Dassault Systemes SA (DASTY)

DASTY
🏛️ アメリカ →
33.40
最終更新: 2025-10-01
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 32.26 32.29 32.26 32.29 0.8K
09:35 32.27 32.27 32.20 32.20 3.5K
09:40 32.21 32.21 32.21 32.21 1.0K
09:45 32.19 32.22 32.19 32.22 0.2K
09:50 32.19 32.19 32.17 32.17 0.3K
09:55 32.16 32.16 32.15 32.15 0.2K
10:00 32.16 32.22 32.14 32.20 0.3K
10:05 32.18 32.20 32.13 32.20 1.5K
10:10 32.19 32.19 32.13 32.16 1.8K
10:15 32.17 32.18 32.14 32.18 0.1K
10:20 32.14 32.15 32.12 32.12 0.4K
10:25 32.17 32.19 32.12 32.17 0.6K
10:30 32.18 32.19 32.16 32.17 2.5K
10:35 32.16 32.19 32.11 32.17 0.2K
10:40 32.18 32.18 32.13 32.13 1.0K
10:45 32.13 32.15 32.11 32.12 0.1K
10:50 32.11 32.11 32.07 32.07 0.4K
10:55 32.07 32.10 32.02 32.10 0.0K
11:00 32.05 32.07 32.01 32.04 7.8K
11:05 32.07 32.09 32.07 32.08 1.0K
11:10 32.12 32.13 32.07 32.11 2.7K
11:15 32.11 32.15 32.09 32.15 38.9K
11:20 32.14 32.18 32.13 32.18 1.6K
11:25 32.18 32.18 32.17 32.17 0.1K
11:30 32.15 32.18 32.02 32.02 0.5K
11:35 32.18 32.18 32.02 32.18 0.0K
11:40 32.18 32.18 32.00 32.09 0.9K
11:45 32.09 32.18 32.00 32.00 1.2K
11:50 32.18 32.18 32.00 32.16 1.4K
11:55 32.00 32.16 32.00 32.00 0.6K
12:00 32.15 32.15 32.01 32.08 7.7K
12:05 32.08 32.15 32.02 32.09 0.6K
12:10 32.09 32.15 32.02 32.09 0.7K
12:15 32.15 32.15 32.03 32.03 0.1K
12:20 32.15 32.15 32.04 32.15 0.1K
12:25 32.10 32.15 32.04 32.04 0.1K
12:30 32.15 32.15 32.07 32.11 0.1K
12:35 32.09 32.15 32.07 32.08 1.0K
12:40 32.11 32.15 32.06 32.15 0.7K
12:45 32.07 32.15 32.06 32.15 0.1K
12:50 32.06 32.15 32.06 32.06 0.1K
12:55 32.11 32.15 32.06 32.11 0.2K
13:00 32.15 32.15 32.11 32.11 0.1K
13:05 32.11 32.15 32.10 32.15 0.2K
13:10 32.08 32.15 32.08 32.11 1.5K
13:15 32.06 32.15 32.06 32.11 2.2K
13:20 32.15 32.15 32.15 32.15 0.2K
13:25 32.13 32.15 32.13 32.15 0.0K
13:30 32.10 32.15 32.10 32.15 0.0K
13:35 32.15 32.15 32.13 32.14 0.3K
13:40 32.14 32.15 32.14 32.15 0.3K
13:45 32.14 32.15 32.13 32.13 7.7K
13:50 32.13 32.15 32.10 32.15 1.0K
13:55 32.15 32.18 32.14 32.14 0.2K
14:00 32.18 32.18 32.14 32.14 0.0K
14:05 32.18 32.18 32.16 32.18 0.3K
14:10 32.17 32.18 32.14 32.15 0.7K
14:15 32.16 32.17 32.09 32.13 5.2K
14:20 32.09 32.17 32.09 32.09 0.8K
14:25 32.17 32.17 32.09 32.13 0.7K
14:30 32.16 32.16 32.13 32.16 0.6K
14:35 32.13 32.16 32.13 32.15 0.8K
14:40 32.13 32.16 32.13 32.13 0.3K
14:45 32.15 32.16 32.05 32.10 2.4K
14:50 32.06 32.15 32.05 32.15 0.4K
14:55 32.11 32.15 32.11 32.13 0.8K
15:00 32.13 32.15 32.11 32.11 0.8K
15:05 32.15 32.15 32.06 32.14 1.4K
15:10 32.10 32.14 32.10 32.14 0.8K
15:15 32.04 32.14 32.04 32.10 9.5K
15:20 32.10 32.14 32.05 32.05 11.4K
15:25 32.10 32.14 32.05 32.14 31.0K
15:30 32.12 32.14 32.07 32.14 1.6K
15:35 32.06 32.14 32.06 32.13 0.9K
15:40 32.12 32.13 32.12 32.13 0.6K
15:45 32.09 32.10 32.06 32.10 0.1K
15:50 32.06 32.16 32.06 32.10 11.5K
15:55 32.14 32.14 32.05 32.05 48.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし