Digital Network SA (DIG1)

DIG1
🏛️ ポーランド →
97.30
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
2023-12-29 31.70 31.70 30.20 31.00 0.0M
2023-12-28 30.90 32.50 30.50 30.50 0.0M
2023-12-27 28.70 31.00 28.70 30.50 0.0M
2023-12-22 29.80 29.90 28.10 28.60 0.0M
2023-12-21 29.40 29.60 28.10 28.10 0.0M
2023-12-20 30.00 30.00 29.10 29.40 0.0M
2023-12-19 28.50 30.00 28.10 29.20 0.0M
2023-12-18 28.40 29.10 27.70 28.00 0.0M
2023-12-15 27.20 29.50 27.20 28.50 0.0M
2023-12-14 25.50 27.10 25.00 27.00 0.0M
2023-12-13 25.00 25.30 25.00 25.30 0.0M
2023-12-12 25.20 25.50 24.70 25.00 0.0M
2023-12-11 25.30 25.30 24.60 25.00 0.0M
2023-12-08 25.80 25.80 24.30 25.30 0.0M
2023-12-07 25.80 25.80 24.50 24.70 0.0M
2023-12-06 25.80 25.80 24.40 25.20 0.0M
2023-12-05 25.80 25.80 24.10 25.00 0.0M
2023-12-04 25.30 25.80 24.80 25.80 0.0M
2023-12-01 26.20 26.20 24.40 25.40 0.0M
2023-11-30 24.90 25.30 24.70 24.70 0.0M
2023-11-29 25.50 25.50 24.30 24.80 0.0M
2023-11-28 25.50 25.70 24.20 24.70 0.0M
2023-11-27 26.40 27.70 25.20 26.00 0.0M
2023-11-24 25.00 26.80 25.00 25.50 0.0M
2023-11-23 22.20 25.80 22.00 24.40 0.0M
2023-11-22 21.50 22.10 21.30 21.30 0.0M
2023-11-21 20.50 22.20 20.40 21.50 0.0M
2023-11-20 19.95 20.30 19.95 20.20 0.0M
2023-11-17 20.00 20.00 19.95 19.95 0.0M
2023-11-16 20.00 20.00 19.85 19.85 0.0M
2023-11-15 20.00 20.00 18.95 19.85 0.0M
2023-11-14 20.10 20.10 19.60 19.70 0.0M
2023-11-13 19.85 20.30 18.90 20.30 0.0M
2023-11-10 19.65 19.65 18.80 19.40 0.0M
2023-11-09 19.40 19.45 18.65 19.45 0.0M
2023-11-08 19.40 19.40 19.40 19.40 0.0M
2023-11-07 19.40 19.40 19.40 19.40 0.0M
2023-11-06 19.40 19.45 18.65 19.45 0.0M
2023-11-03 19.80 19.85 18.65 19.45 0.0M
2023-11-02 19.90 19.90 19.15 19.15 0.0M
2023-10-31 18.80 19.75 18.80 19.45 0.0M
2023-10-30 18.40 18.80 18.10 18.80 0.0M
2023-10-27 18.40 18.40 18.10 18.40 0.0M
2023-10-26 17.90 18.10 17.80 18.10 0.0M
2023-10-25 17.90 17.90 17.50 17.50 0.0M
2023-10-24 17.35 17.90 17.05 17.85 0.0M
2023-10-23 17.15 17.35 17.15 17.35 0.0M
2023-10-20 17.25 17.25 17.25 17.25 0.0M
2023-10-19 17.50 17.50 16.65 16.65 0.0M
2023-10-18 17.50 17.50 17.25 17.50 0.0M
2023-10-17 17.50 17.50 17.25 17.50 0.0M
2023-10-16 17.50 17.60 17.25 17.50 0.0M
2023-10-13 17.95 17.95 17.35 17.95 0.0M
2023-10-12 17.95 17.95 17.80 17.80 0.0M
2023-10-11 17.90 17.90 17.50 17.50 0.0M
2023-10-10 17.90 17.90 17.55 17.80 0.0M
2023-10-09 17.85 17.95 17.50 17.95 0.0M
2023-10-06 18.00 18.00 17.35 17.85 0.0M
2023-10-05 18.00 18.00 17.50 17.90 0.0M
2023-10-04 17.80 17.80 17.55 17.75 0.0M
2023-10-03 17.50 17.90 17.50 17.90 0.0M
