024-12-10 12.00 12.00 12.00 12.00 0.0M
2024-12-09 12.20 12.20 12.20 12.20 0.0M
2024-12-04 12.50 12.50 12.40 12.40 0.0M
2024-12-03 12.70 12.70 12.50 12.50 0.0M
2024-12-02 12.80 12.80 12.80 12.80 0.0M
2024-11-29 12.60 12.60 12.40 12.40 0.0M
2024-11-22 12.00 12.00 12.00 12.00 0.0M
2024-11-20 11.20 11.20 11.20 11.20 0.0M
2024-11-15 11.70 11.70 11.70 11.70 0.0M
2024-11-14 12.00 12.00 12.00 12.00 0.0M
2024-11-13 11.70 11.70 11.70 11.70 0.0M
2024-11-11 11.60 11.60 11.50 11.60 0.0M
2024-11-07 11.70 11.80 11.70 11.80 0.0M
2024-11-05 11.50 11.50 11.30 11.30 0.0M
2024-11-04 12.40 12.40 11.70 11.70 0.0M
2024-11-01 14.10 14.10 12.60 12.60 0.0M
2024-10-31 14.70 14.70 14.70 14.70 0.0M
2024-10-30 15.20 15.40 15.20 15.40 0.0M
2024-10-29 15.30 15.30 15.30 15.30 0.0M
2024-10-25 15.60 15.60 15.60 15.60 0.0M
2024-10-23 14.90 15.00 14.50 14.50 0.0M
2024-10-22 14.80 14.80 14.80 14.80 0.0M
2024-10-21 14.90 14.90 14.90 14.90 0.0M
2024-10-18 14.70 14.90 14.70 14.80 0.0M
2024-10-17 14.30 14.30 14.30 14.30 0.0M
2024-10-16 14.40 14.50 14.20 14.20 0.0M
2024-10-14 14.10 14.10 14.10 14.10 0.0M
2024-10-07 13.80 13.80 13.80 13.80 0.0M
2024-09-24 13.30 13.30 13.30 13.30 0.0M
2024-09-19 12.70 12.80 12.70 12.80 0.0M
2024-09-17 13.10 13.10 13.10 13.10 0.0M
2024-09-13 12.60 12.70 12.50 12.70 0.0M
2024-09-11 11.00 11.00 11.00 11.00 0.0M
2024-09-09 10.50 10.50 10.50 10.50 0.0M
2024-09-06 10.40 10.40 10.40 10.40 0.0M
2024-08-29 11.30 11.30 11.30 11.30 0.0M
2024-08-23 10.90 10.90 10.90 10.90 0.0M
2024-08-19 11.00 11.00 10.90 10.90 0.0M
2024-08-16 11.00 11.00 11.00 11.00 0.0M
2024-08-15 11.30 11.30 11.30 11.30 0.0M
2024-08-09 11.80 11.80 11.80 11.80 0.0M
2024-08-02 12.50 12.50 12.50 12.50 0.0M
2024-07-31 13.10 13.10 13.10 13.10 0.0M
2024-07-30 13.10 13.10 13.10 13.10 0.0M
2024-07-26 13.00 13.10 13.00 13.10 0.0M
2024-07-22 12.80 12.90 12.80 12.90 0.0M
2024-07-16 12.90 12.90 12.90 12.90 0.0M
2024-07-11 12.20 12.60 12.20 12.60 0.0M
2024-07-03 12.30 12.30 12.30 12.30 0.0M
2024-06-18 11.40 11.40 11.30 11.30 0.0M
2024-06-17 12.00 12.00 12.00 12.00 0.0M
2024-06-14 11.80 11.80 11.80 11.80 0.0M
2024-06-12 12.30 12.30 12.30 12.30 0.0M
2024-06-06 12.10 12.10 12.10 12.10 0.0M
2024-05-30 12.50 12.50 12.50 12.50 0.0M
2024-05-29 12.20 12.20 12.20 12.20 0.0M
