Dassault Systemes SA (DASTY)

DASTY
🏛️ アメリカ →
34.22
最終更新: 2025-10-03
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
09:30 37.91 37.91 37.82 37.84 2.0K
09:35 37.93 37.93 37.85 37.90 0.9K
09:45 37.85 37.85 37.79 37.79 0.2K
09:50 37.84 37.89 37.84 37.89 0.1K
09:55 37.83 37.83 37.83 37.83 0.1K
10:00 37.87 37.90 37.87 37.90 0.1K
10:05 37.97 37.97 37.97 37.97 0.0K
10:10 37.93 37.94 37.88 37.94 0.6K
10:20 37.92 37.92 37.92 37.92 1.5K
10:25 37.90 37.94 37.90 37.90 0.2K
10:30 37.89 37.89 37.87 37.87 0.0K
10:35 37.87 37.87 37.87 37.87 0.0K
10:40 37.84 37.84 37.80 37.80 0.0K
10:45 37.87 37.87 37.83 37.83 0.1K
10:50 37.82 37.87 37.82 37.87 0.2K
11:00 37.87 37.87 37.79 37.82 0.6K
11:05 37.73 37.79 37.73 37.79 0.1K
11:10 37.77 37.77 37.73 37.73 0.0K
11:15 37.72 37.72 37.69 37.72 1.4K
11:20 37.76 37.76 37.76 37.76 0.0K
11:25 37.74 37.82 37.74 37.82 2.2K
11:30 37.87 37.87 37.63 37.87 73.8K
11:35 37.87 37.87 37.87 37.87 0.0K
11:40 37.58 37.73 37.58 37.71 3.1K
11:45 37.71 37.87 37.55 37.87 2.6K
11:50 37.87 37.87 37.71 37.87 0.2K
11:55 37.81 37.87 37.81 37.87 0.0K
12:00 37.83 37.87 37.83 37.87 0.1K
12:05 37.84 37.87 37.84 37.84 0.2K
12:10 37.87 37.87 37.84 37.84 1.9K
12:15 37.87 37.87 37.87 37.87 0.0K
12:20 37.87 37.87 37.80 37.84 0.2K
12:25 37.80 37.87 37.80 37.87 0.2K
12:30 37.87 37.87 37.80 37.87 0.1K
12:35 37.80 37.87 37.80 37.86 0.7K
12:40 37.83 37.83 37.78 37.81 0.6K
12:45 37.82 37.82 37.77 37.77 0.0K
12:50 37.83 37.83 37.80 37.82 2.6K
12:55 37.80 37.80 37.80 37.80 0.0K
13:00 37.80 37.80 37.80 37.80 0.0K
13:05 37.79 37.79 37.79 37.79 0.1K
13:10 37.78 37.80 37.78 37.80 0.3K
13:15 37.80 37.81 37.77 37.77 2.5K
13:20 37.71 37.76 37.71 37.76 0.1K
13:30 37.75 37.81 37.75 37.81 1.2K
13:35 37.81 37.81 37.81 37.81 0.0K
13:40 37.81 37.81 37.81 37.81 0.2K
13:45 37.75 37.81 37.75 37.81 0.1K
13:50 37.81 37.81 37.81 37.81 0.2K
13:55 37.77 37.81 37.75 37.75 0.3K
14:00 37.69 37.81 37.69 37.80 0.2K
14:05 37.75 37.80 37.73 37.80 0.3K
14:10 37.68 37.80 37.68 37.80 3.0K
14:15 37.72 37.78 37.68 37.68 0.2K
14:20 37.72 37.78 37.66 37.72 0.5K
14:25 37.78 37.78 37.66 37.78 2.3K
14:30 37.72 37.78 37.69 37.70 0.4K
14:35 37.79 37.79 37.69 37.74 0.2K
14:40 37.79 37.79 37.74 37.74 0.0K
14:45 37.79 37.79 37.79 37.79 0.0K
14:50 37.70 37.80 37.70 37.76 0.5K
14:55 37.76 37.80 37.70 37.80 0.3K
15:00 37.79 37.80 37.70 37.70 0.1K
15:05 37.75 37.79 37.68 37.72 0.5K
15:10 37.74 37.74 37.72 37.72 0.4K
15:15 37.72 37.75 37.72 37.75 0.0K
15:20 37.74 37.78 37.74 37.78 0.1K
15:25 37.68 37.79 37.68 37.74 1.6K
15:30 37.68 37.74 37.68 37.68 4.2K
15:35 37.74 37.74 37.72 37.74 0.9K
15:40 37.68 37.68 37.68 37.68 0.1K
15:45 37.79 37.79 37.72 37.73 6.2K
15:50 37.74 37.80 37.68 37.74 0.9K
15:55 37.69 37.80 37.68 37.80 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし