Dollar Tree

DLTR
🏛️ ドイツ →
80.77
最終更新: 2025-09-26
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
2022-12-30 132.98 134.66 132.68 134.66 0.0M
2022-12-29 132.08 133.92 132.08 133.92 0.0M
2022-12-28 132.98 134.44 132.98 133.60 0.0M
2022-12-23 133.16 133.88 131.60 133.88 0.0M
2022-12-22 130.88 131.50 130.88 131.50 0.0M
2022-12-21 131.12 132.40 131.12 132.02 0.0M
2022-12-20 130.30 130.30 129.76 129.76 0.0M
2022-12-19 133.68 134.54 132.48 132.48 0.0M
2022-12-16 135.52 137.00 135.52 137.00 0.0M
2022-12-15 138.36 138.36 135.60 136.28 0.0M
2022-12-14 134.66 138.34 134.66 138.34 0.0M
2022-12-13 137.78 138.34 135.50 136.50 0.0M
2022-12-12 134.12 134.84 134.00 134.84 0.0M
2022-12-09 135.48 135.48 134.50 135.22 0.0M
2022-12-08 136.98 137.78 135.60 135.60 0.0M
2022-12-07 137.58 137.58 136.54 136.54 0.0M
2022-12-06 142.20 142.20 138.38 138.78 0.0M
2022-12-05 141.88 143.08 141.88 143.08 0.0M
2022-12-02 143.36 143.36 142.08 142.08 0.0M
2022-12-01 143.42 144.60 135.50 141.84 0.0M
2022-11-30 141.00 141.00 139.96 140.50 0.0M
2022-11-29 141.80 143.02 139.90 139.90 0.0M
2022-11-28 144.36 145.00 143.30 143.30 0.0M
2022-11-25 143.26 145.00 143.24 144.98 0.0M
2022-11-24 143.28 145.52 143.28 145.46 0.0M
2022-11-23 148.52 148.52 145.08 145.20 0.0M
2022-11-22 161.50 165.00 145.04 148.84 0.0M
2022-11-21 157.64 161.44 157.02 161.44 0.0M
2022-11-18 158.84 160.74 154.58 154.58 0.0M
2022-11-17 161.60 161.60 159.24 159.30 0.0M
2022-11-16 164.08 164.08 155.42 160.00 0.0M
2022-11-15 158.50 164.48 157.78 164.48 0.0M
2022-11-14 161.32 162.50 160.00 160.00 0.0M
2022-11-11 158.86 158.86 158.86 158.86 0.0M
2022-11-10 153.50 159.20 153.50 158.88 0.0M
2022-11-09 158.60 158.60 154.48 154.48 0.0M
2022-11-08 161.42 161.46 160.74 161.46 0.0M
2022-11-07 156.42 158.74 156.42 158.38 0.0M
2022-11-04 161.24 161.24 156.26 156.46 0.0M
2022-11-03 155.34 159.32 155.34 159.32 0.0M
2022-11-02 161.04 161.04 157.28 157.42 0.0M
2022-11-01 161.64 163.00 159.56 159.62 0.0M
2022-10-31 159.84 160.92 158.14 160.92 0.0M
2022-10-28 154.90 159.66 154.90 159.60 0.0M
2022-10-27 152.20 156.66 152.20 156.66 0.0M
2022-10-26 153.50 155.50 152.78 153.00 0.0M
2022-10-25 152.06 154.06 149.24 154.06 0.0M
2022-10-24 145.98 151.06 145.98 151.06 0.0M
2022-10-21 142.04 143.12 142.04 143.12 0.0M
2022-10-20 142.80 143.06 141.82 142.00 0.0M
2022-10-19 142.26 142.76 142.26 142.76 0.0M
2022-10-18 141.24 141.54 139.38 141.54 0.0M
2022-10-17 141.56 141.58 139.50 139.50 0.0M
2022-10-14 144.36 144.36 139.60 139.60 0.0M
2022-10-13 144.20 144.20 140.94 143.64 0.0M
2022-10-12 145.98 145.98 143.80 143.80 0.0M
2022-10-11 145.22 146.48 144.54 146.48 0.0M
2022-10-10 144.80 147.38 144.80 145.02 0.0M
2022-10-07 145.80 145.80 145.30 145.30 0.0M
2022-10-06 143.20 145.46 143.14 144.40 0.0M
2022-10-05 142.88 144.88 142.88 144.88 0.0M
2022-10-04 145.20 146.44 143.20 143.44 0.0M
