Dave & Buster’s Entertainment

PLAY
🏛️ ドイツ →
16.20
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
2021-12-28 34.69 34.69 34.69 34.69 0.0M
2021-12-23 34.45 34.79 34.45 34.79 0.0M
2021-12-22 32.91 34.10 32.77 34.10 0.0M
2021-12-21 32.69 32.69 32.69 32.69 0.0M
2021-12-20 28.12 28.12 28.12 28.12 0.0M
2021-12-15 33.02 33.02 33.02 33.02 0.0M
2021-12-14 31.50 33.72 31.50 33.72 0.0M
2021-12-09 31.41 31.41 30.50 30.86 0.0M
2021-12-08 31.13 31.53 31.13 31.53 0.0M
2021-12-06 29.09 29.09 29.09 29.09 0.0M
2021-11-26 31.18 31.18 28.89 29.05 0.0M
2021-11-22 32.00 32.00 32.00 32.00 0.0M
2021-11-18 33.59 33.59 33.59 33.59 0.0M
2021-11-05 34.70 34.70 34.70 34.70 0.0M
2021-11-01 31.98 31.98 31.98 31.98 0.0M
2021-10-29 32.64 32.64 32.33 32.33 0.0M
2021-10-28 32.70 32.70 32.70 32.70 0.0M
2021-10-27 33.49 33.49 33.49 33.49 0.0M
2021-10-22 32.00 32.00 32.00 32.00 0.0M
2021-10-21 31.90 31.90 31.90 31.90 0.0M
2021-10-20 31.40 31.40 31.40 31.40 0.0M
2021-10-18 31.70 31.70 31.70 31.70 0.0M
2021-10-11 33.28 33.28 33.28 33.28 0.0M
2021-10-05 34.63 34.63 34.63 34.63 0.0M
2021-09-27 35.44 36.41 35.44 36.41 0.0M
2021-09-24 34.00 35.53 34.00 35.53 0.0M
2021-09-23 33.77 33.77 33.77 33.77 0.0M
2021-09-22 32.00 32.00 32.00 32.00 0.0M
2021-09-20 29.84 29.84 29.84 29.84 0.0M
2021-09-15 29.66 29.66 29.66 29.66 0.0M
2021-09-14 29.52 29.52 29.52 29.52 0.0M
2021-09-13 30.52 30.52 30.52 30.52 0.0M
2021-09-10 30.27 30.27 30.27 30.27 0.0M
2021-09-01 31.66 31.74 31.66 31.74 0.0M
2021-08-30 32.31 32.31 30.88 30.88 0.0M
2021-08-25 30.24 30.24 30.24 30.24 0.0M
2021-08-23 28.11 28.11 28.11 28.11 0.0M
2021-08-19 26.90 26.90 26.90 26.90 0.0M
2021-08-16 29.86 29.86 29.86 29.86 0.0M
2021-08-13 30.70 30.70 30.70 30.70 0.0M
2021-08-12 31.11 31.23 31.11 31.23 0.0M
2021-08-09 29.64 29.64 28.12 28.25 0.0M
2021-08-05 28.70 28.70 28.70 28.70 0.0M
2021-08-04 27.56 27.56 27.55 27.55 0.0M
2021-08-03 27.23 27.23 27.23 27.23 0.0M
2021-08-02 27.84 27.84 27.84 27.84 0.0M
2021-07-30 28.83 28.83 28.83 28.83 0.0M
2021-07-26 29.00 30.39 29.00 30.39 0.0M
2021-07-22 31.09 31.09 30.02 30.02 0.0M
2021-07-21 30.06 30.06 30.06 30.06 0.0M
2021-07-20 27.95 27.95 27.95 27.95 0.0M
2021-07-19 27.77 27.77 27.77 27.77 0.0M
2021-07-14 31.95 31.95 31.95 31.95 0.0M
2021-07-12 32.73 32.73 32.73 32.73 0.0M
2021-07-09 30.73 31.75 30.73 31.75 0.0M
2021-07-08 30.48 30.90 30.48 30.66 0.0M
2021-07-07 31.66 31.66 31.14 31.14 0.0M
2021-07-05 33.49 33.49 33.49 33.49 0.0M
2021-07-02 34.35 34.35 34.35 34.35 0.0M
2021-07-01 34.48 34.48 34.48 34.48 0.0M
2021-06-29 34.00 34.00 33.81 33.81 0.0M
2021-06-28 33.90 34.03 33.48 33.48 0.0M
2021-06-22 34.88 34.88 34.88 34.88 0.0M
2021-06-21 33.40 33.40 33.40 33.40 0.0M
2021-06-17 34.02 34.02 33.61 33.61 0.0M
2021-06-14 35.76 35.76 35.76 35.76 0.0M
2021-06-11 35.81 35.81 35.41 35.41 0.0M
2021-06-09 37.93 38.62 37.93 38.62 0.0M
2021-06-08 38.20 38.20 38.20 38.20 0.0M
2021-06-04 33.78 33.78 33.78 33.78 0.0M