2023-10-02 16.80 18.00 16.80 17.75 0.0M
2023-09-29 16.50 16.50 16.50 16.50 0.0M
2023-09-28 16.50 16.50 16.20 16.50 0.0M
2023-09-27 16.50 16.50 16.20 16.50 0.0M
2023-09-26 16.40 16.50 16.20 16.50 0.0M
2023-09-25 16.40 16.40 16.40 16.40 0.0M
2023-09-22 16.40 16.40 16.40 16.40 0.0M
2023-09-21 16.50 16.50 16.15 16.40 0.0M
2023-09-20 16.40 16.50 16.40 16.50 0.0M
2023-09-19 16.30 16.40 16.25 16.40 0.0M
2023-09-18 16.50 16.50 16.30 16.30 0.0M
2023-09-15 16.50 16.50 16.30 16.30 0.0M
2023-09-14 16.60 16.60 16.25 16.50 0.0M
2023-09-13 16.40 16.60 16.20 16.60 0.0M
2023-09-12 16.60 16.60 16.35 16.35 0.0M
2023-09-11 16.25 16.80 16.25 16.80 0.0M
2023-09-08 16.45 16.75 16.10 16.75 0.0M
2023-09-07 16.60 16.60 16.00 16.40 0.0M
2023-09-06 16.30 16.40 16.30 16.40 0.0M
2023-09-05 16.20 16.30 16.20 16.30 0.0M
2023-09-04 16.20 16.35 16.05 16.25 0.0M
2023-09-01 16.40 16.40 16.20 16.20 0.0M
2023-08-31 15.95 15.95 15.95 15.95 0.0M
2023-08-30 16.00 16.00 15.40 16.00 0.0M
2023-08-29 15.95 15.95 15.90 15.95 0.0M
2023-08-28 15.15 15.95 15.15 15.95 0.0M
2023-08-25 15.90 15.90 15.10 15.85 0.0M
2023-08-24 15.85 15.90 15.85 15.90 0.0M
2023-08-23 16.10 16.10 15.40 15.95 0.0M
2023-08-22 15.50 16.10 15.50 16.10 0.0M
2023-08-21 16.40 16.40 15.50 16.20 0.0M
2023-08-18 16.25 16.25 16.20 16.20 0.0M
2023-08-17 16.60 16.60 16.20 16.20 0.0M
2023-08-16 16.00 16.20 15.50 16.20 0.0M
2023-08-14 16.60 16.60 15.70 16.40 0.0M
2023-08-11 16.10 16.50 16.10 16.50 0.0M
2023-08-10 15.75 15.90 15.75 15.90 0.0M
2023-08-09 16.00 16.10 15.75 15.75 0.0M
2023-08-08 15.80 16.30 15.80 16.00 0.0M
2023-08-07 14.45 15.80 14.45 15.80 0.0M
2023-08-04 15.50 15.50 14.65 14.65 0.0M
2023-08-03 16.00 16.00 15.45 15.50 0.0M
2023-08-02 16.80 16.80 16.00 16.00 0.0M
2023-08-01 15.50 16.85 15.50 16.60 0.0M
2023-07-31 14.25 15.60 14.25 15.60 0.0M
2023-07-28 14.40 14.50 14.00 14.25 0.0M
2023-07-27 14.40 14.40 13.75 14.40 0.0M
2023-07-26 13.75 14.50 13.75 14.30 0.0M
2023-07-25 14.00 14.00 13.40 13.75 0.0M
2023-07-24 13.70 13.70 13.50 13.60 0.0M
2023-07-21 13.55 14.25 13.30 13.65 0.0M
2023-07-20 12.90 12.90 12.50 12.50 0.0M
2023-07-19 12.90 12.90 12.90 12.90 0.0M
2023-07-18 12.90 12.90 12.35 12.60 0.0M
2023-07-17 12.25 12.25 12.00 12.00 0.0M
2023-07-14 12.25 12.25 12.25 12.25 0.0M
2023-07-13 12.20 12.25 12.15 12.25 0.0M
2023-07-12 12.20 12.20 11.75 11.75 0.0M
2023-07-11 12.20 12.20 12.20 12.20 0.0M
2023-07-10 12.20 12.20 12.20 12.20 0.0M
2023-07-07 12.20 12.20 12.20 12.20 0.0M
2023-07-06 12.10 12.20 12.10 12.20 0.0M
2023-07-05 12.10 12.10 11.65 12.10 0.0M
