Digitalbridge Group Inc (DBRG)

DBRG
🏛️ ドイツ →
9.95
最終更新: 2025-09-30
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
2024-12-30 10.20 10.20 10.20 10.20 0.0M
2024-12-27 10.40 10.40 10.40 10.40 0.0M
2024-12-23 10.60 10.60 10.60 10.60 0.0M
2024-12-20 10.70 10.70 10.70 10.70 0.0M
2024-12-19 10.90 10.90 10.90 10.90 0.0M
2024-12-18 11.40 11.40 11.40 11.40 0.0M
2024-12-17 11.40 11.40 11.40 11.40 0.0M
2024-12-16 11.60 11.80 11.60 11.80 0.0M
2024-12-13 11.80 11.80 11.80 11.80 0.0M
2024-12-12 12.00 12.00 12.00 12.00 0.0M
2024-12-11 11.80 11.80 11.80 11.80 0.0M
2024-12-10 11.90 11.90 11.90 11.90 0.0M
2024-12-09 12.10 12.10 12.10 12.10 0.0M
2024-12-06 12.20 12.20 12.20 12.20 0.0M
2024-12-05 12.30 12.30 12.30 12.30 0.0M
2024-12-04 12.40 12.40 12.40 12.40 0.0M
2024-12-03 12.60 12.60 12.60 12.60 0.0M
2024-12-02 12.40 12.40 12.40 12.40 0.0M
2024-11-29 12.30 12.30 12.30 12.30 0.0M
2024-11-28 12.40 12.40 12.40 12.40 0.0M
2024-11-27 12.10 12.10 12.10 12.10 0.0M
2024-11-26 12.20 12.20 12.20 12.20 0.0M
2024-11-25 11.80 11.80 11.80 11.80 0.0M
2024-11-22 11.40 11.50 11.40 11.50 0.0M
2024-11-21 11.10 11.10 11.10 11.10 0.0M
2024-11-20 11.60 11.60 11.50 11.50 0.0M
2024-11-19 11.80 11.80 11.80 11.80 0.0M
2024-11-18 12.00 12.00 12.00 12.00 0.0M
2024-11-15 11.80 11.80 11.80 11.80 0.0M
2024-11-14 11.80 11.80 11.80 11.80 0.0M
2024-11-13 11.60 11.60 11.60 11.60 0.0M
2024-11-12 11.70 11.70 11.70 11.70 0.0M
2024-11-11 11.50 11.50 11.50 11.50 0.0M
2024-11-08 11.60 11.60 11.60 11.60 0.0M
2024-11-07 11.80 11.80 11.80 11.80 0.0M
2024-11-06 11.90 11.90 11.90 11.90 0.0M
2024-11-05 11.50 11.50 11.50 11.50 0.0M
2024-11-04 12.30 12.30 12.30 12.30 0.0M
2024-11-01 14.40 14.40 14.40 14.40 0.0M
2024-10-31 14.70 14.70 14.60 14.60 0.0M
2024-10-30 15.10 15.10 15.10 15.10 0.0M
2024-10-29 15.30 15.30 15.30 15.30 0.0M
2024-10-28 15.70 15.70 15.70 15.70 0.0M
2024-10-25 15.30 15.30 15.30 15.30 0.0M
2024-10-24 14.70 14.70 14.70 14.70 0.0M
2024-10-23 14.90 14.90 14.90 14.90 0.0M
2024-10-22 14.80 14.80 14.80 14.80 0.0M
2024-10-21 14.90 14.90 14.90 14.90 0.0M
2024-10-18 14.60 14.60 14.60 14.60 0.0M
2024-10-17 14.30 14.30 14.30 14.30 0.0M
2024-10-16 14.10 14.10 14.10 14.10 0.0M
2024-10-15 14.20 14.20 14.20 14.20 0.0M
2024-10-14 14.00 14.00 14.00 14.00 0.0M
2024-10-11 13.60 13.60 13.60 13.60 0.0M
2024-10-10 13.60 13.60 13.60 13.60 0.0M
2024-10-09 13.40 13.40 13.40 13.40 0.0M
2024-10-08 13.50 13.50 13.50 13.50 0.0M
2024-10-07 13.70 13.70 13.70 13.70 0.0M
2024-10-04 13.20 13.20 13.20 13.20 0.0M
2024-10-03 13.10 13.10 13.10 13.10 0.0M
2024-10-02 12.40 13.00 12.40 13.00 0.0M
