Dassault Systemes

DAST
🏛️ ドイツ →
28.33
最終更新: 2025-09-29
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 33.89 33.89 33.74 33.87 0.0M
2022-12-29 33.11 34.07 33.11 34.07 0.0M
2022-12-28 33.20 33.57 33.00 33.44 0.0M
2022-12-27 33.58 33.74 33.42 33.49 0.0M
2022-12-23 33.21 33.39 33.19 33.30 0.0M
2022-12-22 33.92 34.03 33.34 33.34 0.0M
2022-12-21 33.65 33.74 33.61 33.74 0.0M
2022-12-20 33.71 33.71 33.42 33.51 0.0M
2022-12-19 34.41 34.41 34.02 34.05 0.0M
2022-12-16 34.64 34.64 34.00 34.12 0.0M
2022-12-15 35.89 35.89 34.71 34.78 0.0M
2022-12-14 36.33 36.33 35.97 36.24 0.0M
2022-12-13 35.68 37.22 35.68 36.43 0.0M
2022-12-12 34.67 35.56 34.67 35.56 0.0M
2022-12-09 35.00 35.06 34.75 34.75 0.0M
2022-12-08 34.79 34.79 34.20 34.52 0.0M
2022-12-07 34.98 34.99 34.68 34.75 0.0M
2022-12-06 35.83 35.83 34.96 34.96 0.0M
2022-12-05 36.50 36.50 35.77 35.77 0.0M
2022-12-02 36.88 37.28 36.57 36.58 0.0M
2022-12-01 36.20 36.74 36.20 36.74 0.0M
2022-11-30 35.06 35.38 35.06 35.38 0.0M
2022-11-29 35.59 35.61 34.75 34.75 0.0M
2022-11-28 36.14 36.14 35.37 35.37 0.0M
2022-11-25 36.24 36.27 36.08 36.27 0.0M
2022-11-24 36.47 36.47 36.26 36.31 0.0M
2022-11-23 35.96 35.96 35.62 35.71 0.0M
2022-11-22 35.69 35.93 35.69 35.93 0.0M
2022-11-21 35.95 36.23 35.68 36.23 0.0M
2022-11-18 36.46 36.46 35.79 36.25 0.0M
2022-11-17 36.78 36.78 36.44 36.60 0.0M
2022-11-16 37.69 37.69 36.53 36.53 0.0M
2022-11-15 37.33 37.41 37.00 37.41 0.0M
2022-11-14 37.39 37.59 37.29 37.29 0.0M
2022-11-11 37.14 38.00 37.13 37.54 0.0M
2022-11-10 33.44 36.60 33.44 36.37 0.0M
2022-11-09 34.00 34.32 33.58 33.58 0.0M
2022-11-08 33.20 34.06 33.14 34.06 0.0M
2022-11-07 33.22 33.39 33.03 33.17 0.0M
2022-11-04 33.40 33.63 33.29 33.29 0.0M
2022-11-03 33.26 33.26 32.50 32.69 0.0M
2022-11-02 33.70 34.20 33.70 33.82 0.0M
2022-11-01 34.40 34.45 33.40 33.40 0.0M
2022-10-31 34.34 34.62 33.78 33.97 0.0M
2022-10-28 34.29 34.71 34.29 34.71 0.0M
2022-10-27 35.56 35.56 34.00 34.52 0.0M
2022-10-26 37.18 38.31 34.44 35.75 0.0M
2022-10-25 35.13 36.72 35.06 36.56 0.0M
2022-10-24 34.83 35.28 34.68 35.05 0.0M
2022-10-21 34.96 35.09 34.22 34.46 0.0M
2022-10-20 34.25 35.67 34.25 35.14 0.0M
2022-10-19 34.71 34.86 34.19 34.19 0.0M
2022-10-18 34.85 35.20 34.70 34.70 0.0M
2022-10-17 33.51 34.60 33.15 34.60 0.0M
2022-10-14 34.00 34.27 33.62 33.78 0.0M
2022-10-13 33.28 33.53 32.43 32.90 0.0M
2022-10-12 33.89 33.89 33.61 33.61 0.0M
2022-10-11 33.67 33.97 33.37 33.97 0.0M
2022-10-10 34.25 34.25 33.66 33.99 0.0M
2022-10-07 36.52 36.52 34.37 34.37 0.0M
2022-10-06 37.06 37.06 36.57 36.91 0.0M
2022-10-05 36.79 37.00 36.79 37.00 0.0M
