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
2023-12-29 127.90 127.90 127.90 127.90 0.0M
2023-12-28 126.70 129.10 126.50 128.60 0.0M
2023-12-27 127.60 128.30 126.30 127.90 0.0M
2023-12-22 122.60 123.80 122.50 123.80 0.0M
2023-12-21 123.00 123.80 123.00 123.80 0.0M
2023-12-20 121.40 122.40 120.80 122.40 0.0M
2023-12-19 119.30 120.60 119.30 120.60 0.0M
2023-12-18 119.40 119.40 119.40 119.40 0.0M
2023-12-15 119.60 120.50 119.60 120.50 0.0M
2023-12-14 119.40 119.80 119.40 119.80 0.0M
2023-12-13 118.00 118.50 117.10 118.50 0.0M
2023-12-12 118.00 118.00 116.30 117.50 0.0M
2023-12-11 115.00 117.70 115.00 117.40 0.0M
2023-12-08 118.70 118.70 116.30 116.30 0.0M
2023-12-07 117.00 117.00 116.90 116.90 0.0M
2023-12-06 117.80 117.80 116.80 116.80 0.0M
2023-12-05 117.30 118.80 117.30 118.80 0.0M
2023-12-04 116.30 118.50 116.30 118.00 0.0M
2023-12-01 114.20 115.90 113.00 115.90 0.0M
2023-11-30 111.20 113.60 111.00 113.60 0.0M
2023-11-29 107.30 110.50 103.00 108.10 0.0M
2023-11-28 106.30 106.30 106.00 106.10 0.0M
2023-11-27 107.90 107.90 106.60 107.30 0.0M
2023-11-24 105.40 105.90 105.40 105.60 0.0M
2023-11-23 106.50 106.50 105.20 106.10 0.0M
2023-11-22 107.40 107.40 106.30 106.30 0.0M
2023-11-21 105.50 105.50 105.20 105.20 0.0M
2023-11-20 105.50 105.50 104.60 104.60 0.0M
2023-11-17 105.80 105.80 104.60 104.60 0.0M
2023-11-16 109.10 109.10 108.00 108.00 0.0M
2023-11-15 108.40 111.60 107.70 111.40 0.0M
2023-11-14 106.40 106.60 106.40 106.60 0.0M
2023-11-13 107.10 107.10 105.90 106.80 0.0M
2023-11-10 106.30 106.30 106.10 106.30 0.0M
2023-11-09 107.60 107.60 107.60 107.60 0.0M
2023-11-08 109.10 109.10 107.00 107.00 0.0M
2023-11-07 107.10 108.40 107.10 108.40 0.0M
2023-11-06 108.90 108.90 107.70 107.70 0.0M
2023-11-03 108.80 109.40 108.80 109.10 0.0M
2023-11-02 104.60 107.00 104.60 107.00 0.0M
2023-11-01 105.70 105.70 104.50 105.10 0.0M
2023-10-31 103.90 105.30 103.50 105.30 0.0M
2023-10-30 102.80 102.80 102.80 102.80 0.0M
2023-10-27 103.30 103.30 103.30 103.30 0.0M
2023-10-26 101.70 101.70 101.20 101.20 0.0M
2023-10-24 101.70 101.70 101.70 101.70 0.0M
2023-10-23 105.00 105.00 103.50 103.50 0.0M
2023-10-20 106.90 106.90 105.40 105.40 0.0M
2023-10-19 108.40 108.40 106.90 106.90 0.0M
2023-10-18 109.50 109.50 108.10 108.10 0.0M
2023-10-17 105.00 108.80 105.00 108.80 0.0M
2023-10-16 103.50 104.50 103.20 104.50 0.0M
2023-10-13 103.00 103.80 103.00 103.40 0.0M
2023-10-12 101.80 101.80 101.80 101.80 0.0M
2023-10-11 102.70 102.70 100.20 100.20 0.0M
2023-10-10 99.10 102.90 98.95 102.90 0.0M
2023-10-09 98.85 100.00 98.55 99.15 0.0M
