Danske Bank A/S ADR (DNKEY)

DNKEY
🏛️ アメリカ →
21.44
最終更新: 2025-09-30
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 13.36 13.36 13.32 13.32 0.0M
2023-12-28 13.43 13.43 13.32 13.32 0.0M
2023-12-27 13.40 13.59 13.33 13.59 0.0M
2023-12-26 13.56 13.56 12.71 13.16 0.0M
2023-12-22 13.10 13.15 13.05 13.05 0.0M
2023-12-21 13.05 13.05 12.94 13.03 0.0M
2023-12-20 13.10 13.25 12.97 13.25 0.0M
2023-12-19 13.22 13.48 13.17 13.48 0.0M
2023-12-18 12.97 13.14 12.96 12.99 0.0M
2023-12-15 13.10 13.20 13.10 13.20 0.0M
2023-12-14 13.04 13.23 13.04 13.12 0.0M
2023-12-13 12.99 13.17 12.90 13.14 0.0M
2023-12-12 12.91 12.91 12.84 12.84 0.0M
2023-12-11 12.94 13.04 12.94 13.02 0.0M
2023-12-08 12.93 12.98 12.93 12.98 0.0M
2023-12-07 12.80 12.96 12.80 12.96 0.0M
2023-12-06 13.06 13.27 13.01 13.14 0.0M
2023-12-05 13.15 13.15 13.10 13.10 0.0M
2023-12-04 13.06 13.06 12.98 13.02 0.0M
2023-12-01 12.98 13.03 12.98 13.02 0.0M
2023-11-30 12.94 13.02 12.94 13.00 0.0M
2023-11-29 12.91 13.01 12.91 13.00 0.0M
2023-11-28 13.06 13.06 12.95 12.96 0.0M
2023-11-27 13.08 13.08 13.00 13.05 0.0M
2023-11-24 13.02 13.04 13.01 13.04 0.0M
2023-11-22 12.82 12.89 12.74 12.89 0.0M
2023-11-21 12.96 13.05 12.92 12.95 0.0M
2023-11-20 13.04 13.10 13.04 13.10 0.0M
2023-11-17 12.90 13.01 12.87 13.01 0.0M
2023-11-16 12.66 12.83 12.61 12.61 0.0M
2023-11-15 12.66 12.66 12.60 12.60 0.0M
2023-11-14 12.20 12.34 12.20 12.32 0.0M
2023-11-13 11.95 12.05 11.90 12.01 0.0M
2023-11-10 11.79 11.97 11.79 11.91 0.0M
2023-11-09 11.96 12.15 11.90 11.90 0.0M
2023-11-08 11.93 12.05 11.92 11.96 0.0M
2023-11-07 11.96 12.13 11.96 12.13 0.0M
2023-11-06 12.07 12.20 12.04 12.20 0.0M
2023-11-03 12.00 12.07 11.97 11.98 0.0M
2023-11-02 11.94 11.97 11.80 11.97 0.0M
2023-11-01 11.77 11.82 11.72 11.78 0.0M
2023-10-31 11.68 11.71 11.63 11.65 0.1M
2023-10-30 11.67 11.72 11.63 11.72 0.0M
2023-10-27 11.48 11.68 11.37 11.43 0.0M
2023-10-26 10.80 10.83 10.65 10.65 0.0M
2023-10-25 11.06 11.10 10.98 10.98 0.0M
2023-10-24 11.19 11.30 11.13 11.17 0.0M
2023-10-23 11.27 11.38 11.27 11.32 0.0M
2023-10-20 11.59 11.59 11.49 11.51 0.0M
2023-10-19 11.66 11.70 11.65 11.67 0.0M
2023-10-18 11.71 11.82 11.61 11.66 0.3M
2023-10-17 11.63 11.69 11.59 11.67 0.0M
2023-10-16 11.63 11.66 11.62 11.66 0.0M
2023-10-13 11.57 11.57 11.49 11.53 0.0M
2023-10-12 11.71 11.72 11.67 11.67 0.0M
2023-10-11 11.69 11.71 11.63 11.68 0.0M
2023-10-10 11.46 11.53 11.45 11.45 0.0M
2023-10-09 11.31 11.34 11.26 11.33 0.0M
2023-10-06 11.43 11.51 11.39 11.51 0.0M
2023-10-05 11.26 11.33 11.22 11.30 0.0M
