Dino Polska SA ADR (DNOPY)

DNOPY
🏛️ アメリカ →
11.96
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
2025-09-30 11.98 12.12 11.87 11.96 0.0M
2025-09-29 12.03 12.03 11.73 11.90 0.0M
2025-09-26 12.01 12.06 11.61 11.90 0.0M
2025-09-25 12.23 12.45 12.05 12.30 0.0M
2025-09-24 12.50 12.75 12.41 12.57 0.0M
2025-09-23 12.57 12.80 12.56 12.56 0.0M
2025-09-22 12.01 12.87 12.01 12.84 0.0M
2025-09-19 12.69 15.62 12.58 12.68 0.0M
2025-09-18 12.70 12.89 12.70 12.88 0.0M
2025-09-17 12.95 12.95 12.60 12.77 0.0M
2025-09-16 12.94 12.94 12.53 12.58 0.0M
2025-09-15 12.85 13.13 12.79 12.80 0.1M
2025-09-12 12.85 13.02 12.60 12.63 0.0M
2025-09-11 12.76 12.96 12.68 12.85 0.0M
2025-09-10 13.08 13.08 12.55 12.97 0.0M
2025-09-09 13.01 13.20 12.93 12.93 0.0M
2025-09-08 13.35 13.35 13.02 13.12 0.0M
2025-09-05 12.76 13.50 12.53 13.13 0.1M
2025-09-04 12.72 13.03 12.64 13.03 0.0M
2025-09-03 12.66 12.88 12.54 12.54 0.0M
2025-09-02 12.50 12.64 12.26 12.45 0.1M
2025-08-29 12.44 12.74 12.35 12.37 0.0M
2025-08-28 13.06 13.06 12.35 12.45 0.0M
2025-08-27 12.40 12.42 12.37 12.39 0.0M
2025-08-26 12.87 12.87 12.50 12.50 0.0M
2025-08-25 12.65 12.87 12.51 12.52 0.0M
2025-08-22 12.81 13.16 12.60 12.76 0.0M
2025-08-21 13.32 13.68 13.20 13.30 0.0M
2025-08-20 13.73 13.74 13.42 13.42 0.0M
2025-08-19 13.04 13.20 13.00 13.00 0.0M
2025-08-18 13.02 13.46 13.02 13.40 0.0M
2025-08-15 13.00 13.33 13.00 13.00 0.0M
2025-08-14 13.70 13.70 13.00 13.06 0.0M
2025-08-13 13.69 13.69 12.73 13.29 0.0M
2025-08-12 13.27 13.27 13.27 13.27 0.0M
2025-08-11 13.50 13.50 13.50 13.50 0.0M
2025-08-08 13.26 13.26 13.26 13.26 0.0M
2025-08-07 13.84 13.84 13.50 13.50 0.0M
2025-08-06 13.68 14.00 13.60 14.00 0.0M
2025-08-05 13.43 13.43 13.43 13.43 0.0M
2025-08-04 13.65 13.80 13.52 13.52 0.0M
2025-08-01 13.48 13.88 13.48 13.74 0.0M
2025-07-31 13.48 13.48 13.16 13.16 0.0M
2025-07-30 13.66 13.66 13.66 13.66 0.0M
2025-07-29 13.83 14.00 13.83 14.00 0.0M
2025-07-28 14.18 14.18 14.18 14.18 0.0M
2025-07-25 13.93 14.10 13.93 14.10 0.0M
2025-07-24 13.93 13.93 13.93 13.93 0.0M
2025-07-23 13.78 13.78 13.78 13.78 0.0M
2025-07-22 13.82 13.84 13.82 13.84 0.0M
2025-07-21 14.00 14.42 14.00 14.42 0.0M
2025-07-18 13.68 14.46 13.68 14.46 0.0M
2025-07-17 14.00 14.44 13.54 13.99 0.0M
2025-07-16 14.30 14.30 14.00 14.00 0.0M