2023-07-04 11.80 12.10 11.80 12.10 0.0M
2023-07-03 12.35 12.35 12.25 12.25 0.0M
2023-06-30 12.25 12.25 12.25 12.25 0.0M
2023-06-29 12.35 12.35 12.00 12.00 0.0M
2023-06-28 12.35 12.35 12.25 12.25 0.0M
2023-06-27 12.35 12.35 12.35 12.35 0.0M
2023-06-26 12.35 12.35 12.25 12.25 0.0M
2023-06-23 12.20 12.20 12.20 12.20 0.0M
2023-06-22 12.10 12.20 12.10 12.20 0.0M
2023-06-21 12.25 12.25 12.25 12.25 0.0M
2023-06-20 12.35 12.35 11.85 12.25 0.0M
2023-06-19 11.95 11.95 11.85 11.85 0.0M
2023-06-16 12.20 12.20 11.95 11.95 0.0M
2023-06-15 13.10 13.10 11.95 11.95 0.0M
2023-06-14 12.35 13.40 11.90 13.35 0.0M
2023-06-13 12.70 12.70 11.90 12.40 0.0M
2023-06-12 12.70 12.70 11.85 12.50 0.0M
2023-06-09 12.30 12.70 11.85 12.70 0.0M
2023-06-07 12.25 12.90 12.00 12.30 0.0M
2023-06-06 12.25 12.25 12.25 12.25 0.0M
2023-06-05 12.30 12.30 12.30 12.30 0.0M
2023-06-02 12.30 12.30 12.30 12.30 0.0M
2023-06-01 12.30 12.30 12.30 12.30 0.0M
2023-05-31 12.35 12.35 12.05 12.30 0.0M
2023-05-30 12.35 12.35 12.35 12.35 0.0M
2023-05-29 12.40 12.40 12.35 12.35 0.0M
2023-05-26 12.40 12.40 11.55 12.40 0.0M
2023-05-25 13.25 13.25 12.40 12.40 0.0M
2023-05-24 13.30 13.30 12.40 12.95 0.0M
2023-05-23 13.30 13.30 12.00 12.90 0.0M
2023-05-22 13.40 13.40 13.40 13.40 0.0M
2023-05-19 13.40 13.40 13.40 13.40 0.0M
2023-05-18 13.40 13.40 13.40 13.40 0.0M
2023-05-17 13.60 13.60 13.20 13.20 0.0M
2023-05-16 13.75 13.75 13.15 13.65 0.0M
2023-05-15 13.75 13.75 13.75 13.75 0.0M
2023-05-12 13.90 13.90 13.90 13.90 0.0M
2023-05-11 13.85 13.85 13.85 13.85 0.0M
2023-05-10 14.15 14.15 13.55 13.80 0.0M
2023-05-09 14.20 14.20 13.65 13.80 0.0M
2023-05-08 14.20 14.20 13.70 14.00 0.0M
2023-05-05 14.20 14.20 14.20 14.20 0.0M
2023-05-04 14.20 14.20 13.70 13.70 0.0M
2023-05-02 14.00 14.50 13.70 13.80 0.0M
2023-04-28 13.90 14.40 13.50 13.75 0.0M
2023-04-27 13.50 13.90 13.30 13.90 0.0M
2023-04-26 13.50 13.50 13.50 13.50 0.0M
2023-04-25 13.50 13.50 13.20 13.20 0.0M
2023-04-24 12.90 13.45 12.90 13.45 0.0M
2023-04-21 13.50 13.50 13.05 13.05 0.0M
2023-04-20 13.50 13.50 13.25 13.25 0.0M
2023-04-19 13.50 13.50 13.25 13.25 0.0M
2023-04-18 13.50 13.50 13.30 13.40 0.0M
2023-04-17 13.35 13.35 13.15 13.35 0.0M
2023-04-14 13.30 13.30 13.10 13.10 0.0M
2023-04-13 13.30 13.30 13.00 13.00 0.0M
2023-04-12 13.35 13.35 13.35 13.35 0.0M
2023-04-11 13.25 13.35 13.25 13.35 0.0M
2023-04-06 13.20 13.30 13.20 13.25 0.0M
2023-04-05 13.70 13.70 12.90 13.20 0.0M
2023-04-04 13.30 13.40 13.25 13.40 0.0M
2023-04-03 13.70 13.70 13.20 13.25 0.0M
2023-03-31 13.00 13.05 13.00 13.05 0.0M
