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
2024-12-30 33.07 33.33 32.99 33.33 0.0M
2024-12-27 33.25 33.53 33.06 33.10 0.0M
2024-12-23 33.13 33.24 33.01 33.14 0.0M
2024-12-20 33.07 33.19 32.75 33.15 0.0M
2024-12-19 33.31 33.49 33.14 33.20 0.0M
2024-12-18 33.97 34.21 33.55 33.55 0.0M
2024-12-17 33.80 34.65 33.80 33.97 0.0M
2024-12-16 35.00 35.00 33.88 34.13 0.0M
2024-12-13 35.09 35.09 34.62 34.96 0.0M
2024-12-12 35.30 35.32 34.87 35.12 0.0M
2024-12-11 34.71 35.40 34.71 35.33 0.0M
2024-12-10 35.18 35.18 34.73 34.79 0.0M
2024-12-09 34.84 35.31 34.67 35.30 0.0M
2024-12-06 33.81 34.91 33.76 34.87 0.0M
2024-12-05 33.70 34.13 33.35 33.89 0.0M
2024-12-04 32.40 33.77 32.36 33.54 0.0M
2024-12-03 31.90 32.65 31.90 32.42 0.0M
2024-12-02 32.72 32.72 31.85 31.98 0.0M
2024-11-29 32.64 32.83 32.34 32.83 0.0M
2024-11-28 32.47 32.64 32.40 32.63 0.0M
2024-11-27 32.78 32.78 32.20 32.36 0.0M
2024-11-26 32.73 32.96 32.63 32.73 0.0M
2024-11-25 32.55 33.04 32.49 32.97 0.0M
2024-11-22 32.39 32.61 32.29 32.40 0.0M
2024-11-21 32.20 32.29 31.90 32.22 0.0M
2024-11-20 32.28 32.40 32.07 32.18 0.0M
2024-11-19 31.58 32.05 31.58 31.98 0.0M
2024-11-18 31.47 31.73 31.35 31.46 0.0M
2024-11-15 32.07 32.07 31.29 31.30 0.0M
2024-11-14 31.66 32.30 31.54 32.24 0.0M
2024-11-13 32.08 32.42 31.55 31.69 0.0M
2024-11-12 32.45 32.85 32.12 32.17 0.0M
2024-11-11 32.92 33.00 32.71 32.74 0.0M
2024-11-08 32.98 33.10 32.55 32.75 0.0M
2024-11-07 32.07 33.07 31.92 33.05 0.0M
2024-11-06 31.58 32.44 31.58 31.94 0.0M
2024-11-05 31.62 31.62 31.30 31.57 0.0M
2024-11-04 32.25 32.27 31.50 31.58 0.0M
2024-11-01 31.68 32.23 31.68 32.06 0.0M
2024-10-31 31.79 31.79 31.05 31.52 0.0M
2024-10-30 32.27 32.27 31.50 31.68 0.0M
2024-10-29 31.91 32.34 31.91 32.34 0.0M
2024-10-28 31.64 32.21 31.57 31.88 0.0M
2024-10-25 32.28 32.41 31.35 31.41 0.0M
2024-10-24 32.39 33.24 31.99 32.34 0.0M
2024-10-23 33.37 33.39 33.10 33.21 0.0M
2024-10-22 33.37 33.37 33.12 33.31 0.0M
2024-10-21 33.05 33.48 32.84 33.04 0.0M
2024-10-18 32.79 33.52 32.79 33.35 0.0M
2024-10-17 32.66 33.06 32.59 32.75 0.0M
2024-10-16 32.72 32.98 32.62 32.62 0.0M
2024-10-15 34.25 34.25 32.67 32.71 0.0M
2024-10-14 33.99 34.30 33.85 34.30 0.0M
2024-10-11 34.05 34.05 33.75 33.96 0.0M
2024-10-10 34.13 34.14 33.67 34.05 0.0M
2024-10-09 34.40 34.63 33.38 34.19 0.0M
2024-10-08 34.88 34.88 34.44 34.44 0.0M
2024-10-07 35.40 35.47 34.92 34.92 0.0M
2024-10-04 35.52 35.53 35.18 35.44 0.0M
2024-10-03 35.41 35.62 35.31 35.62 0.0M
2024-10-02 35.48 35.68 35.35 35.64 0.0M
2024-10-01 35.69 36.00 35.36 35.56 0.0M