2023-10-05 99.90 100.60 99.90 100.60 0.0M
2023-10-04 98.45 99.80 98.45 99.80 0.0M
2023-10-03 100.00 100.40 98.35 98.35 0.0M
2023-10-02 101.80 101.80 99.85 99.85 0.0M
2023-09-29 101.10 101.20 100.40 100.40 0.0M
2023-09-28 99.60 100.40 99.60 100.40 0.0M
2023-09-27 100.90 101.10 100.00 100.00 0.0M
2023-09-26 98.00 98.60 98.00 98.60 0.0M
2023-09-25 99.20 99.75 99.20 99.75 0.0M
2023-09-22 99.60 99.60 97.65 98.75 0.0M
2023-09-21 103.60 104.50 99.45 99.45 0.0M
2023-09-20 102.80 102.80 102.80 102.80 0.0M
2023-09-19 103.70 103.90 103.70 103.90 0.0M
2023-09-18 105.20 105.40 103.80 103.80 0.0M
2023-09-15 107.30 107.30 105.60 105.60 0.0M
2023-09-14 105.40 105.80 104.70 105.70 0.0M
2023-09-13 106.40 106.40 105.70 105.70 0.0M
2023-09-12 108.70 108.70 108.30 108.30 0.0M
2023-09-11 107.90 108.80 107.70 108.00 0.0M
2023-09-08 108.90 108.90 107.90 107.90 0.0M
2023-09-07 109.50 109.70 109.40 109.70 0.0M
2023-09-06 108.00 108.60 108.00 108.60 0.0M
2023-09-04 109.70 110.70 109.40 110.70 0.0M
2023-09-01 113.70 113.70 110.00 110.60 0.0M
2023-08-31 114.00 114.50 110.00 112.80 0.0M
2023-08-30 113.40 113.50 112.00 112.70 0.0M
2023-08-29 114.90 114.90 113.40 113.40 0.0M
2023-08-28 115.40 115.40 114.40 114.50 0.0M
2023-08-25 114.50 116.00 114.50 115.80 0.0M
2023-08-24 130.90 130.90 114.90 115.10 0.0M
2023-08-23 131.30 131.30 130.40 130.40 0.0M
2023-08-22 130.20 130.20 130.20 130.20 0.0M
2023-08-21 131.50 131.50 129.60 129.60 0.0M
2023-08-17 132.90 132.90 132.30 132.30 0.0M
2023-08-16 131.90 133.60 131.90 132.30 0.0M
2023-08-15 133.90 133.90 132.70 132.70 0.0M
2023-08-14 133.90 133.90 133.80 133.80 0.0M
2023-08-10 135.40 135.40 134.80 134.80 0.0M
2023-08-08 136.10 136.20 135.10 135.10 0.0M
2023-08-07 136.80 136.80 136.80 136.80 0.0M
2023-08-04 136.90 137.90 136.90 137.60 0.0M
2023-08-03 138.10 138.50 138.10 138.50 0.0M
2023-08-02 138.70 138.80 138.60 138.60 0.0M
2023-08-01 141.40 141.40 140.40 140.40 0.0M
2023-07-31 139.20 139.20 139.20 139.20 0.0M
2023-07-28 138.40 138.40 138.40 138.40 0.0M
2023-07-27 135.60 139.50 135.60 139.50 0.0M
2023-07-26 136.90 136.90 136.90 136.90 0.0M
2023-07-25 136.30 136.90 136.30 136.90 0.0M
2023-07-24 137.70 137.70 137.70 137.70 0.0M
2023-07-21 135.80 137.00 135.80 137.00 0.0M
2023-07-19 134.30 134.30 134.30 134.30 0.0M
2023-07-17 132.30 132.30 130.30 131.30 0.0M
2023-07-14 131.50 131.90 129.80 131.10 0.0M
2023-07-13 132.50 132.50 131.30 131.30 0.0M
2023-07-12 134.10 134.10 132.30 132.30 0.0M
2023-07-11 132.00 132.00 132.00 132.00 0.0M
2023-07-10 129.80 131.60 129.80 130.20 0.0M
2023-07-06 132.40 134.30 132.40 133.50 0.0M