2022-10-03 140.22 143.74 139.42 143.74 0.0M
2022-09-30 138.76 139.92 138.76 139.34 0.0M
2022-09-29 141.40 141.40 137.78 139.06 0.0M
2022-09-28 140.82 141.92 139.00 141.76 0.0M
2022-09-27 143.76 144.32 142.22 142.22 0.0M
2022-09-26 144.86 147.50 144.22 144.32 0.0M
2022-09-23 140.70 145.10 139.40 145.10 0.0M
2022-09-22 143.28 145.30 140.98 141.88 0.0M
2022-09-21 142.72 146.16 141.00 144.74 0.0M
2022-09-20 142.10 143.36 140.00 143.36 0.0M
2022-09-19 140.58 143.44 139.58 142.08 0.0M
2022-09-16 136.22 140.00 136.22 138.60 0.0M
2022-09-15 137.96 139.74 137.02 137.30 0.0M
2022-09-14 137.70 138.50 137.02 137.92 0.0M
2022-09-13 143.04 143.82 139.04 139.04 0.0M
2022-09-12 141.86 144.00 139.18 143.72 0.0M
2022-09-09 142.12 144.08 141.24 143.52 0.0M
2022-09-08 142.08 142.08 141.08 141.08 0.0M
2022-09-07 140.86 142.54 140.86 141.70 0.0M
2022-09-06 138.38 138.78 138.38 138.78 0.0M
2022-09-05 137.02 137.02 137.02 137.02 0.0M
2022-09-02 136.34 137.34 136.34 137.34 0.0M
2022-09-01 134.06 138.34 132.50 137.44 0.0M
2022-08-31 137.62 137.90 135.12 135.26 0.0M
2022-08-30 136.66 137.94 134.72 137.58 0.0M
2022-08-29 138.22 140.84 136.16 138.42 0.0M
2022-08-26 149.28 150.88 138.80 138.80 0.0M
2022-08-25 168.80 168.80 145.34 148.88 0.0M
2022-08-24 165.54 167.60 165.34 166.86 0.0M
2022-08-23 167.74 168.76 166.80 166.80 0.0M
2022-08-22 165.82 168.70 165.02 168.70 0.0M
2022-08-19 167.00 167.40 165.78 166.70 0.0M
2022-08-18 164.02 166.82 163.78 165.24 0.0M
2022-08-17 166.38 166.38 163.54 166.28 0.0M
2022-08-16 165.00 165.80 164.00 164.02 0.0M
2022-08-15 163.28 164.38 161.12 163.24 0.0M
2022-08-12 159.40 162.32 159.40 162.32 0.0M
2022-08-11 161.02 161.94 160.20 160.20 0.0M
2022-08-10 165.74 165.96 163.10 163.10 0.0M
2022-08-09 162.46 164.40 162.46 164.40 0.0M
2022-08-08 161.54 165.00 161.54 162.88 0.0M
2022-08-05 159.44 160.60 156.54 160.60 0.0M
2022-08-04 161.08 163.24 158.08 158.08 0.0M
2022-08-03 162.02 163.52 162.02 163.52 0.0M
2022-08-02 163.14 163.14 161.26 162.62 0.0M
2022-08-01 160.40 165.00 159.92 164.00 0.0M
2022-07-29 159.12 161.58 159.12 160.94 0.0M
2022-07-28 156.84 158.64 155.36 158.64 0.0M
2022-07-27 156.02 156.56 153.32 156.56 0.0M
2022-07-26 160.00 160.00 155.54 155.74 0.0M
2022-07-25 167.32 170.00 163.54 163.78 0.0M
2022-07-22 167.86 171.44 167.86 168.40 0.0M
2022-07-21 168.66 170.84 162.96 165.68 0.0M
2022-07-20 165.58 170.46 164.72 170.42 0.0M
2022-07-19 165.96 165.96 165.16 165.34 0.0M
2022-07-18 168.00 168.84 166.14 168.06 0.0M
2022-07-15 169.64 169.64 167.44 167.44 0.0M
2022-07-14 165.92 168.14 163.92 168.14 0.0M
2022-07-13 165.28 165.86 161.80 165.86 0.0M
2022-07-12 166.20 166.20 163.22 165.50 0.0M
2022-07-11 164.58 166.46 162.82 165.54 0.0M
2022-07-08 167.86 168.02 163.84 163.84 0.0M
2022-07-07 161.44 167.40 161.44 166.74 0.0M
2022-07-06 161.10 163.80 159.88 163.80 0.0M
2022-07-05 150.06 158.86 149.80 158.46 0.0M