2025-07-15 14.50 14.50 14.47 14.47 0.0M
2025-07-14 14.96 14.96 14.70 14.71 0.0M
2025-07-11 14.77 14.98 14.43 14.98 0.0M
2025-07-10 15.00 15.01 14.76 15.00 0.1M
2025-07-09 15.04 15.40 15.01 15.16 0.2M
2025-07-08 14.72 14.75 14.31 14.67 0.4M
2025-07-07 14.60 14.60 14.26 14.52 0.1M
2025-07-03 14.55 14.84 14.55 14.77 0.8M
2025-07-02 14.27 14.27 13.85 14.16 0.2M
2025-07-01 14.53 14.62 14.53 14.55 0.0M
2025-06-30 14.59 14.59 14.44 14.44 0.0M
2025-06-27 14.36 14.40 14.16 14.16 0.3M
2025-06-26 13.75 13.75 13.75 13.75 0.0M
2025-06-25 13.96 14.36 13.96 14.36 0.0M
2025-06-24 13.95 13.95 13.95 13.95 0.0M
2025-06-23 13.79 13.79 13.79 13.79 0.0M
2025-06-20 13.60 13.65 13.60 13.63 0.0M
2025-06-18 13.62 13.66 13.62 13.66 0.0M
2025-06-17 13.60 13.79 13.60 13.62 0.0M
2025-06-16 13.82 14.15 13.82 13.89 0.0M
2025-06-13 13.26 13.65 13.26 13.65 0.0M
2025-06-12 13.92 13.94 13.92 13.94 0.0M
2025-06-11 14.13 14.36 14.13 14.36 0.0M
2025-06-10 14.16 14.32 14.16 14.32 0.0M
2025-06-09 13.92 13.92 13.92 13.92 0.0M
2025-06-06 13.81 13.81 13.81 13.81 0.0M
2025-06-05 14.34 14.34 14.00 14.00 0.0M
2025-06-02 14.64 14.64 14.64 14.64 0.0M
2025-05-29 14.63 14.76 14.63 14.76 0.0M
2025-05-28 14.70 14.74 14.70 14.74 0.0M
2025-05-27 14.54 14.88 14.54 14.88 0.0M
2025-05-23 13.97 14.00 13.80 14.00 0.0M
2025-05-22 13.92 13.97 13.92 13.97 0.0M
2025-05-21 13.60 13.87 13.60 13.71 0.0M
2025-05-20 14.20 14.22 13.95 14.08 0.0M
2025-05-19 14.00 14.08 14.00 14.01 0.0M
2025-05-16 13.73 13.73 13.57 13.64 0.0M
2025-05-14 14.58 14.74 14.38 14.38 0.1M
2025-05-13 14.00 14.70 14.00 14.58 0.0M
2025-05-09 14.27 14.73 14.27 14.65 0.0M
2025-05-07 14.28 14.28 14.20 14.20 0.0M
2025-05-06 14.06 14.06 14.06 14.06 0.0M
2025-05-02 14.15 14.56 14.03 14.29 0.0M
2025-05-01 14.48 14.48 13.59 14.14 0.0M
2025-04-30 14.56 14.56 14.56 14.56 0.0M
2025-04-29 14.60 14.60 14.44 14.44 0.0M
2025-04-28 13.87 14.58 13.87 14.58 0.0M
2025-04-25 14.55 14.55 14.16 14.19 0.0M
2025-04-23 69.40 69.40 68.25 68.80 0.0M
2025-04-22 68.60 70.01 68.60 69.37 0.0M
2025-04-21 70.00 70.00 68.00 68.55 0.0M
2025-04-17 69.26 69.27 67.44 67.94 0.0M
2025-04-16 65.00 68.00 63.54 63.54 0.0M
2025-04-15 62.92 64.25 62.92 64.25 0.0M
2025-04-14 65.22 66.26 64.27 64.27 0.0M
2025-04-11 63.36 64.04 62.00 62.50 0.0M
2025-04-10 60.90 60.90 60.50 60.50 0.0M
