Dassault Systemes SA (DASTY)

DASTY
🏛️ アメリカ →
33.11
最終更新: 2025-09-29
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 32.79 32.84 32.79 32.84 0.8K
09:35 32.90 32.91 32.87 32.87 7.5K
09:40 32.84 32.84 32.80 32.80 0.6K
09:45 32.85 32.85 32.85 32.85 0.0K
09:50 32.87 32.87 32.78 32.78 0.8K
09:55 32.77 32.80 32.77 32.80 0.1K
10:00 32.81 32.81 32.76 32.80 0.3K
10:05 32.87 32.87 32.86 32.86 0.4K
10:10 32.86 32.86 32.86 32.86 0.7K
10:15 32.91 32.91 32.87 32.87 0.3K
10:20 32.87 32.92 32.86 32.92 3.3K
10:25 32.95 32.95 32.95 32.95 0.0K
10:30 32.95 32.97 32.93 32.95 0.4K
10:35 32.94 32.95 32.89 32.90 1.8K
10:40 32.91 32.93 32.90 32.90 0.3K
10:45 32.93 32.95 32.92 32.95 0.2K
10:50 32.92 32.92 32.90 32.90 0.1K
10:55 32.92 32.93 32.90 32.90 0.9K
11:00 32.89 32.89 32.89 32.89 0.2K
11:05 32.83 32.83 32.80 32.82 0.2K
11:10 32.81 32.90 32.81 32.90 0.1K
11:15 32.88 32.89 32.84 32.84 7.3K
11:20 32.83 32.86 32.82 32.84 3.8K
11:25 32.82 32.82 32.77 32.77 0.3K
11:30 32.70 32.72 32.70 32.72 0.0K
11:35 32.82 33.03 32.61 33.01 0.4K
11:40 32.92 32.92 32.80 32.90 0.2K
11:45 32.90 32.90 32.89 32.89 0.0K
11:50 32.89 32.90 32.89 32.90 15.7K
11:55 32.90 32.90 32.89 32.90 0.4K
12:00 32.89 32.90 32.89 32.89 45.5K
12:05 32.87 32.87 32.84 32.87 0.7K
12:10 32.90 32.90 32.85 32.89 8.3K
12:15 32.85 32.89 32.85 32.89 0.2K
12:20 32.89 32.89 32.82 32.89 1.2K
12:25 32.86 32.90 32.86 32.90 0.8K
12:30 32.88 32.88 32.85 32.85 0.2K
12:35 32.90 32.90 32.87 32.87 1.4K
12:40 32.84 32.90 32.84 32.84 1.7K
12:45 32.88 32.90 32.86 32.89 0.6K
12:50 32.90 32.90 32.85 32.86 0.3K
12:55 32.87 32.89 32.85 32.85 1.3K
13:00 32.87 32.88 32.87 32.88 0.0K
13:05 32.85 32.89 32.85 32.89 0.6K
13:10 32.86 32.86 32.86 32.86 0.0K
13:15 32.89 32.89 32.86 32.89 4.7K
13:20 32.87 32.88 32.81 32.84 0.0K
13:25 32.82 32.88 32.82 32.88 0.1K
13:30 32.88 32.88 32.82 32.88 0.3K
13:35 32.86 32.87 32.78 32.79 1.5K
13:40 32.81 32.86 32.78 32.78 1.5K
13:45 32.78 32.86 32.78 32.86 0.5K
13:50 32.78 32.86 32.78 32.79 0.3K
13:55 32.85 32.86 32.77 32.77 2.3K
14:00 32.78 32.81 32.70 32.72 0.2K
14:05 32.75 32.81 32.70 32.73 0.5K
14:10 32.77 32.81 32.71 32.72 1.6K
14:15 32.72 32.81 32.72 32.81 1.3K
14:20 32.79 32.81 32.77 32.78 0.3K
14:25 32.78 32.82 32.77 32.80 11.5K
14:30 32.78 32.82 32.78 32.82 0.1K
14:35 32.81 32.82 32.79 32.82 6.7K
14:40 32.80 32.88 32.79 32.85 3.5K
14:45 32.82 32.88 32.79 32.88 0.3K
14:50 32.81 32.88 32.81 32.88 3.4K
14:55 32.81 32.88 32.81 32.82 0.4K
15:00 32.82 32.88 32.82 32.88 0.2K
15:05 32.82 32.88 32.82 32.88 3.9K
15:10 32.88 32.89 32.82 32.89 1.2K
15:15 32.89 32.89 32.82 32.89 0.3K
15:20 32.89 32.89 32.82 32.89 0.3K
15:25 32.82 32.89 32.82 32.89 0.2K
15:30 32.89 32.89 32.82 32.89 0.8K
15:35 32.82 32.89 32.82 32.89 0.6K
15:40 32.89 32.90 32.82 32.90 0.6K
15:45 32.87 32.90 32.83 32.90 1.0K
15:50 32.85 32.90 32.83 32.90 16.8K
15:55 32.90 32.90 32.85 32.90 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