2024-09-30 36.59 36.65 35.69 35.69 0.0M
2024-09-27 36.60 36.75 35.99 36.54 0.0M
2024-09-26 36.09 36.90 36.04 36.59 0.0M
2024-09-25 35.24 35.80 35.11 35.71 0.0M
2024-09-24 36.28 36.32 35.40 35.40 0.0M
2024-09-23 36.14 36.27 35.80 36.12 0.0M
2024-09-20 36.41 36.46 35.97 36.05 0.0M
2024-09-19 35.68 36.60 35.64 36.55 0.0M
2024-09-18 35.18 35.48 35.16 35.48 0.0M
2024-09-17 35.57 35.70 35.54 35.55 0.0M
2024-09-16 36.06 36.12 35.44 35.60 0.0M
2024-09-13 35.81 36.20 35.81 36.08 0.0M
2024-09-12 36.03 36.10 35.80 35.81 0.0M
2024-09-11 34.63 35.74 34.59 35.74 0.0M
2024-09-10 33.95 34.82 33.95 34.45 0.0M
2024-09-09 33.65 34.09 33.59 34.09 0.0M
2024-09-06 32.86 33.65 32.86 33.51 0.0M
2024-09-05 34.22 34.22 32.82 32.97 0.0M
2024-09-04 34.24 34.52 34.24 34.28 0.0M
2024-09-03 35.22 35.27 34.63 34.63 0.0M
2024-09-02 35.35 35.35 35.03 35.21 0.0M
2024-08-30 35.18 35.70 35.12 35.25 0.0M
2024-08-29 34.28 35.29 34.28 35.11 0.0M
2024-08-28 34.53 34.64 34.38 34.38 0.0M
2024-08-27 34.29 34.40 34.17 34.40 0.0M
2024-08-26 34.15 34.35 34.15 34.21 0.0M
2024-08-23 34.37 34.40 34.08 34.23 0.0M
2024-08-22 34.37 34.56 34.36 34.41 0.0M
2024-08-21 34.29 34.65 34.22 34.41 0.0M
2024-08-20 34.25 34.40 34.15 34.21 0.0M
2024-08-19 34.20 34.32 34.17 34.25 0.0M
2024-08-16 34.39 34.47 34.11 34.23 0.0M
2024-08-15 33.92 34.41 33.79 34.41 0.0M
2024-08-14 33.77 33.95 33.71 33.82 0.0M
2024-08-13 33.59 33.70 33.00 33.70 0.0M
2024-08-12 33.14 33.66 33.13 33.54 0.0M
2024-08-09 33.45 33.92 33.39 33.39 0.0M
2024-08-08 33.23 33.41 32.90 33.41 0.0M
2024-08-07 33.33 33.53 32.93 33.08 0.0M
2024-08-06 33.32 33.56 32.95 33.11 0.0M
2024-08-05 32.71 33.11 32.29 33.01 0.0M
2024-08-02 34.42 34.56 33.62 33.63 0.0M
2024-08-01 35.11 35.16 34.64 34.65 0.0M
2024-07-31 34.70 35.21 34.70 35.21 0.0M
2024-07-30 34.41 34.42 34.29 34.34 0.0M
2024-07-29 35.18 35.32 34.24 34.63 0.0M
2024-07-26 34.10 35.12 33.84 34.94 0.0M
2024-07-25 33.60 33.83 32.70 33.83 0.0M
2024-07-24 34.21 34.49 33.82 33.82 0.0M
2024-07-23 34.52 34.98 34.37 34.40 0.0M
2024-07-22 34.61 34.62 34.39 34.59 0.0M
2024-07-19 33.75 34.60 33.60 34.49 0.0M
2024-07-18 34.27 34.54 33.90 33.95 0.0M
2024-07-17 34.05 34.20 33.93 34.11 0.0M
2024-07-16 34.45 34.45 33.79 34.23 0.0M
2024-07-15 34.48 34.82 34.31 34.59 0.0M
2024-07-12 34.02 34.47 34.02 34.47 0.0M
2024-07-11 33.65 34.25 33.63 33.89 0.0M
2024-07-10 33.47 34.09 33.31 33.79 0.0M
2024-07-09 33.95 34.36 33.31 33.60 0.0M
2024-07-08 35.78 36.14 35.33 35.33 0.0M
2024-07-05 35.38 35.79 35.28 35.79 0.0M
2024-07-04 35.30 35.51 35.12 35.29 0.0M
2024-07-03 34.62 35.48 34.62 35.33 0.0M
2024-07-02 34.44 34.52 34.16 34.47 0.0M
2024-07-01 35.84 35.85 34.54 34.65 0.0M
2024-06-28 35.05 35.33 34.99 35.13 0.0M
2024-06-27 35.62 35.62 34.71 35.02 0.0M
2024-06-26 35.44 35.68 35.33 35.65 0.0M
2024-06-25 34.78 35.33 34.59 35.33 0.0M
2024-06-24 34.59 34.89 34.48 34.75 0.0M
2024-06-21 34.97 35.07 34.50 34.60 0.0M
2024-06-20 34.84 35.17 34.74 35.00 0.0M
2024-06-19 36.00 36.00 34.67 34.74 0.0M
2024-06-18 36.10 36.12 35.54 36.01 0.0M
2024-06-17 35.55 35.83 35.08 35.67 0.0M
2024-06-14 35.85 35.85 35.43 35.51 0.0M
2024-06-13 36.61 36.77 35.64 35.84 0.0M
2024-06-12 36.66 36.92 36.23 36.84 0.0M
2024-06-11 36.88 36.88 36.53 36.63 0.0M
2024-06-10 37.13 37.13 36.47 36.76 0.0M
2024-06-07 37.61 37.79 37.11 37.11 0.0M
2024-06-06 37.64 37.97 37.59 37.69 0.0M
2024-06-05 37.36 37.84 37.28 37.72 0.0M
2024-06-04 36.61 37.34 36.61 37.25 0.0M
2024-06-03 37.42 37.56 36.68 36.77 0.0M
2024-05-31 37.63 37.63 36.14 37.18 0.0M
2024-05-30 37.35 37.65 37.23 37.63 0.0M
2024-05-29 38.60 38.60 37.73 38.13 0.0M
2024-05-28 39.00 39.00 38.23 38.60 0.0M
2024-05-27 38.77 39.01 38.39 39.01 0.0M
2024-05-24 38.92 39.06 38.57 38.91 0.0M
2024-05-23 40.11 40.20 38.72 39.13 0.0M
2024-05-22 38.59 39.96 38.55 39.90 0.0M
2024-05-21 37.78 38.61 37.78 38.58 0.0M
2024-05-20 37.88 37.91 37.65 37.91 0.0M
2024-05-17 37.62 37.84 37.49 37.74 0.0M
2024-05-16 38.19 38.19 37.60 37.60 0.0M
2024-05-15 38.32 38.35 38.00 38.23 0.0M
2024-05-14 38.05 38.38 37.90 38.17 0.0M
2024-05-13 38.24 38.25 37.93 37.93 0.0M
2024-05-10 38.09 38.30 38.00 38.10 0.0M
2024-05-09 38.11 38.27 38.10 38.12 0.0M
2024-05-08 37.99 38.48 37.99 38.25 0.0M
2024-05-07 37.22 38.06 37.22 37.93 0.0M
2024-05-06 37.16 37.53 37.06 37.21 0.0M
2024-05-03 36.86 37.08 36.73 37.08 0.0M
2024-05-02 36.85 36.95 36.56 36.74 0.0M
2024-04-30 37.47 37.58 36.95 36.95 0.0M
2024-04-29 38.03 38.03 37.51 37.51 0.0M
2024-04-26 37.59 38.09 37.20 37.93 0.0M
2024-04-25 38.29 39.25 36.24 37.41 0.0M
2024-04-24 38.72 39.26 38.72 39.09 0.0M
2024-04-23 38.79 38.88 38.29 38.52 0.0M
2024-04-22 38.32 38.79 38.19 38.65 0.0M
2024-04-19 37.94 38.33 37.94 37.94 0.0M
2024-04-18 38.47 38.52 38.16 38.31 0.0M
2024-04-17 38.72 38.74 38.21 38.21 0.0M
2024-04-16 38.54 39.01 38.39 38.86 0.0M
2024-04-15 39.74 39.87 38.65 38.72 0.0M
2024-04-12 40.03 40.17 38.99 39.07 0.0M
2024-04-11 39.80 39.97 39.45 39.97 0.0M
2024-04-10 40.19 40.19 39.67 39.73 0.0M
2024-04-09 40.18 40.18 39.80 39.80 0.0M
2024-04-08 40.33 40.52 40.10 40.17 0.0M
2024-04-05 39.40 40.33 39.32 40.27 0.0M
2024-04-04 39.90 39.92 39.38 39.92 0.0M
2024-04-03 40.12 40.12 39.70 39.95 0.0M