2024-10-01 12.60 12.60 12.60 12.60 0.0M
2024-09-30 12.80 12.80 12.80 12.80 0.0M
2024-09-27 12.70 12.70 12.70 12.70 0.0M
2024-09-26 12.60 12.60 12.60 12.60 0.0M
2024-09-25 12.90 12.90 12.90 12.90 0.0M
2024-09-24 13.20 13.20 13.20 13.20 0.0M
2024-09-23 13.00 13.00 13.00 13.00 0.0M
2024-09-20 12.60 12.60 12.60 12.60 0.0M
2024-09-19 12.60 12.60 12.60 12.60 0.0M
2024-09-18 12.60 12.60 12.60 12.60 0.0M
2024-09-17 12.90 12.90 12.90 12.90 0.0M
2024-09-16 12.70 12.70 12.70 12.70 0.0M
2024-09-13 12.50 12.70 12.50 12.70 0.0M
2024-09-12 11.90 11.90 11.90 11.90 0.0M
2024-09-11 10.90 10.90 10.90 10.90 0.0M
2024-09-10 10.10 10.10 10.10 10.10 0.0M
2024-09-09 10.40 10.40 10.40 10.40 0.0M
2024-09-06 10.80 10.80 10.80 10.80 0.0M
2024-09-05 10.90 10.90 10.90 10.90 0.0M
2024-09-04 11.10 11.10 11.10 11.10 0.0M
2024-09-03 11.20 11.20 11.20 11.20 0.0M
2024-09-02 11.30 11.30 11.20 11.20 0.0M
2024-08-30 11.20 11.20 11.20 11.20 0.0M
2024-08-29 11.10 11.10 11.10 11.10 0.0M
2024-08-28 11.20 11.20 11.20 11.20 0.0M
2024-08-27 11.40 11.40 11.40 11.40 0.0M
2024-08-26 11.40 11.40 11.40 11.40 0.0M
2024-08-23 10.80 11.40 10.80 11.40 0.0M
2024-08-22 10.90 10.90 10.90 10.90 0.0M
2024-08-21 10.80 10.80 10.80 10.80 0.0M
2024-08-20 11.00 11.00 11.00 11.00 0.0M
2024-08-19 10.90 10.90 10.90 10.90 0.0M
2024-08-16 11.10 11.10 11.10 11.10 0.0M
2024-08-15 11.10 11.30 11.10 11.30 0.0M
2024-08-14 11.20 11.20 11.20 11.20 0.0M
2024-08-13 11.10 11.10 11.10 11.10 0.0M
2024-08-12 11.50 11.50 11.50 11.50 0.0M
2024-08-09 11.90 11.90 11.90 11.90 0.0M
2024-08-08 11.50 11.50 11.50 11.50 0.0M
2024-08-07 11.50 11.50 11.50 11.50 0.0M
2024-08-06 11.30 11.30 11.30 11.30 0.0M
2024-08-05 12.00 12.00 12.00 12.00 0.0M
2024-08-02 12.70 12.70 12.70 12.70 0.0M
2024-08-01 13.00 13.00 13.00 13.00 0.0M
2024-07-31 13.00 13.00 13.00 13.00 0.0M
2024-07-30 13.00 13.00 13.00 13.00 0.0M
2024-07-29 13.20 13.20 13.20 13.20 0.0M
2024-07-26 12.90 12.90 12.90 12.90 0.0M
2024-07-25 12.70 12.70 12.70 12.70 0.0M
2024-07-24 13.10 13.10 13.10 13.10 0.0M
2024-07-23 12.80 13.00 12.80 13.00 0.0M
2024-07-22 12.80 12.80 12.80 12.80 0.0M
2024-07-19 12.90 12.90 12.90 12.90 0.0M
2024-07-18 13.10 13.10 13.10 13.10 0.0M
2024-07-17 13.30 13.30 13.30 13.30 0.0M
2024-07-16 12.80 12.80 12.80 12.80 0.0M
2024-07-15 12.80 12.80 12.80 12.80 0.0M
2024-07-12 12.50 12.50 12.50 12.50 0.0M
2024-07-11 12.30 12.30 12.30 12.30 0.0M
2024-07-10 12.30 12.30 12.30 12.30 0.0M
2024-07-09 12.10 12.10 12.10 12.10 0.0M
2024-07-08 12.10 12.10 12.10 12.10 0.0M
2024-07-05 12.30 12.30 12.30 12.30 0.0M
2024-07-04 12.30 12.30 12.30 12.30 0.0M