2023-07-05 134.40 134.40 133.80 133.80 0.0M
2023-07-04 136.10 136.10 134.30 134.40 0.0M
2023-07-03 131.10 132.70 131.10 132.70 0.0M
2023-06-30 132.60 132.80 132.60 132.80 0.0M
2023-06-29 133.50 134.40 132.50 133.70 0.0M
2023-06-28 133.20 133.50 133.20 133.50 0.0M
2023-06-27 130.80 130.80 130.80 130.80 0.0M
2023-06-26 131.60 131.60 131.50 131.50 0.0M
2023-06-23 133.00 133.00 131.40 131.90 0.0M
2023-06-22 128.60 130.60 128.60 130.00 0.0M
2023-06-21 125.10 130.60 124.40 129.70 0.0M
2023-06-20 124.10 125.20 124.10 125.20 0.0M
2023-06-19 125.20 125.20 124.20 124.20 0.0M
2023-06-16 126.70 126.90 124.60 124.60 0.0M
2023-06-15 128.10 128.10 126.50 127.20 0.0M
2023-06-14 126.70 126.70 125.80 126.20 0.0M
2023-06-13 124.20 125.70 124.20 125.70 0.0M
2023-06-12 123.30 124.90 123.30 124.90 0.0M
2023-06-09 123.40 123.40 122.90 122.90 0.0M
2023-06-08 123.70 123.70 122.70 123.50 0.0M
2023-06-06 121.60 122.60 121.60 121.60 0.0M
2023-06-05 124.30 126.00 124.30 124.30 0.0M
2023-06-02 120.20 123.30 120.20 123.30 0.0M
2023-06-01 127.30 127.30 121.00 121.50 0.0M
2023-05-31 129.40 129.40 126.30 126.30 0.0M
2023-05-30 130.30 130.30 128.90 129.80 0.0M
2023-05-29 131.90 132.00 131.90 132.00 0.0M
2023-05-26 126.80 132.80 126.80 132.80 0.0M
2023-05-25 144.70 144.70 120.50 126.90 0.0M
2023-05-24 145.20 145.20 145.20 145.20 0.0M
2023-05-23 149.10 149.10 144.70 144.70 0.0M
2023-05-22 149.90 149.90 147.20 148.30 0.0M
2023-05-19 150.20 150.20 150.20 150.20 0.0M
2023-05-18 148.80 148.80 148.80 148.80 0.0M
2023-05-17 147.20 147.20 146.10 146.10 0.0M
2023-05-16 144.90 146.20 144.90 146.20 0.0M
2023-05-15 145.40 147.40 145.00 146.50 0.0M
2023-05-12 141.90 145.00 141.90 145.00 0.0M
2023-05-11 141.00 142.00 140.80 142.00 0.0M
2023-05-10 140.00 140.00 140.00 140.00 0.0M
2023-05-09 140.20 141.00 140.20 141.00 0.0M
2023-05-08 140.10 141.00 139.90 140.90 0.0M
2023-05-04 136.50 136.50 136.50 136.50 0.0M
2023-05-02 140.60 140.60 139.00 139.00 0.0M
2023-04-28 140.10 140.10 140.10 140.10 0.0M
2023-04-27 138.40 138.80 138.40 138.80 0.0M
2023-04-25 139.80 139.80 139.80 139.80 0.0M
2023-04-24 138.00 138.00 137.80 137.80 0.0M
2023-04-20 134.20 134.20 134.20 134.20 0.0M
2023-04-19 135.90 136.80 135.90 136.40 0.0M
2023-04-17 135.70 135.70 134.90 134.90 0.0M
2023-04-14 134.30 134.30 134.30 134.30 0.0M
2023-04-13 135.50 135.50 135.50 135.50 0.0M
2023-04-12 139.70 139.70 139.70 139.70 0.0M
2023-04-11 140.50 141.40 140.50 141.40 0.0M
2023-04-06 135.50 135.50 135.10 135.10 0.0M
2023-04-05 136.90 136.90 136.90 136.90 0.0M
2023-04-04 136.00 136.00 136.00 136.00 0.0M