2023-10-04 11.12 11.23 11.10 11.21 0.0M
2023-10-03 11.15 11.15 11.04 11.06 0.0M
2023-10-02 11.30 11.34 11.29 11.32 0.0M
2023-09-29 11.63 11.68 11.53 11.65 0.0M
2023-09-28 11.66 11.71 11.63 11.64 0.0M
2023-09-27 11.52 11.56 11.47 11.47 0.0M
2023-09-26 11.57 11.75 11.52 11.55 0.0M
2023-09-25 11.57 11.63 11.57 11.61 0.0M
2023-09-22 11.80 12.00 11.80 11.83 0.0M
2023-09-21 11.87 11.95 11.81 11.82 0.0M
2023-09-20 11.84 11.86 11.75 11.75 0.1M
2023-09-19 11.23 11.40 11.23 11.33 0.0M
2023-09-18 11.23 11.28 11.18 11.23 0.0M
2023-09-15 11.36 11.39 11.25 11.30 0.0M
2023-09-14 11.25 11.36 11.25 11.32 0.0M
2023-09-13 11.19 11.23 11.13 11.19 0.0M
2023-09-12 11.16 11.30 11.12 11.22 0.0M
2023-09-11 11.18 11.22 11.17 11.19 0.0M
2023-09-08 10.97 11.10 10.97 11.04 0.0M
2023-09-07 11.18 11.25 11.12 11.17 0.0M
2023-09-06 11.30 11.36 11.13 11.22 0.0M
2023-09-05 11.27 11.30 11.24 11.25 0.0M
2023-09-01 11.31 11.31 11.17 11.19 0.0M
2023-08-31 11.30 11.43 11.23 11.24 0.0M
2023-08-30 11.41 11.65 11.41 11.50 0.0M
2023-08-29 11.51 11.61 11.44 11.56 0.0M
2023-08-28 11.42 11.48 11.42 11.44 0.0M
2023-08-25 11.32 11.36 11.14 11.31 0.0M
2023-08-24 11.34 11.53 11.31 11.35 0.0M
2023-08-23 11.44 11.60 11.41 11.51 0.0M
2023-08-22 11.58 11.63 11.50 11.50 0.0M
2023-08-21 11.81 11.81 11.65 11.71 0.0M
2023-08-18 11.68 11.74 11.68 11.74 0.0M
2023-08-17 11.70 11.75 11.63 11.64 0.0M
2023-08-16 11.89 11.89 11.69 11.69 0.0M
2023-08-15 11.72 11.90 11.70 11.74 0.0M
2023-08-14 11.93 11.95 11.82 11.82 0.0M
2023-08-11 11.98 12.29 11.92 12.29 0.0M
2023-08-10 12.10 12.37 12.10 12.28 0.0M
2023-08-09 12.09 12.09 12.00 12.05 0.0M
2023-08-08 11.89 11.95 11.87 11.93 0.0M
2023-08-07 12.06 12.12 12.05 12.12 0.0M
2023-08-04 12.04 12.05 11.99 12.05 0.0M
2023-08-03 11.84 11.90 11.83 11.83 0.0M
2023-08-02 11.69 11.72 11.60 11.70 0.0M
2023-08-01 11.77 11.91 11.74 11.78 0.0M
2023-07-31 11.85 11.98 11.84 11.85 0.0M
2023-07-28 11.76 11.90 11.76 11.84 0.0M
2023-07-27 12.22 12.30 12.16 12.16 0.0M
2023-07-26 12.33 12.35 12.27 12.35 0.0M
2023-07-25 12.33 12.41 12.31 12.35 0.0M
2023-07-24 12.25 12.50 12.25 12.45 0.0M
2023-07-21 12.38 12.41 12.26 12.26 0.0M
2023-07-20 12.16 12.21 12.16 12.19 0.0M
2023-07-19 12.34 12.38 12.34 12.36 0.0M
2023-07-18 12.52 12.55 12.52 12.54 0.0M
2023-07-17 12.55 12.55 12.52 12.53 0.0M
2023-07-14 12.47 12.47 12.34 12.36 0.0M
2023-07-13 12.47 12.58 12.46 12.51 0.1M
2023-07-12 12.16 12.34 12.16 12.31 0.2M
2023-07-11 12.27 12.30 12.19 12.22 0.2M
2023-07-10 12.17 12.17 12.15 12.15 0.0M
2023-07-07 12.12 12.26 12.12 12.24 0.0M
