DB Energy SA (DBE)

DBE
🏛️ ポーランド →
11.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 25.40 25.60 25.40 25.60 0.0M
2021-12-29 24.40 25.50 24.40 25.40 0.0M
2021-12-28 24.50 24.80 24.10 24.50 0.0M
2021-12-27 25.00 25.12 25.00 25.00 0.0M
2021-12-23 24.50 24.75 24.20 24.75 0.0M
2021-12-22 25.30 25.30 24.40 24.40 0.0M
2021-12-21 24.50 25.70 24.00 25.30 0.0M
2021-12-20 25.00 25.00 25.00 25.00 0.0M
2021-12-17 24.80 25.40 24.30 25.20 0.0M
2021-12-16 24.61 24.80 24.30 24.80 0.0M
2021-12-15 25.00 25.00 25.00 25.00 0.0M
2021-12-14 25.00 25.00 24.99 25.00 0.0M
2021-12-13 26.00 26.00 24.70 25.00 0.0M
2021-12-10 27.00 27.00 23.30 26.00 0.0M
2021-12-09 27.50 27.50 27.40 27.40 0.0M
2021-12-08 28.00 28.00 28.00 28.00 0.0M
2021-12-07 28.00 28.00 28.00 28.00 0.0M
2021-12-06 28.00 28.00 28.00 28.00 0.0M
2021-12-03 28.00 29.00 28.00 28.00 0.0M
2021-12-02 27.60 27.60 27.60 27.60 0.0M
2021-12-01 28.10 28.10 23.20 27.30 0.0M
2021-11-30 28.40 28.40 28.40 28.40 0.0M
2021-11-29 28.50 28.50 28.50 28.50 0.0M
2021-11-26 28.70 28.70 28.50 28.50 0.0M
2021-11-25 28.71 28.71 28.20 28.70 0.0M
2021-11-24 29.00 29.00 28.80 28.80 0.0M
2021-11-23 29.00 29.00 28.90 29.00 0.0M
2021-11-22 29.00 29.00 29.00 29.00 0.0M
2021-11-19 29.60 29.60 29.00 29.00 0.0M
2021-11-18 29.50 29.50 29.50 29.50 0.0M
2021-11-17 29.00 29.50 29.00 29.50 0.0M
2021-11-16 28.90 28.90 28.71 28.71 0.0M
2021-11-15 28.90 28.90 28.90 28.90 0.0M
2021-11-12 28.90 28.90 28.71 28.71 0.0M
2021-11-10 29.00 29.00 28.80 28.80 0.0M
2021-11-09 29.00 29.00 28.80 28.80 0.0M
2021-11-08 29.40 29.40 29.00 29.00 0.0M
2021-11-05 29.00 29.00 29.00 29.00 0.0M
2021-11-04 28.70 29.00 28.70 28.71 0.0M
2021-11-03 29.50 29.50 29.00 29.00 0.0M
2021-11-02 29.20 29.50 29.20 29.50 0.0M
2021-10-29 29.00 29.00 29.00 29.00 0.0M
2021-10-28 29.00 29.00 28.70 29.00 0.0M
2021-10-27 28.50 28.70 28.50 28.70 0.0M
2021-10-26 29.50 30.20 28.00 28.50 0.0M
2021-10-25 30.00 30.00 29.00 29.20 0.0M
2021-10-22 29.60 30.00 29.00 30.00 0.0M
2021-10-21 31.00 31.00 29.40 30.00 0.0M
2021-10-20 31.20 31.20 31.00 31.00 0.0M
2021-10-19 31.90 32.00 31.20 31.20 0.0M
2021-10-18 31.50 31.50 31.50 31.50 0.0M
2021-10-15 32.00 32.00 31.00 32.00 0.0M
2021-10-13 31.80 33.00 31.60 32.00 0.0M
2021-10-12 33.85 33.85 31.60 33.00 0.0M
2021-10-11 33.80 33.90 33.80 33.90 0.0M
2021-10-08 33.80 33.90 33.80 33.90 0.0M
2021-10-07 33.30 33.30 33.30 33.30 0.0M
2021-10-06 33.80 33.80 33.20 33.80 0.0M
2021-10-05 33.90 33.90 33.00 33.70 0.0M