2022-07-04 149.62 150.42 149.62 150.42 0.0M
2022-07-01 148.94 150.18 148.94 150.18 0.0M
2022-06-30 149.52 149.52 148.82 148.82 0.0M
2022-06-29 147.72 148.34 147.72 148.34 0.0M
2022-06-28 149.94 150.58 145.42 145.42 0.0M
2022-06-27 149.80 151.00 148.10 148.10 0.0M
2022-06-24 147.18 149.64 147.18 147.22 0.0M
2022-06-23 145.64 147.80 145.58 145.58 0.0M
2022-06-22 147.94 147.94 147.36 147.36 0.0M
2022-06-21 145.60 148.02 145.60 147.70 0.0M
2022-06-20 142.70 145.36 141.92 145.34 0.0M
2022-06-17 144.00 145.60 141.52 141.52 0.0M
2022-06-16 145.82 145.82 142.12 142.12 0.0M
2022-06-15 150.20 150.20 148.26 148.26 0.0M
2022-06-14 151.06 151.06 147.00 150.08 0.0M
2022-06-13 145.90 150.14 144.00 149.08 0.0M
2022-06-10 149.88 151.60 149.36 149.36 0.0M
2022-06-09 149.42 153.00 148.60 153.00 0.0M
2022-06-08 152.18 152.18 149.46 149.46 0.0M
2022-06-07 151.08 151.24 146.14 149.84 0.0M
2022-06-06 150.20 151.20 148.12 148.36 0.0M
2022-06-03 147.58 150.66 146.56 148.96 0.0M
2022-06-02 150.06 150.06 147.64 148.48 0.0M
2022-06-01 149.20 151.90 149.20 151.90 0.0M
2022-05-31 152.58 154.70 150.12 150.30 0.0M
2022-05-30 152.90 155.84 152.54 154.50 0.0M
2022-05-27 151.00 154.00 148.12 153.78 0.0M
2022-05-26 124.78 151.16 124.78 149.90 0.0M
2022-05-25 122.68 126.34 122.08 125.32 0.0M
2022-05-24 120.34 121.50 118.30 121.50 0.0M
2022-05-23 120.04 121.88 118.46 120.56 0.0M
2022-05-20 128.68 129.98 118.50 120.52 0.0M
2022-05-19 125.12 130.00 120.00 130.00 0.0M
2022-05-18 149.44 150.02 122.40 126.88 0.0M
2022-05-17 154.86 156.64 147.58 149.02 0.0M
2022-05-16 153.92 155.00 153.00 155.00 0.0M
2022-05-13 156.10 156.60 154.18 154.56 0.0M
2022-05-12 148.54 154.08 147.56 152.46 0.0M
2022-05-11 149.62 152.24 147.00 149.98 0.0M
2022-05-10 155.30 155.30 149.98 151.00 0.0M
2022-05-09 155.24 156.38 152.74 152.74 0.0M
2022-05-06 152.46 155.38 149.44 154.48 0.0M
2022-05-05 154.88 156.82 152.20 152.20 0.0M
2022-05-04 158.06 158.06 153.72 153.84 0.0M
2022-05-03 155.50 156.70 155.50 156.42 0.0M
2022-05-02 153.00 155.42 152.96 154.66 0.0M
2022-04-29 156.40 157.76 154.38 155.24 0.0M
2022-04-28 160.06 160.06 158.32 158.46 0.0M
2022-04-27 160.84 161.62 159.20 159.36 0.0M
2022-04-26 159.56 159.72 158.94 159.30 0.0M
2022-04-25 154.50 158.38 152.96 158.38 0.0M
2022-04-22 159.38 160.84 155.70 156.18 0.0M
2022-04-21 161.64 162.24 158.88 160.20 0.0M
2022-04-20 159.70 163.04 159.06 160.58 0.0M
2022-04-19 160.30 160.94 158.38 158.38 0.0M
2022-04-14 157.66 160.38 156.74 159.94 0.0M
2022-04-13 156.28 156.88 153.40 156.62 0.0M
2022-04-12 152.64 155.38 152.64 154.50 0.0M
2022-04-11 149.58 152.88 147.86 151.90 0.0M
2022-04-08 146.96 150.10 146.96 150.10 0.0M
2022-04-07 144.08 145.68 142.00 145.64 0.0M
2022-04-06 142.16 144.20 140.92 142.56 0.0M
2022-04-05 143.30 144.44 142.84 142.84 0.0M
2022-04-04 145.60 146.48 142.46 143.72 0.0M