2024-04-02 41.00 41.09 39.69 39.71 0.0M
2024-03-28 41.36 41.36 41.01 41.09 0.0M
2024-03-27 41.36 41.48 41.12 41.31 0.0M
2024-03-26 41.25 41.59 41.15 41.49 0.0M
2024-03-25 41.93 41.93 40.99 41.21 0.0M
2024-03-22 40.57 41.86 40.57 41.80 0.0M
2024-03-21 41.46 41.46 40.64 40.72 0.0M
2024-03-20 40.78 41.20 40.78 40.99 0.0M
2024-03-19 41.97 41.99 40.79 40.81 0.0M
2024-03-18 41.78 42.09 41.78 41.91 0.0M
2024-03-15 42.04 42.06 41.45 41.62 0.0M
2024-03-14 42.38 42.40 41.90 42.01 0.0M
2024-03-13 42.51 42.95 42.27 42.27 0.0M
2024-03-12 42.59 42.62 42.12 42.50 0.0M
2024-03-11 41.92 42.37 41.54 42.35 0.0M
2024-03-08 42.46 42.46 41.92 41.92 0.0M
2024-03-07 42.14 42.59 41.95 42.59 0.0M
2024-03-06 41.63 42.34 41.34 42.19 0.0M
2024-03-05 42.85 42.85 41.49 41.49 0.0M
2024-03-04 42.76 43.11 42.70 43.03 0.0M
2024-03-01 43.50 43.58 42.41 42.80 0.0M
2024-02-29 43.25 43.59 43.15 43.34 0.0M
2024-02-28 43.26 43.26 43.03 43.19 0.0M
2024-02-27 43.34 43.35 42.93 43.21 0.0M
2024-02-26 43.20 43.41 43.17 43.24 0.0M
2024-02-23 43.31 43.37 43.12 43.37 0.0M
2024-02-22 43.65 43.81 43.24 43.34 0.0M
2024-02-21 43.20 43.20 42.71 42.71 0.0M
2024-02-20 43.52 43.53 42.90 43.03 0.0M
2024-02-19 43.29 43.59 42.98 43.51 0.0M
2024-02-16 43.07 43.66 43.07 43.38 0.0M
2024-02-15 42.96 43.11 42.85 42.99 0.0M
2024-02-14 42.56 43.03 42.56 42.87 0.0M
2024-02-13 43.07 43.07 42.00 42.41 0.0M
2024-02-12 44.10 44.20 42.88 43.09 0.0M
2024-02-09 44.16 44.60 43.61 44.16 0.0M
2024-02-08 43.45 44.26 43.44 44.09 0.0M
2024-02-07 42.08 43.52 42.08 43.37 0.0M
2024-02-06 42.09 42.31 42.00 42.05 0.0M
2024-02-05 42.55 42.55 42.00 42.13 0.0M
2024-02-02 43.46 43.69 41.98 42.58 0.0M
2024-02-01 46.60 47.00 42.30 43.41 0.0M
2024-01-31 48.37 48.66 48.10 48.50 0.0M
2024-01-30 48.05 48.87 48.03 48.51 0.0M
2024-01-29 47.74 48.14 47.39 48.05 0.0M
2024-01-26 47.55 48.05 47.13 47.78 0.0M
2024-01-25 47.47 47.84 47.28 47.78 0.0M
2024-01-24 48.15 48.15 47.10 47.54 0.0M
2024-01-23 47.19 47.32 46.77 47.05 0.0M
2024-01-22 46.41 47.21 46.41 47.16 0.0M
2024-01-19 47.40 47.55 45.91 46.36 0.0M
2024-01-18 46.21 47.12 46.15 47.12 0.0M
2024-01-17 45.29 46.10 45.29 45.99 0.0M
2024-01-16 44.40 45.73 44.32 45.59 0.0M
2024-01-15 44.76 44.76 44.39 44.48 0.0M
2024-01-12 43.73 44.93 43.68 44.88 0.0M
2024-01-11 43.11 43.60 43.05 43.60 0.0M
2024-01-10 42.08 42.84 42.06 42.84 0.0M
2024-01-09 42.47 42.47 41.79 42.20 0.0M
2024-01-08 41.94 42.47 41.84 42.39 0.0M
2024-01-05 42.07 42.07 41.77 41.78 0.0M
2024-01-04 43.01 43.01 42.10 42.24 0.0M
2024-01-03 43.12 43.29 42.49 43.12 0.0M
2024-01-02 44.63 44.63 43.11 43.20 0.0M