2021-10-04 33.30 33.90 33.00 33.00 0.0M
2021-10-01 34.00 34.00 33.30 33.30 0.0M
2021-09-30 33.50 34.00 33.50 34.00 0.0M
2021-09-29 33.50 33.90 33.00 33.00 0.0M
2021-09-28 34.00 34.00 33.00 33.50 0.0M
2021-09-27 33.60 34.00 33.60 34.00 0.0M
2021-09-23 34.00 34.00 33.40 33.40 0.0M
2021-09-22 34.00 34.00 34.00 34.00 0.0M
2021-09-21 33.00 34.00 33.00 34.00 0.0M
2021-09-20 34.10 34.26 34.10 34.26 0.0M
2021-09-17 34.50 34.50 34.10 34.10 0.0M
2021-09-16 33.00 34.40 33.00 34.40 0.0M
2021-09-15 34.00 34.50 34.00 34.50 0.0M
2021-09-14 33.40 33.40 33.40 33.40 0.0M
2021-09-13 32.50 33.60 32.50 33.60 0.0M
2021-09-10 31.50 32.20 31.50 32.00 0.0M
2021-09-09 32.50 32.50 31.00 31.00 0.0M
2021-09-08 32.50 32.50 32.50 32.50 0.0M
2021-09-07 32.50 32.51 32.50 32.50 0.0M
2021-09-06 32.49 32.60 32.00 32.40 0.0M
2021-09-03 32.90 32.90 31.20 31.80 0.0M
2021-09-02 30.00 30.00 30.00 30.00 0.0M
2021-09-01 30.30 31.00 29.80 29.80 0.0M
2021-08-31 29.00 33.00 29.00 30.50 0.0M
2021-08-30 29.99 29.99 28.90 28.90 0.0M
2021-08-27 30.00 30.00 29.80 30.00 0.0M
2021-08-26 29.70 30.20 29.70 30.00 0.0M
2021-08-25 30.70 30.70 29.50 29.70 0.0M
2021-08-24 31.85 31.85 30.80 31.00 0.0M
2021-08-23 31.79 31.90 31.50 31.90 0.0M
2021-08-20 31.80 31.90 29.40 31.50 0.0M
2021-08-19 33.10 33.10 32.40 32.40 0.0M
2021-08-18 33.20 33.20 33.20 33.20 0.0M
2021-08-17 33.20 33.20 33.20 33.20 0.0M
2021-08-16 33.10 33.24 33.10 33.24 0.0M
2021-08-13 33.20 33.50 33.05 33.50 0.0M
2021-08-12 34.30 34.30 33.20 33.20 0.0M
2021-08-11 34.30 34.30 34.30 34.30 0.0M
2021-08-10 33.70 34.00 33.70 34.00 0.0M
2021-08-09 33.25 33.60 33.25 33.60 0.0M
2021-08-06 34.51 34.51 33.40 34.50 0.0M
2021-08-05 34.60 34.61 34.60 34.60 0.0M
2021-08-04 35.00 35.00 34.71 34.71 0.0M
2021-08-03 35.00 35.00 35.00 35.00 0.0M
2021-08-02 35.00 35.00 35.00 35.00 0.0M
2021-07-30 35.50 35.50 35.00 35.00 0.0M
2021-07-29 35.80 35.80 35.80 35.80 0.0M
2021-07-28 35.40 35.60 35.40 35.60 0.0M
2021-07-27 35.10 35.10 35.00 35.00 0.0M
2021-07-26 35.40 35.40 35.20 35.20 0.0M
2021-07-23 35.50 35.50 35.50 35.50 0.0M
2021-07-22 35.80 35.80 35.50 35.50 0.0M
2021-07-21 36.10 36.10 35.50 35.50 0.0M
2021-07-20 36.15 36.15 36.15 36.15 0.0M
2021-07-19 36.00 36.00 36.00 36.00 0.0M
2021-07-16 37.80 37.80 36.00 36.00 0.0M
2021-07-15 37.00 37.60 37.00 37.60 0.0M
2021-07-14 36.00 37.20 36.00 37.20 0.0M
2021-07-13 36.00 36.65 36.00 36.65 0.0M
2021-07-12 36.00 36.00 36.00 36.00 0.0M
2021-07-09 35.50 37.00 35.50 36.00 0.0M
2021-07-08 36.40 36.40 35.60 35.60 0.0M