2022-10-04 36.15 37.10 36.15 36.85 0.0M
2022-10-03 35.31 35.64 34.04 35.64 0.0M
2022-09-30 34.46 35.84 34.46 35.84 0.0M
2022-09-29 35.03 35.03 33.99 33.99 0.0M
2022-09-28 34.44 35.34 34.44 35.23 0.0M
2022-09-27 35.16 35.43 34.57 34.57 0.0M
2022-09-26 34.90 35.49 34.90 35.24 0.0M
2022-09-23 35.00 35.00 34.26 34.90 0.0M
2022-09-22 35.82 35.82 34.89 35.13 0.0M
2022-09-21 35.67 36.06 35.67 36.02 0.0M
2022-09-20 36.40 36.40 35.40 35.51 0.0M
2022-09-19 35.91 36.44 35.71 36.39 0.0M
2022-09-16 35.96 36.21 35.81 35.81 0.0M
2022-09-15 38.00 38.00 36.30 36.30 0.0M
2022-09-14 37.46 38.15 37.46 38.00 0.0M
2022-09-13 39.75 39.75 37.70 37.82 0.0M
2022-09-12 39.53 39.59 39.07 39.37 0.0M
2022-09-09 39.13 39.31 39.13 39.31 0.0M
2022-09-08 38.73 38.73 37.98 38.69 0.0M
2022-09-07 38.41 38.65 38.41 38.65 0.0M
2022-09-06 39.10 39.10 39.10 39.10 0.0M
2022-09-05 37.84 38.76 37.84 38.76 0.0M
2022-09-02 37.73 38.49 37.37 37.37 0.0M
2022-09-01 37.90 38.28 37.17 37.47 0.0M
2022-08-31 38.79 39.21 38.49 38.49 0.0M
2022-08-30 38.84 39.20 38.39 38.63 0.0M
2022-08-29 39.12 39.12 38.41 38.61 0.0M
2022-08-26 40.12 40.12 39.31 39.31 0.0M
2022-08-25 40.38 40.94 40.33 40.79 0.0M
2022-08-24 39.40 40.21 39.40 40.21 0.0M
2022-08-23 40.34 40.37 39.44 39.44 0.0M
2022-08-22 42.40 42.40 40.40 40.50 0.0M
2022-08-19 42.72 42.90 42.49 42.49 0.0M
2022-08-18 42.49 42.93 42.47 42.93 0.0M
2022-08-17 42.79 42.86 42.00 42.63 0.0M
2022-08-16 42.62 42.88 42.62 42.88 0.0M
2022-08-15 42.93 43.55 42.93 43.55 0.0M
2022-08-12 43.07 43.07 42.98 42.98 0.0M
2022-08-11 43.28 43.30 42.97 43.07 0.0M
2022-08-10 41.92 42.94 41.92 42.90 0.0M
2022-08-09 42.68 42.76 41.86 41.97 0.0M
2022-08-08 42.17 42.92 42.17 42.47 0.0M
2022-08-05 43.18 43.18 41.97 42.21 0.0M
2022-08-04 42.50 43.10 42.50 42.87 0.0M
2022-08-03 41.93 42.41 41.93 42.36 0.0M
2022-08-02 41.70 41.94 41.48 41.94 0.0M
2022-08-01 41.48 42.09 41.48 42.00 0.0M
2022-07-29 41.22 42.02 41.22 41.78 0.0M
2022-07-28 40.39 41.06 40.10 40.99 0.0M
2022-07-27 39.60 40.61 39.60 40.61 0.0M
2022-07-26 39.32 40.10 38.84 39.40 0.0M
2022-07-25 39.28 39.32 38.94 39.16 0.0M
2022-07-22 39.00 40.00 39.00 39.24 0.0M
2022-07-21 38.96 39.51 38.96 39.15 0.0M
2022-07-20 38.14 39.32 38.14 38.88 0.0M
2022-07-19 38.08 38.20 38.05 38.10 0.0M
2022-07-18 38.24 38.49 38.24 38.49 0.0M
2022-07-15 37.32 38.14 37.22 37.96 0.0M
2022-07-14 36.79 37.32 36.79 37.32 0.0M
2022-07-13 36.94 37.05 36.68 37.05 0.0M
2022-07-12 37.17 37.33 37.06 37.06 0.0M
2022-07-11 36.64 37.10 36.64 37.10 0.0M
2022-07-08 37.27 37.27 36.67 37.14 0.0M
2022-07-07 36.99 37.36 36.62 37.28 0.0M
2022-07-06 35.39 36.91 35.30 36.91 0.0M