2023-04-03 132.00 135.80 132.00 135.70 0.0M
2023-03-29 131.80 132.22 130.78 131.00 0.0M
2023-03-27 128.18 128.18 128.18 128.18 0.0M
2023-03-24 125.00 125.00 125.00 125.00 0.0M
2023-03-23 128.46 128.46 124.56 124.56 0.0M
2023-03-22 128.42 128.42 128.42 128.42 0.0M
2023-03-21 130.84 131.18 130.84 131.18 0.0M
2023-03-20 127.32 128.28 127.18 128.28 0.0M
2023-03-17 128.00 128.00 127.30 127.30 0.0M
2023-03-16 131.34 131.34 131.34 131.34 0.0M
2023-03-15 130.90 132.64 130.90 131.72 0.0M
2023-03-14 132.14 132.14 130.50 130.50 0.0M
2023-03-13 131.22 135.86 130.02 132.84 0.0M
2023-03-09 134.60 134.60 134.60 134.60 0.0M
2023-03-08 135.92 135.92 135.92 135.92 0.0M
2023-03-07 136.06 136.06 135.08 135.08 0.0M
2023-03-06 140.96 140.96 136.56 136.56 0.0M
2023-03-03 138.60 138.60 137.30 138.28 0.0M
2023-03-02 138.20 139.10 136.70 138.60 0.0M
2023-03-01 138.92 141.34 128.04 138.36 0.0M
2023-02-28 134.52 137.46 134.52 137.46 0.0M
2023-02-27 137.46 137.46 135.02 135.02 0.0M
2023-02-23 137.24 137.24 132.32 133.50 0.0M
2023-02-22 137.30 137.30 136.14 136.14 0.0M
2023-02-21 136.76 136.76 136.76 136.76 0.0M
2023-02-17 136.32 137.58 136.32 137.58 0.0M
2023-02-16 137.40 137.40 137.40 137.40 0.0M
2023-02-15 137.66 139.00 137.40 139.00 0.0M
2023-02-14 137.14 137.82 134.42 134.42 0.0M
2023-02-13 138.22 138.22 137.20 137.20 0.0M
2023-02-10 138.02 138.74 138.02 138.74 0.0M
2023-02-09 140.36 140.36 140.10 140.10 0.0M
2023-02-08 138.88 139.28 138.88 139.28 0.0M
2023-02-06 139.20 139.20 139.20 139.20 0.0M
2023-02-03 143.24 143.24 140.54 140.54 0.0M
2023-02-02 138.48 143.12 138.48 143.12 0.0M
2023-02-01 138.74 138.76 137.26 138.10 0.0M
2023-01-31 137.14 137.16 136.00 137.12 0.0M
2023-01-30 136.68 138.52 136.68 137.54 0.0M
2023-01-27 137.08 138.16 137.08 137.96 0.0M
2023-01-26 136.14 139.20 136.14 139.20 0.0M
2023-01-25 133.28 133.28 133.28 133.28 0.0M
2023-01-24 138.36 138.36 134.00 134.00 0.0M
2023-01-23 136.56 139.02 136.56 138.84 0.0M
2023-01-20 130.94 133.00 130.94 133.00 0.0M
2023-01-19 131.36 132.54 131.04 132.20 0.0M
2023-01-17 135.50 135.50 135.50 135.50 0.0M
2023-01-16 136.90 136.90 135.06 135.26 0.0M
2023-01-13 134.50 136.14 134.12 136.14 0.0M
2023-01-12 138.38 138.68 134.38 134.76 0.0M
2023-01-11 135.10 135.10 135.10 135.10 0.0M
2023-01-10 134.90 134.90 132.54 133.04 0.0M
2023-01-09 135.68 135.68 135.28 135.28 0.0M
2023-01-06 136.88 137.36 136.88 137.36 0.0M
2023-01-05 131.04 132.92 131.04 132.92 0.0M
2023-01-04 131.68 132.60 130.90 130.90 0.0M
2023-01-03 133.70 133.70 133.34 133.34 0.0M
2023-01-02 133.74 133.74 131.72 131.72 0.0M