2021-07-07 35.70 36.40 35.70 36.40 0.0M
2021-07-06 35.60 35.60 35.60 35.60 0.0M
2021-07-05 35.50 35.60 35.50 35.60 0.0M
2021-07-02 35.80 35.80 35.50 35.50 0.0M
2021-07-01 34.60 36.00 34.60 35.60 0.0M
2021-06-30 36.40 36.40 34.00 35.00 0.0M
2021-06-29 36.50 36.50 36.50 36.50 0.0M
2021-06-28 38.40 38.40 36.00 36.00 0.0M
2021-06-25 36.00 38.00 36.00 38.00 0.0M
2021-06-24 36.00 36.00 36.00 36.00 0.0M
2021-06-23 36.20 36.20 36.00 36.00 0.0M
2021-06-21 36.40 36.50 36.40 36.50 0.0M
2021-06-18 36.00 36.00 36.00 36.00 0.0M
2021-06-16 36.00 36.00 36.00 36.00 0.0M
2021-06-15 36.00 37.30 36.00 36.00 0.0M
2021-06-14 35.10 36.05 35.00 36.00 0.0M
2021-06-11 35.00 35.20 35.00 35.00 0.0M
2021-06-10 36.60 36.60 35.00 36.00 0.0M
2021-06-08 36.30 36.90 36.30 36.90 0.0M
2021-06-07 37.00 37.00 36.50 36.50 0.0M
2021-06-04 37.00 37.00 37.00 37.00 0.0M
2021-06-02 37.30 39.00 37.25 39.00 0.0M
2021-06-01 38.15 38.15 37.35 37.35 0.0M
2021-05-31 38.20 38.20 38.00 38.15 0.0M
2021-05-28 35.00 35.20 35.00 35.20 0.0M
2021-05-27 36.80 36.80 35.00 35.00 0.0M
2021-05-26 36.50 36.50 36.00 36.00 0.0M
2021-05-25 36.90 36.90 36.00 36.20 0.0M
2021-05-24 37.00 37.50 37.00 37.00 0.0M
2021-05-21 36.61 36.90 36.00 36.90 0.0M
2021-05-20 37.50 37.50 36.52 36.52 0.0M
2021-05-19 39.00 39.00 37.50 37.70 0.0M
2021-05-18 40.30 40.30 38.80 39.00 0.0M
2021-05-17 40.50 40.50 40.50 40.50 0.0M
2021-05-14 40.00 40.50 40.00 40.50 0.0M
2021-05-13 39.60 40.00 39.00 40.00 0.0M
2021-05-12 39.00 39.60 38.00 39.60 0.0M
2021-05-11 39.90 39.90 39.10 39.10 0.0M
2021-05-10 40.00 40.00 39.90 39.90 0.0M
2021-05-07 40.20 40.20 38.90 38.90 0.0M
2021-05-06 40.30 40.30 40.20 40.20 0.0M
2021-05-05 40.10 40.30 40.10 40.20 0.0M
2021-05-04 40.40 40.40 40.10 40.40 0.0M
2021-04-30 40.10 40.41 40.10 40.41 0.0M
2021-04-29 41.20 41.20 40.10 40.10 0.0M
2021-04-28 41.00 41.70 41.00 41.50 0.0M
2021-04-27 40.30 40.30 40.30 40.30 0.0M
2021-04-26 40.40 40.80 40.00 40.00 0.0M
2021-04-22 40.10 40.20 40.00 40.00 0.0M
2021-04-21 40.00 40.00 40.00 40.00 0.0M
2021-04-20 40.20 40.50 40.00 40.40 0.0M
2021-04-19 39.60 40.80 39.60 40.00 0.0M
2021-04-16 40.00 40.00 38.85 39.30 0.0M
2021-04-15 39.20 40.10 39.00 39.00 0.0M
2021-04-14 39.40 39.40 38.95 39.20 0.0M
2021-04-13 39.20 39.20 39.00 39.00 0.0M
2021-04-12 39.40 39.40 39.20 39.20 0.0M
2021-04-09 40.00 40.20 39.40 39.40 0.0M
2021-04-08 40.20 40.20 40.00 40.00 0.0M
2021-04-07 39.00 40.25 39.00 40.25 0.0M
2021-04-06 39.00 39.00 38.00 38.90 0.0M