2023-07-06 12.12 12.15 12.07 12.15 0.0M
2023-07-05 12.39 12.39 12.34 12.37 0.0M
2023-07-03 12.30 12.47 12.30 12.45 0.0M
2023-06-30 12.09 12.24 12.09 12.24 0.0M
2023-06-29 11.95 12.06 11.95 12.04 0.0M
2023-06-28 11.85 11.90 11.85 11.89 0.0M
2023-06-27 11.75 11.86 11.74 11.84 0.0M
2023-06-26 11.86 11.88 11.86 11.86 0.0M
2023-06-23 11.65 11.69 11.65 11.69 0.0M
2023-06-22 12.01 12.04 11.94 11.99 0.0M
2023-06-21 12.18 12.36 12.18 12.34 0.0M
2023-06-20 12.13 12.21 12.06 12.13 0.0M
2023-06-16 12.00 12.13 12.00 12.09 0.0M
2023-06-15 11.92 12.00 11.92 12.00 0.0M
2023-06-14 11.81 11.86 11.78 11.80 0.0M
2023-06-13 11.80 11.80 11.74 11.74 0.0M
2023-06-12 11.72 11.72 11.65 11.70 0.0M
2023-06-09 11.60 11.64 11.60 11.63 0.0M
2023-06-08 11.76 11.76 11.72 11.75 0.0M
2023-06-07 11.40 11.61 11.40 11.61 0.0M
2023-06-06 10.68 10.83 10.68 10.76 0.0M
2023-06-05 10.61 10.76 10.61 10.75 0.0M
2023-06-02 10.73 10.75 10.68 10.72 0.0M
2023-06-01 10.39 10.47 10.39 10.46 0.0M
2023-05-31 10.23 10.26 10.01 10.26 0.0M
2023-05-30 10.48 10.48 10.43 10.44 0.0M
2023-05-26 10.39 10.44 10.36 10.37 0.0M
2023-05-25 10.32 10.38 10.29 10.32 0.0M
2023-05-24 10.31 10.32 10.29 10.30 0.0M
2023-05-23 10.52 10.63 10.52 10.53 0.0M
2023-05-22 10.40 10.41 10.39 10.41 0.0M
2023-05-19 10.37 10.42 10.32 10.38 0.0M
2023-05-18 9.96 10.37 9.96 10.31 0.0M
2023-05-17 10.37 10.37 10.32 10.34 0.0M
2023-05-16 10.34 10.35 10.24 10.27 0.0M
2023-05-15 10.36 10.44 10.34 10.42 0.0M
2023-05-12 10.31 10.31 10.24 10.25 0.0M
2023-05-11 10.14 10.29 10.13 10.23 0.0M
2023-05-10 10.14 10.19 10.14 10.16 0.0M
2023-05-09 10.18 10.30 10.18 10.27 0.0M
2023-05-08 10.34 10.41 10.33 10.41 0.0M
2023-05-05 10.17 10.22 10.12 10.20 0.0M
2023-05-04 10.08 10.15 10.02 10.14 0.0M
2023-05-03 10.53 10.56 10.46 10.51 0.0M
2023-05-02 10.74 10.77 10.61 10.77 0.0M
2023-05-01 10.74 10.86 10.60 10.86 0.0M
2023-04-28 10.50 10.60 10.50 10.57 0.0M
2023-04-27 10.90 10.90 10.76 10.87 0.0M
2023-04-26 10.74 10.83 10.74 10.83 0.0M
2023-04-25 10.81 10.82 10.64 10.64 0.0M
2023-04-24 11.00 11.00 10.95 10.98 0.0M
2023-04-21 10.88 10.93 10.88 10.93 0.0M
2023-04-20 10.80 10.85 10.78 10.85 0.0M
2023-04-19 10.89 11.00 10.88 10.88 0.0M
2023-04-18 10.86 10.94 10.86 10.94 0.0M
2023-04-17 10.78 10.86 10.69 10.79 0.0M
2023-04-14 10.85 10.91 10.83 10.88 0.0M
2023-04-13 10.52 10.95 10.52 10.95 0.0M
2023-04-12 10.26 10.35 10.26 10.33 0.0M
2023-04-11 10.24 10.37 10.21 10.22 0.0M
2023-04-10 9.93 10.02 9.89 10.02 0.0M
2023-04-06 10.21 10.21 9.95 10.05 0.0M
2023-04-05 10.11 10.11 9.97 9.99 0.0M