2025-04-09 59.80 59.80 59.80 59.80 0.0M
2025-04-08 57.33 59.01 57.00 57.00 0.0M
2025-04-07 55.75 56.74 55.00 56.74 0.0M
2025-04-04 60.97 60.97 56.84 59.00 0.0M
2025-04-03 58.16 61.00 57.82 60.97 0.0M
2025-04-02 59.57 59.67 59.00 59.00 0.0M
2025-04-01 58.80 58.80 58.02 58.02 0.0M
2025-03-31 57.66 57.66 57.66 57.66 0.0M
2025-03-28 58.26 58.26 58.26 58.26 0.0M
2025-03-27 58.50 58.79 58.27 58.27 0.0M
2025-03-26 57.50 57.50 57.30 57.30 0.0M
2025-03-25 59.25 59.25 59.25 59.25 0.0M
2025-03-24 57.70 60.22 57.70 59.25 0.0M
2025-03-19 62.80 63.00 62.80 63.00 0.0M
2025-03-18 63.90 64.00 63.90 64.00 0.0M
2025-03-17 63.00 63.00 62.22 62.50 0.0M
2025-03-14 62.63 63.01 62.63 63.01 0.0M
2025-03-13 62.05 62.05 62.05 62.05 0.0M
2025-03-11 59.68 61.21 58.85 60.02 0.0M
2025-03-06 62.50 63.28 61.55 63.28 0.0M
2025-03-05 63.00 63.26 61.33 63.26 0.0M
2025-03-04 60.65 63.00 60.65 63.00 0.0M
2025-03-03 63.00 63.00 63.00 63.00 0.0M
2025-02-28 63.31 63.31 63.31 63.31 0.0M
2025-02-27 59.20 59.20 58.45 58.45 0.0M
2025-02-26 59.67 59.67 59.67 59.67 0.0M
2025-02-25 61.00 61.50 60.55 60.55 0.0M
2025-02-24 58.32 59.21 58.32 59.21 0.0M
2025-02-20 60.30 60.68 60.30 60.68 0.0M
2025-02-14 59.38 59.38 59.38 59.38 0.0M
2025-02-13 57.90 58.75 57.90 58.75 0.0M
2025-02-12 57.90 58.00 57.90 57.90 0.0M
2025-02-11 55.29 57.50 55.29 57.50 0.0M
2025-02-10 56.06 56.06 56.06 56.06 0.0M
2025-02-07 54.11 56.70 54.11 56.36 0.0M
2025-02-06 56.00 56.50 56.00 56.50 0.0M
2025-02-05 55.43 58.00 55.43 58.00 0.0M
2025-02-04 57.82 57.92 55.24 55.25 0.0M
2025-02-03 52.97 52.97 52.97 52.97 0.0M
2025-01-30 55.45 55.45 53.37 54.82 0.0M
2025-01-29 56.60 56.60 56.60 56.60 0.0M
2025-01-28 57.70 59.34 57.70 58.25 0.0M
2025-01-27 55.73 56.67 55.55 55.55 0.0M
2025-01-24 55.75 55.75 55.73 55.73 0.0M
2025-01-23 55.45 55.45 55.45 55.45 0.0M
2025-01-22 55.00 55.05 55.00 55.05 0.0M
2025-01-21 52.28 54.90 52.28 54.40 0.0M
2025-01-17 52.90 52.90 52.00 52.28 0.0M
2025-01-16 50.94 52.40 50.94 51.10 0.0M
2025-01-15 51.50 52.00 51.50 52.00 0.0M
2025-01-14 50.10 50.10 49.50 49.50 0.0M
2025-01-13 48.00 49.92 47.70 49.92 0.0M
2025-01-10 47.68 48.70 47.68 48.40 0.0M
2025-01-08 47.00 47.00 47.00 47.00 0.0M
2025-01-07 48.55 50.25 48.55 50.25 0.0M
2025-01-06 50.25 50.50 50.25 50.50 0.0M
2025-01-02 47.20 47.20 47.20 47.20 0.0M