2024-07-03 12.20 12.20 12.20 12.20 0.0M
2024-07-02 12.30 12.30 12.30 12.30 0.0M
2024-07-01 12.70 12.70 12.70 12.70 0.0M
2024-06-28 12.50 12.50 12.50 12.50 0.0M
2024-06-27 12.40 12.40 12.40 12.40 0.0M
2024-06-26 12.40 12.40 12.40 12.40 0.0M
2024-06-25 12.10 12.10 12.10 12.10 0.0M
2024-06-24 11.80 11.80 11.80 11.80 0.0M
2024-06-21 11.40 11.40 11.40 11.40 0.0M
2024-06-20 11.40 11.40 11.40 11.40 0.0M
2024-06-19 11.40 11.40 11.40 11.40 0.0M
2024-06-18 11.60 11.60 11.60 11.60 0.0M
2024-06-17 11.90 11.90 11.90 11.90 0.0M
2024-06-14 11.90 11.90 11.90 11.90 0.0M
2024-06-13 12.10 12.10 12.10 12.10 0.0M
2024-06-12 12.10 12.10 12.10 12.10 0.0M
2024-06-11 11.90 11.90 11.90 11.90 0.0M
2024-06-10 12.00 12.00 12.00 12.00 0.0M
2024-06-07 12.20 12.20 12.20 12.20 0.0M
2024-06-06 12.10 12.10 12.10 12.10 0.0M
2024-06-05 12.20 12.20 12.20 12.20 0.0M
2024-06-04 12.20 12.20 12.20 12.20 0.0M
2024-06-03 12.60 12.60 12.60 12.60 0.0M
2024-05-31 12.60 12.60 12.60 12.60 0.0M
2024-05-30 12.20 12.20 12.20 12.20 0.0M
2024-05-29 12.20 12.20 12.20 12.20 0.0M
2024-05-28 11.90 11.90 11.90 11.90 0.0M
2024-05-27 11.90 11.90 11.90 11.90 0.0M
2024-05-24 12.10 12.10 12.10 12.10 0.0M
2024-05-23 12.10 12.10 12.10 12.10 0.0M
2024-05-22 12.10 12.10 12.10 12.10 0.0M
2024-05-21 12.40 12.40 12.40 12.40 0.0M
2024-05-20 12.70 12.70 12.70 12.70 0.0M
2024-05-17 13.00 13.00 13.00 13.00 0.0M
2024-05-16 13.10 13.10 13.10 13.10 0.0M
2024-05-15 13.00 13.00 13.00 13.00 0.0M
2024-05-14 13.50 13.50 13.50 13.50 0.0M
2024-05-13 13.80 13.80 13.80 13.80 0.0M
2024-05-10 13.80 13.80 13.80 13.80 0.0M
2024-05-09 13.70 13.70 13.70 13.70 0.0M
2024-05-08 13.70 13.70 13.70 13.70 0.0M
2024-05-07 13.80 13.80 13.80 13.80 0.0M
2024-05-06 13.60 13.60 13.60 13.60 0.0M
2024-05-03 13.50 13.50 13.50 13.50 0.0M
2024-05-02 13.10 13.10 13.10 13.10 0.0M
2024-04-30 15.90 15.90 15.90 15.90 0.0M
2024-04-29 15.60 15.60 15.60 15.60 0.0M
2024-04-26 15.80 15.80 15.80 15.80 0.0M
2024-04-25 16.00 16.00 16.00 16.00 0.0M
2024-04-24 16.20 16.20 16.20 16.20 0.0M
2024-04-23 16.00 16.00 16.00 16.00 0.0M
2024-04-22 16.20 16.30 16.20 16.30 0.0M
2024-04-19 16.20 16.20 16.20 16.20 0.0M
2024-04-18 16.40 16.40 16.40 16.40 0.0M
2024-04-17 16.60 16.60 16.60 16.60 0.0M
2024-04-16 17.10 17.10 17.10 17.10 0.0M
2024-04-15 17.30 17.30 17.30 17.30 0.0M
2024-04-12 17.30 17.30 17.30 17.30 0.0M
2024-04-11 16.80 16.80 16.80 16.80 0.0M
2024-04-10 17.40 17.40 17.40 17.40 0.0M
2024-04-09 16.90 16.90 16.90 16.90 0.0M
2024-04-08 16.90 16.90 16.90 16.90 0.0M
2024-04-05 16.90 16.90 16.90 16.90 0.0M
2024-04-04 17.10 17.10 17.10 17.10 0.0M
2024-04-03 17.50 17.50 17.50 17.50 0.0M