2024-05-24 12.00 12.00 12.00 12.00 0.0M
2024-05-22 12.10 12.10 12.10 12.10 0.0M
2024-05-21 12.50 12.50 12.50 12.50 0.0M
2024-05-20 12.80 12.80 12.80 12.80 0.0M
2024-05-17 13.00 13.10 13.00 13.10 0.0M
2024-05-15 13.20 13.20 13.20 13.20 0.0M
2024-05-14 13.60 13.60 13.60 13.60 0.0M
2024-05-02 13.10 13.60 13.10 13.50 0.0M
2024-04-30 16.00 16.00 16.00 16.00 0.0M
2024-04-24 16.30 16.30 16.30 16.30 0.0M
2024-04-22 16.30 16.30 16.00 16.10 0.0M
2024-04-19 16.20 16.20 16.10 16.10 0.0M
2024-04-17 16.70 16.70 16.50 16.50 0.0M
2024-04-16 17.10 17.10 16.50 16.50 0.0M
2024-04-11 16.80 16.80 16.80 16.80 0.0M
2024-04-09 17.00 17.00 17.00 17.00 0.0M
2024-04-08 17.00 17.00 17.00 17.00 0.0M
2024-04-02 18.10 18.10 17.30 17.30 0.0M
2024-03-28 17.98 17.98 17.98 17.98 0.0M
2024-03-25 17.22 17.22 17.08 17.08 0.0M
2024-03-22 17.23 17.23 17.23 17.23 0.0M
2024-03-19 16.87 16.87 16.87 16.87 0.0M
2024-03-15 17.16 17.16 17.16 17.16 0.0M
2024-03-11 16.83 16.83 16.83 16.83 0.0M
2024-03-08 16.87 16.87 16.87 16.87 0.0M
2024-03-06 16.99 16.99 16.99 16.99 0.0M
2024-03-05 16.77 16.77 16.77 16.77 0.0M
2024-03-04 17.14 17.14 17.14 17.14 0.0M
2024-02-28 16.30 16.30 16.30 16.30 0.0M
2024-02-26 17.40 17.40 16.75 16.75 0.0M
2024-02-23 17.52 17.68 17.52 17.68 0.0M
2024-02-22 17.15 17.70 17.15 17.66 0.0M
2024-02-21 17.17 17.19 16.93 16.93 0.0M
2024-02-20 19.55 19.60 16.76 17.06 0.0M
2024-02-19 18.77 18.90 18.77 18.90 0.0M
2024-02-16 19.09 19.09 18.89 18.89 0.0M
2024-02-13 19.07 19.09 17.72 17.72 0.0M
2024-02-08 18.57 18.57 18.57 18.57 0.0M
2024-02-05 18.00 18.00 18.00 18.00 0.0M
2024-02-01 18.28 18.28 18.08 18.08 0.0M
2024-01-31 18.42 18.42 18.42 18.42 0.0M
2024-01-30 18.58 18.58 18.58 18.58 0.0M
2024-01-29 18.92 18.92 18.57 18.57 0.0M
2024-01-25 18.43 18.43 18.43 18.43 0.0M
2024-01-24 18.29 18.29 17.94 17.99 0.0M
2024-01-23 18.06 18.19 18.04 18.05 0.0M
2024-01-22 16.92 17.71 16.78 17.70 0.0M
2024-01-18 16.50 16.50 16.50 16.50 0.0M
2024-01-17 16.30 16.30 16.30 16.30 0.0M
2024-01-12 16.56 16.56 16.56 16.56 0.0M
2024-01-10 16.90 16.90 16.66 16.66 0.0M
2024-01-09 16.22 16.51 16.15 16.51 0.0M
2024-01-08 16.18 16.39 16.18 16.39 0.0M
2024-01-05 15.95 15.95 15.95 15.95 0.0M
2024-01-04 16.35 16.50 15.89 15.89 0.0M
2024-01-03 16.36 16.60 16.30 16.30 0.0M