2021-05-28 34.50 34.50 34.50 34.50 0.0M
2021-05-24 33.52 33.52 33.52 33.52 0.0M
2021-05-21 33.92 33.92 33.33 33.33 0.0M
2021-05-19 34.78 34.78 34.78 34.78 0.0M
2021-05-12 34.48 34.48 34.27 34.42 0.0M
2021-05-11 34.01 34.35 34.01 34.35 0.0M
2021-05-10 36.78 36.78 36.78 36.78 0.0M
2021-05-07 37.21 37.21 37.21 37.21 0.0M
2021-05-06 35.61 35.61 35.61 35.61 0.0M
2021-05-05 37.99 37.99 37.95 37.97 0.0M
2021-05-04 38.31 38.31 38.31 38.31 0.0M
2021-04-29 39.75 39.75 39.23 39.23 0.0M
2021-04-28 39.17 39.17 39.17 39.17 0.0M
2021-04-23 38.98 38.98 38.35 38.35 0.0M
2021-04-21 37.22 37.52 37.22 37.52 0.0M
2021-04-20 35.24 35.66 35.24 35.66 0.0M
2021-04-19 36.84 36.84 35.75 35.75 0.0M
2021-04-16 37.04 37.04 36.22 36.22 0.0M
2021-04-15 38.07 38.07 38.07 38.07 0.0M
2021-04-14 36.45 37.88 36.45 37.88 0.0M
2021-04-13 36.72 36.80 35.59 35.88 0.0M
2021-04-12 37.56 37.74 37.44 37.74 0.0M
2021-04-08 37.99 37.99 37.31 37.47 0.0M
2021-04-07 37.84 37.84 37.40 37.83 0.0M
2021-04-06 37.80 37.80 37.80 37.80 0.0M
2021-04-01 38.95 38.95 38.00 38.00 0.0M
2021-03-31 40.60 40.60 40.60 40.60 0.0M
2021-03-30 40.40 40.40 40.40 40.40 0.0M
2021-03-29 41.40 41.40 39.60 39.60 0.0M
2021-03-26 42.40 42.80 41.40 41.40 0.0M
2021-03-25 37.60 40.20 37.60 40.20 0.0M
2021-03-24 36.80 36.80 36.80 36.80 0.0M
2021-03-23 36.00 36.00 36.00 36.00 0.0M
2021-03-19 38.80 38.80 38.80 38.80 0.0M
2021-03-18 38.80 39.80 38.80 39.00 0.0M
2021-03-17 38.80 38.80 38.80 38.80 0.0M
2021-03-16 37.80 37.80 37.80 37.80 0.0M
2021-03-15 39.00 39.00 39.00 39.00 0.0M
2021-03-11 38.80 38.80 37.80 38.00 0.0M
2021-03-10 37.20 37.60 37.20 37.60 0.0M
2021-03-09 37.80 38.00 36.40 36.40 0.0M
2021-03-08 35.60 37.40 35.60 37.20 0.0M
2021-03-05 33.60 33.60 32.60 33.40 0.0M
2021-03-02 34.20 34.20 34.20 34.20 0.0M
2021-03-01 34.20 34.20 34.20 34.20 0.0M
2021-02-26 32.60 32.60 31.60 31.60 0.0M
2021-02-25 32.80 32.80 32.00 32.00 0.0M
2021-02-24 32.60 32.60 32.60 32.60 0.0M
2021-02-23 33.00 33.20 31.80 33.00 0.0M
2021-02-22 32.20 34.00 32.00 34.00 0.0M
2021-02-19 31.40 32.40 31.40 32.00 0.0M
2021-02-16 31.40 31.40 30.40 30.40 0.0M
2021-02-15 31.20 31.20 31.20 31.20 0.0M
2021-02-11 31.00 31.00 30.80 30.80 0.0M
2021-02-09 31.60 31.60 31.00 31.00 0.0M
2021-02-08 30.60 30.60 30.00 30.60 0.0M
2021-02-04 31.40 31.40 31.40 31.40 0.0M
2021-02-03 30.20 30.20 30.20 30.20 0.0M
2021-02-02 28.20 28.20 28.20 28.20 0.0M
2021-02-01 28.40 30.00 28.40 28.80 0.0M
2021-01-28 27.60 29.40 27.60 28.80 0.0M
2021-01-25 28.20 28.20 28.20 28.20 0.0M
2021-01-22 27.40 27.40 27.40 27.40 0.0M
2021-01-20 28.40 28.40 28.40 28.40 0.0M
2021-01-19 26.80 26.80 26.80 26.80 0.0M
2021-01-13 27.60 27.60 27.40 27.40 0.0M
2021-01-12 27.00 27.60 27.00 27.60 0.0M
2021-01-11 25.40 26.80 25.40 26.80 0.0M
2021-01-08 26.20 26.20 25.20 25.20 0.0M
2021-01-07 25.60 25.60 25.60 25.60 0.0M
2021-01-06 24.80 25.20 24.80 25.20 0.0M
2021-01-04 24.60 24.60 22.40 22.40 0.0M