2022-04-01 144.68 148.52 144.68 145.30 0.0M
2022-03-31 145.48 146.38 144.50 145.54 0.0M
2022-03-30 142.98 144.10 142.98 143.96 0.0M
2022-03-29 143.46 145.64 140.96 142.92 0.0M
2022-03-28 141.16 144.52 141.12 144.52 0.0M
2022-03-25 141.86 142.90 141.86 142.50 0.0M
2022-03-24 140.82 141.74 140.82 141.74 0.0M
2022-03-23 141.00 143.58 138.88 139.48 0.0M
2022-03-22 142.14 142.80 140.84 142.22 0.0M
2022-03-21 141.56 143.40 140.00 140.00 0.0M
2022-03-18 140.60 142.32 139.60 142.32 0.0M
2022-03-17 136.58 138.74 136.26 138.74 0.0M
2022-03-16 139.18 140.68 137.50 138.14 0.0M
2022-03-15 137.72 138.44 135.50 137.96 0.0M
2022-03-14 136.46 137.72 134.94 137.40 0.0M
2022-03-11 134.28 137.02 134.26 135.30 0.0M
2022-03-10 133.80 133.80 131.40 131.94 0.0M
2022-03-09 136.70 139.00 133.82 133.82 0.0M
2022-03-08 130.18 138.04 130.18 138.04 0.0M
2022-03-07 131.32 135.60 128.84 130.66 0.0M
2022-03-04 133.00 135.46 131.14 131.14 0.0M
2022-03-03 125.26 134.22 125.26 133.32 0.0M
2022-03-02 129.72 129.72 119.16 126.04 0.0M
2022-03-01 128.00 129.68 125.80 125.80 0.0M
2022-02-28 124.94 130.00 124.50 124.50 0.0M
2022-02-25 119.28 124.84 119.28 124.76 0.0M
2022-02-24 117.00 119.56 116.00 118.42 0.0M
2022-02-23 123.86 123.86 120.48 120.48 0.0M
2022-02-22 122.00 124.38 121.50 123.36 0.0M
2022-02-21 125.16 125.58 122.98 123.16 0.0M
2022-02-18 119.08 126.28 119.08 125.70 0.0M
2022-02-17 119.12 120.36 119.06 120.36 0.0M
2022-02-16 121.66 122.04 117.66 120.00 0.0M
2022-02-15 122.58 122.74 121.06 121.08 0.0M
2022-02-14 121.84 121.84 119.18 121.00 0.0M
2022-02-11 122.04 122.66 120.98 121.92 0.0M
2022-02-10 124.48 124.48 122.08 122.08 0.0M
2022-02-09 122.68 124.32 122.68 123.50 0.0M
2022-02-08 120.28 122.40 119.94 121.98 0.0M
2022-02-07 117.22 119.20 117.10 119.20 0.0M
2022-02-04 115.00 116.70 114.50 116.70 0.0M
2022-02-03 119.18 119.18 115.36 115.36 0.0M
2022-02-02 120.02 120.28 117.10 118.34 0.0M
2022-02-01 117.08 118.92 115.94 118.92 0.0M
2022-01-31 115.78 117.16 114.02 116.70 0.0M
2022-01-28 113.76 115.34 113.00 115.34 0.0M
2022-01-27 116.82 117.40 116.74 116.78 0.0M
2022-01-26 115.62 118.32 112.76 113.82 0.0M
2022-01-25 115.54 116.80 115.32 115.32 0.0M
2022-01-24 111.76 115.44 110.30 115.44 0.0M
2022-01-21 113.84 113.84 111.32 112.54 0.0M
2022-01-20 116.98 117.66 113.28 113.28 0.0M
2022-01-19 113.72 117.12 112.78 116.12 0.0M
2022-01-18 115.08 116.00 112.64 114.28 0.0M
2022-01-17 115.24 115.34 115.24 115.34 0.0M
2022-01-14 116.48 116.48 112.58 112.80 0.0M
2022-01-13 119.54 119.56 117.00 117.00 0.0M
2022-01-12 120.00 120.00 119.26 119.26 0.0M
2022-01-11 119.90 120.26 119.70 120.26 0.0M
2022-01-10 123.90 123.90 119.42 119.42 0.0M
2022-01-07 125.86 125.86 124.40 124.40 0.0M
2022-01-06 122.74 127.38 122.74 127.38 0.0M
2022-01-05 125.00 125.90 124.74 124.74 0.0M
2022-01-04 124.28 126.14 124.28 124.32 0.0M
2022-01-03 122.50 124.76 121.72 124.64 0.0M