2022-07-05 35.34 35.53 34.94 35.49 0.0M
2022-07-04 35.58 35.63 34.90 34.96 0.0M
2022-07-01 34.65 35.37 34.65 35.37 0.0M
2022-06-30 35.05 35.28 34.48 35.22 0.0M
2022-06-29 35.39 36.05 35.39 36.05 0.0M
2022-06-28 36.07 36.47 35.94 35.94 0.0M
2022-06-27 36.58 37.06 36.16 36.16 0.0M
2022-06-24 35.79 36.84 35.78 36.84 0.0M
2022-06-23 33.61 34.97 33.54 34.90 0.0M
2022-06-22 33.50 34.19 33.23 34.19 0.0M
2022-06-21 34.00 34.21 33.87 34.11 0.0M
2022-06-20 33.73 34.35 33.70 33.81 0.0M
2022-06-17 33.77 33.94 33.50 33.86 0.0M
2022-06-16 34.35 34.35 33.37 33.37 0.0M
2022-06-15 33.86 34.50 33.72 34.42 0.0M
2022-06-14 33.87 33.87 33.38 33.38 0.0M
2022-06-13 35.60 35.60 34.09 34.20 0.0M
2022-06-10 37.10 37.54 36.01 36.15 0.0M
2022-06-09 38.00 38.09 37.43 37.43 0.0M
2022-06-08 38.62 38.62 38.34 38.34 0.0M
2022-06-07 38.11 38.70 38.11 38.63 0.0M
2022-06-06 39.21 39.72 39.21 39.65 0.0M
2022-06-03 39.55 39.55 38.81 38.90 0.0M
2022-06-02 38.77 39.61 38.26 39.60 0.0M
2022-06-01 39.40 39.40 38.87 39.05 0.0M
2022-05-31 39.71 39.80 39.29 39.29 0.0M
2022-05-30 39.71 40.79 39.63 40.48 0.0M
2022-05-27 38.48 39.39 38.48 39.39 0.0M
2022-05-26 37.41 38.46 37.41 38.26 0.0M
2022-05-25 37.45 37.77 36.91 37.76 0.0M
2022-05-24 38.54 38.54 37.23 37.26 0.0M
2022-05-23 37.80 38.73 37.80 38.65 0.0M
2022-05-20 37.75 38.55 37.75 38.23 0.0M
2022-05-19 36.98 37.79 36.33 37.79 0.0M
2022-05-18 37.83 37.83 36.92 36.92 0.0M
2022-05-17 38.05 38.71 38.00 38.12 0.0M
2022-05-16 38.11 38.32 37.78 38.10 0.0M
2022-05-13 38.10 38.23 37.94 38.23 0.0M
2022-05-12 37.18 37.50 36.34 37.50 0.0M
2022-05-11 37.91 38.26 37.50 37.50 0.0M
2022-05-10 38.05 38.88 38.00 38.00 0.0M
2022-05-09 39.28 39.69 37.87 37.92 0.0M
2022-05-06 40.86 40.86 38.76 40.10 0.0M
2022-05-05 42.12 42.89 41.35 41.35 0.0M
2022-05-04 41.34 41.79 41.34 41.58 0.0M
2022-05-03 42.01 42.26 41.74 41.82 0.0M
2022-05-02 42.31 42.31 38.84 41.52 0.0M
2022-04-29 43.12 43.12 42.19 42.19 0.0M
2022-04-28 41.00 43.16 41.00 43.16 0.0M
2022-04-27 40.24 40.52 39.50 40.35 0.0M
2022-04-26 40.48 40.48 38.49 38.73 0.0M
2022-04-25 39.55 40.25 39.54 40.25 0.0M
2022-04-22 40.25 40.34 40.00 40.05 0.0M
2022-04-21 40.44 41.60 40.17 40.17 0.0M
2022-04-20 40.38 40.57 40.16 40.16 0.0M
2022-04-19 40.44 40.55 39.51 40.24 0.0M
2022-04-14 40.65 41.10 40.33 40.33 0.0M
2022-04-13 40.70 40.76 39.76 40.28 0.0M
2022-04-12 40.01 41.20 40.00 40.80 0.0M
2022-04-11 41.55 41.55 40.31 40.31 0.0M
2022-04-08 43.95 43.95 41.88 41.95 0.0M
2022-04-07 44.12 44.19 43.54 43.84 0.0M
2022-04-06 45.66 45.66 43.88 44.19 0.0M
2022-04-05 46.00 46.35 45.76 45.83 0.0M
2022-04-04 44.44 45.67 44.44 45.67 0.0M