2023-03-30 13.70 13.70 13.00 13.00 0.0M
2023-03-29 13.70 13.70 13.25 13.25 0.0M
2023-03-28 13.20 13.35 13.20 13.25 0.0M
2023-03-27 13.00 13.00 13.00 13.00 0.0M
2023-03-24 13.20 13.20 13.00 13.00 0.0M
2023-03-23 13.15 13.20 13.10 13.20 0.0M
2023-03-22 13.05 13.05 13.05 13.05 0.0M
2023-03-21 13.00 13.00 13.00 13.00 0.0M
2023-03-20 13.20 13.20 13.00 13.00 0.0M
2023-03-17 13.20 13.20 13.00 13.05 0.0M
2023-03-16 13.20 13.20 13.00 13.00 0.0M
2023-03-15 13.20 13.20 13.10 13.10 0.0M
2023-03-14 13.20 13.20 13.20 13.20 0.0M
2023-03-13 13.20 13.20 12.90 13.00 0.0M
2023-03-10 13.15 13.15 13.00 13.00 0.0M
2023-03-09 13.20 13.20 13.20 13.20 0.0M
2023-03-08 13.25 13.25 13.25 13.25 0.0M
2023-03-07 13.25 13.25 13.00 13.00 0.0M
2023-03-06 13.25 13.25 12.75 13.15 0.0M
2023-03-03 13.70 13.70 12.85 13.30 0.0M
2023-03-02 14.00 14.00 12.60 13.25 0.0M
2023-03-01 13.10 14.00 12.80 13.60 0.0M
2023-02-28 13.20 13.20 13.10 13.10 0.0M
2023-02-27 13.20 13.20 13.00 13.00 0.0M
2023-02-24 13.60 13.60 13.20 13.20 0.0M
2023-02-23 13.70 13.70 12.80 12.85 0.0M
2023-02-22 13.70 13.70 13.70 13.70 0.0M
2023-02-21 12.90 13.60 12.90 13.00 0.0M
2023-02-20 12.90 12.90 12.90 12.90 0.0M
2023-02-17 12.90 12.90 12.90 12.90 0.0M
2023-02-16 12.90 12.90 12.90 12.90 0.0M
2023-02-15 13.00 13.00 12.85 12.85 0.0M
2023-02-14 13.00 13.00 13.00 13.00 0.0M
2023-02-13 13.20 13.20 13.00 13.00 0.0M
2023-02-10 13.60 13.60 13.20 13.20 0.0M
2023-02-09 13.55 13.60 13.00 13.00 0.0M
2023-02-08 13.00 13.25 13.00 13.00 0.0M
2023-02-07 13.60 13.60 13.00 13.00 0.0M
2023-02-06 13.00 13.00 13.00 13.00 0.0M
2023-02-03 13.60 13.60 13.00 13.00 0.0M
2023-02-02 13.60 13.60 13.00 13.00 0.0M
2023-02-01 13.25 13.25 13.25 13.25 0.0M
2023-01-31 13.25 13.25 13.00 13.00 0.0M
2023-01-30 13.25 13.25 13.00 13.00 0.0M
2023-01-27 13.25 13.25 13.00 13.00 0.0M
2023-01-26 12.90 13.20 12.70 13.20 0.0M
2023-01-25 13.00 13.00 12.70 12.70 0.0M
2023-01-24 13.00 13.00 13.00 13.00 0.0M
2023-01-23 13.00 13.00 13.00 13.00 0.0M
2023-01-20 12.80 13.10 12.55 13.10 0.0M
2023-01-19 13.10 13.10 12.80 12.80 0.0M
2023-01-18 13.00 13.00 13.00 13.00 0.0M
2023-01-17 13.25 13.25 12.60 13.00 0.0M
2023-01-16 13.25 13.25 13.25 13.25 0.0M
2023-01-13 13.25 13.25 13.25 13.25 0.0M
2023-01-12 13.05 13.10 12.60 13.10 0.0M
2023-01-11 13.20 13.20 12.50 13.05 0.0M
2023-01-10 13.20 13.20 12.60 13.05 0.0M
2023-01-09 12.80 13.10 12.80 13.10 0.0M
2023-01-05 12.70 12.90 12.70 12.90 0.0M
2023-01-04 12.60 12.70 12.60 12.70 0.0M
2023-01-03 13.20 13.20 12.60 12.60 0.0M
2023-01-02 13.20 13.20 13.15 13.15 0.0M