2023-04-04 10.11 10.24 10.04 10.07 0.0M
2023-04-03 10.08 10.23 10.08 10.11 0.0M
2023-03-31 10.03 10.04 9.98 9.98 0.0M
2023-03-30 10.20 10.31 10.20 10.24 0.0M
2023-03-29 10.02 10.13 10.02 10.13 0.0M
2023-03-28 9.79 10.01 9.79 9.86 0.0M
2023-03-27 9.97 10.04 9.86 9.92 0.0M
2023-03-24 9.70 9.83 9.70 9.81 0.0M
2023-03-23 10.26 10.26 9.96 10.00 0.0M
2023-03-22 10.45 10.54 10.38 10.46 0.0M
2023-03-21 10.54 10.54 10.43 10.50 0.0M
2023-03-20 10.02 10.09 10.02 10.02 0.0M
2023-03-17 9.96 10.02 9.73 9.95 0.0M
2023-03-16 9.74 10.07 9.70 10.06 0.0M
2023-03-15 9.84 10.16 9.82 10.13 0.0M
2023-03-14 10.72 10.85 10.66 10.71 0.0M
2023-03-13 10.32 10.47 10.21 10.45 0.0M
2023-03-10 11.22 11.28 11.02 11.11 0.0M
2023-03-09 11.57 11.57 11.46 11.53 0.0M
2023-03-08 11.59 11.59 11.53 11.57 0.0M
2023-03-07 11.58 11.66 11.54 11.57 0.0M
2023-03-06 11.69 11.73 11.69 11.73 0.0M
2023-03-03 11.62 11.75 11.62 11.75 0.0M
2023-03-02 11.46 11.59 11.46 11.59 0.0M
2023-03-01 11.57 11.58 11.52 11.52 0.0M
2023-02-28 11.58 11.62 11.58 11.59 0.0M
2023-02-27 11.40 11.42 11.36 11.36 0.0M
2023-02-24 11.27 11.35 11.27 11.33 0.0M
2023-02-23 11.35 11.35 11.27 11.34 0.0M
2023-02-22 11.04 11.09 10.97 11.00 0.0M
2023-02-21 11.12 11.20 11.12 11.19 0.0M
2023-02-17 10.88 10.98 10.88 10.96 0.0M
2023-02-16 10.86 10.96 10.86 10.92 0.0M
2023-02-15 10.65 10.77 10.65 10.75 0.0M
2023-02-14 10.61 10.66 10.61 10.66 0.0M
2023-02-13 10.60 10.65 10.60 10.65 0.0M
2023-02-10 10.56 10.59 10.49 10.57 0.0M
2023-02-09 10.47 10.52 10.44 10.46 0.0M
2023-02-08 10.08 10.19 10.08 10.16 0.0M
2023-02-07 9.76 9.92 9.76 9.90 0.0M
2023-02-06 9.73 9.73 9.59 9.68 0.0M
2023-02-03 10.07 10.07 9.99 9.99 0.0M
2023-02-02 9.89 9.99 9.89 9.98 0.0M
2023-02-01 10.51 10.66 10.49 10.66 0.0M
2023-01-31 10.39 10.39 10.34 10.35 0.0M
2023-01-30 10.49 10.50 10.45 10.45 0.0M
2023-01-27 10.38 10.39 10.34 10.37 0.0M
2023-01-26 10.21 10.28 10.21 10.27 0.0M
2023-01-25 10.18 10.20 10.10 10.18 0.0M
2023-01-24 10.26 10.32 10.25 10.30 0.0M
2023-01-23 10.07 10.14 10.07 10.12 0.0M
2023-01-20 10.07 10.24 10.07 10.24 0.0M
2023-01-19 10.16 10.18 10.12 10.17 0.0M
2023-01-18 10.13 10.14 10.07 10.09 0.0M
2023-01-17 10.17 10.17 10.13 10.13 0.0M
2023-01-13 10.13 10.20 10.13 10.20 0.0M
2023-01-12 10.24 10.38 10.24 10.37 0.0M
2023-01-11 10.40 10.40 10.34 10.39 0.0M
2023-01-10 10.21 10.28 10.21 10.28 0.0M
2023-01-09 10.42 10.48 10.37 10.37 0.0M
2023-01-06 10.31 10.41 10.29 10.41 0.0M
2023-01-05 10.28 10.37 10.28 10.35 0.0M
2023-01-04 10.40 10.56 10.35 10.38 0.0M
2023-01-03 10.06 10.20 10.02 10.06 0.0M