2022-04-01 44.34 44.51 44.18 44.32 0.0M
2022-03-31 45.41 45.98 44.60 44.60 0.0M
2022-03-30 45.58 45.83 45.48 45.53 0.0M
2022-03-29 45.19 46.20 45.09 45.73 0.0M
2022-03-28 44.84 45.09 44.27 45.03 0.0M
2022-03-25 44.70 45.90 44.70 44.80 0.0M
2022-03-24 45.19 45.33 44.80 45.27 0.0M
2022-03-23 45.40 45.88 44.85 45.02 0.0M
2022-03-22 44.95 45.30 44.23 45.30 0.0M
2022-03-21 45.78 45.79 44.55 45.01 0.0M
2022-03-18 44.33 45.85 44.05 45.85 0.0M
2022-03-17 44.16 44.63 43.81 44.63 0.0M
2022-03-16 43.01 44.15 43.01 43.97 0.0M
2022-03-15 41.70 42.44 41.66 42.44 0.0M
2022-03-14 41.35 42.48 41.00 41.90 0.0M
2022-03-11 42.10 42.10 40.24 41.27 0.0M
2022-03-10 42.18 42.18 41.30 41.90 0.0M
2022-03-09 40.80 42.23 40.70 42.23 0.0M
2022-03-08 42.78 43.64 40.00 40.70 0.0M
2022-03-07 42.10 43.78 41.50 42.80 0.0M
2022-03-04 42.93 43.40 42.17 42.17 0.0M
2022-03-03 43.99 44.08 43.01 43.05 0.0M
2022-03-02 44.30 44.38 43.47 43.95 0.0M
2022-03-01 43.32 43.83 42.73 43.46 0.0M
2022-02-28 42.80 44.34 41.67 44.03 0.0M
2022-02-25 42.15 42.37 41.31 41.79 0.0M
2022-02-24 39.16 41.70 38.77 41.70 0.0M
2022-02-23 40.55 40.88 40.15 40.15 0.0M
2022-02-22 39.73 40.55 38.95 40.26 0.0M
2022-02-21 40.97 40.97 39.65 39.91 0.0M
2022-02-18 41.62 42.07 40.48 40.66 0.0M
2022-02-17 41.81 42.02 41.38 41.45 0.0M
2022-02-16 41.04 41.50 40.90 41.17 0.0M
2022-02-15 40.28 41.26 40.20 41.02 0.0M
2022-02-14 40.34 40.37 39.46 40.25 0.0M
2022-02-11 41.14 41.44 40.37 40.37 0.0M
2022-02-10 42.15 42.15 41.40 41.62 0.0M
2022-02-09 42.36 42.44 41.99 42.30 0.0M
2022-02-08 42.34 42.34 40.90 41.38 0.0M
2022-02-07 42.88 42.91 42.27 42.27 0.0M
2022-02-04 41.40 42.92 41.37 42.92 0.0M
2022-02-03 44.00 44.00 41.20 41.20 0.0M
2022-02-02 42.51 43.65 42.22 43.65 0.0M
2022-02-01 42.68 42.97 41.95 42.16 0.0M
2022-01-31 41.80 42.70 41.40 42.53 0.0M
2022-01-28 40.58 41.10 40.07 40.98 0.0M
2022-01-27 41.53 41.64 40.56 40.80 0.0M
2022-01-26 42.38 42.56 41.59 41.59 0.0M
2022-01-25 43.65 43.65 42.08 42.57 0.0M
2022-01-24 45.03 45.03 41.80 43.20 0.0M
2022-01-21 45.62 45.80 44.90 45.15 0.0M
2022-01-20 45.28 46.22 45.28 45.94 0.0M
2022-01-19 45.02 46.13 44.78 45.77 0.0M
2022-01-18 46.10 46.10 44.87 45.34 0.0M
2022-01-17 45.75 46.20 45.23 46.12 0.0M
2022-01-14 45.91 45.91 45.34 45.49 0.0M
2022-01-13 47.16 47.16 45.97 45.97 0.0M
2022-01-12 47.05 47.59 47.01 47.08 0.0M
2022-01-11 46.88 47.79 46.88 47.30 0.0M
2022-01-10 47.80 48.12 46.53 46.76 0.0M
2022-01-07 48.76 48.76 47.44 47.81 0.0M
2022-01-06 49.15 49.41 48.40 48.72 0.0M
2022-01-05 50.77 50.95 50.17 50.33 0.0M
2022-01-04 50.92 51.97 50.75 50.89 0.0M
2022-01-03 52.69 52.69 50.41 51.09 0.0M