2024-04-02 18.00 18.00 18.00 18.00 0.0M
2024-03-28 17.77 17.77 17.77 17.77 0.0M
2024-03-27 17.40 17.40 17.40 17.40 0.0M
2024-03-26 17.12 17.12 17.12 17.12 0.0M
2024-03-25 17.11 17.25 17.11 17.25 0.0M
2024-03-22 17.85 17.85 17.85 17.85 0.0M
2024-03-21 16.63 16.63 16.63 16.63 0.0M
2024-03-20 17.01 17.01 17.01 17.01 0.0M
2024-03-19 17.02 17.02 17.02 17.02 0.0M
2024-03-18 16.96 16.96 16.96 16.96 0.0M
2024-03-15 16.99 16.99 16.99 16.99 0.0M
2024-03-14 16.83 16.83 16.83 16.83 0.0M
2024-03-13 16.74 16.74 16.74 16.74 0.0M
2024-03-12 16.66 16.66 16.66 16.66 0.0M
2024-03-11 16.76 16.76 16.76 16.76 0.0M
2024-03-08 16.42 16.42 16.42 16.42 0.0M
2024-03-07 16.60 16.60 16.60 16.60 0.0M
2024-03-06 16.83 16.83 16.83 16.83 0.0M
2024-03-05 16.88 16.88 16.88 16.88 0.0M
2024-03-04 17.06 17.06 17.06 17.06 0.0M
2024-03-01 16.65 16.65 16.65 16.65 0.0M
2024-02-29 16.69 16.69 16.69 16.69 0.0M
2024-02-28 16.78 16.78 16.78 16.78 0.0M
2024-02-27 16.58 16.58 16.58 16.58 0.0M
2024-02-26 17.55 17.55 17.55 17.55 0.0M
2024-02-23 17.31 17.31 17.31 17.31 0.0M
2024-02-22 16.83 16.83 16.83 16.83 0.0M
2024-02-21 17.06 17.06 17.06 17.06 0.0M
2024-02-20 18.66 18.66 18.66 18.66 0.0M
2024-02-19 18.61 18.61 18.61 18.61 0.0M
2024-02-16 19.05 19.05 19.05 19.05 0.0M
2024-02-15 18.32 18.32 18.32 18.32 0.0M
2024-02-14 17.73 17.73 17.73 17.73 0.0M
2024-02-13 19.17 19.17 19.17 19.17 0.0M
2024-02-12 18.64 18.64 18.64 18.64 0.0M
2024-02-09 18.42 18.42 18.42 18.42 0.0M
2024-02-08 17.76 17.76 17.76 17.76 0.0M
2024-02-07 17.89 17.89 17.89 17.89 0.0M
2024-02-06 17.92 17.92 17.92 17.92 0.0M
2024-02-05 18.48 18.48 18.48 18.48 0.0M
2024-02-02 18.10 18.10 18.10 18.10 0.0M
2024-02-01 18.15 18.15 18.15 18.15 0.0M
2024-01-31 18.58 18.58 18.58 18.58 0.0M
2024-01-30 18.69 18.69 18.69 18.69 0.0M
2024-01-29 18.76 18.76 18.76 18.76 0.0M
2024-01-26 18.43 18.43 18.43 18.43 0.0M
2024-01-25 18.04 18.04 18.04 18.04 0.0M
2024-01-24 18.32 18.32 18.32 18.32 0.0M
2024-01-23 17.80 18.10 17.80 18.10 0.0M
2024-01-22 16.74 16.74 16.74 16.74 0.0M
2024-01-19 16.41 16.41 16.41 16.41 0.0M
2024-01-18 16.18 16.18 16.18 16.18 0.0M
2024-01-17 16.42 16.42 16.42 16.42 0.0M
2024-01-16 16.59 16.59 16.59 16.59 0.0M
2024-01-15 16.52 16.52 16.52 16.52 0.0M
2024-01-12 16.17 16.17 16.17 16.17 0.0M
2024-01-11 16.43 16.43 16.43 16.43 0.0M
2024-01-10 16.75 16.75 16.75 16.75 0.0M
2024-01-09 16.28 16.28 16.28 16.28 0.0M
2024-01-08 15.57 15.57 15.57 15.57 0.0M
2024-01-05 15.95 15.95 15.95 15.95 0.0M
2024-01-04 16.24 16.50 16.24 16.50 0.0M
2024-01-03 16.25 16.25 16.25 16.25 0.0M
2024-01-02 15.86 15.86 15.86 15.86 0.0M