2021-04-01 40.00 40.00 39.00 39.00 0.0M
2021-03-31 39.50 40.25 39.50 40.00 0.0M
2021-03-30 39.20 39.20 39.00 39.00 0.0M
2021-03-29 40.20 40.20 39.00 39.00 0.0M
2021-03-26 38.70 40.20 38.70 40.20 0.0M
2021-03-25 38.50 38.50 38.50 38.50 0.0M
2021-03-24 39.50 39.50 36.00 38.40 0.0M
2021-03-23 39.80 40.00 39.70 39.70 0.0M
2021-03-22 40.59 40.59 39.80 39.80 0.0M
2021-03-19 40.50 40.90 39.90 40.30 0.0M
2021-03-18 40.00 40.20 40.00 40.20 0.0M
2021-03-17 41.30 41.30 40.00 40.00 0.0M
2021-03-16 42.00 42.80 41.10 41.40 0.0M
2021-03-15 40.50 40.50 40.00 40.30 0.0M
2021-03-12 40.00 40.40 39.50 40.00 0.0M
2021-03-11 40.10 40.20 39.80 40.00 0.0M
2021-03-10 40.00 40.50 40.00 40.00 0.0M
2021-03-09 40.00 41.14 40.00 40.00 0.0M
2021-03-08 40.00 40.10 40.00 40.00 0.0M
2021-03-05 40.00 40.50 39.70 39.70 0.0M
2021-03-04 40.00 41.15 40.00 41.15 0.0M
2021-03-03 40.50 41.00 40.00 41.00 0.0M
2021-03-02 40.00 40.50 40.00 40.50 0.0M
2021-03-01 41.00 41.00 40.00 40.35 0.0M
2021-02-26 40.80 41.00 40.00 41.00 0.0M
2021-02-25 41.90 41.90 40.25 40.25 0.0M
2021-02-24 40.01 40.45 40.01 40.40 0.0M
2021-02-23 40.50 40.50 40.00 40.01 0.0M
2021-02-22 43.00 43.00 40.50 40.50 0.0M
2021-02-19 47.00 47.00 43.00 43.00 0.0M
2021-02-18 40.00 43.00 40.00 43.00 0.0M
2021-02-17 41.00 41.00 40.00 40.00 0.0M
2021-02-16 42.00 42.00 40.50 41.00 0.0M
2021-02-15 38.60 41.80 38.60 41.00 0.0M
2021-02-12 38.00 39.00 37.50 38.60 0.0M
2021-02-11 36.70 38.90 36.60 38.00 0.0M
2021-02-10 35.70 36.00 35.70 36.00 0.0M
2021-02-09 35.60 35.70 35.60 35.70 0.0M
2021-02-08 35.30 35.30 35.20 35.20 0.0M
2021-02-04 35.20 35.20 35.20 35.20 0.0M
2021-02-03 35.20 35.20 35.20 35.20 0.0M
2021-02-02 35.50 35.50 35.00 35.10 0.0M
2021-02-01 36.20 36.20 35.50 35.50 0.0M
2021-01-29 35.60 35.80 35.30 35.80 0.0M
2021-01-28 35.00 35.50 35.00 35.50 0.0M
2021-01-27 35.75 35.75 33.10 35.00 0.0M
2021-01-26 36.50 36.80 36.00 36.00 0.0M
2021-01-25 37.50 37.50 35.50 36.30 0.0M
2021-01-22 39.00 39.00 37.50 37.50 0.0M
2021-01-21 36.80 39.00 36.80 39.00 0.0M
2021-01-20 36.20 36.60 35.80 36.60 0.0M
2021-01-19 36.70 36.70 35.50 36.20 0.0M
2021-01-18 37.10 37.10 37.10 37.10 0.0M
2021-01-15 37.10 37.10 36.50 36.50 0.0M
2021-01-14 37.00 37.40 36.50 36.50 0.0M
2021-01-13 37.20 37.20 36.60 36.60 0.0M
2021-01-12 37.10 37.20 37.10 37.20 0.0M
2021-01-11 36.90 36.90 36.90 36.90 0.0M
2021-01-08 35.00 36.90 35.00 36.90 0.0M
2021-01-07 34.00 34.80 33.00 34.30 0.0M
2021-01-05 35.00 36.20 33.11 34.00 0.0M
2021-01-04 33.10 35.00 33.10 35.00 0.0M