Dino Polska SA (DNP)

DNP
🏛️ ポーランド →
42.84
最終更新: 2025-10-03
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
09:00 43.50 43.50 43.25 43.45 17.9K
09:05 43.43 43.65 43.40 43.65 17.5K
09:10 43.59 43.62 43.14 43.20 23.3K
09:15 43.16 43.22 43.13 43.19 19.4K
09:20 43.19 43.22 43.05 43.09 24.3K
09:25 43.07 43.09 42.90 43.01 40.1K
09:30 43.03 43.18 43.03 43.17 26.8K
09:35 43.19 43.19 43.05 43.06 21.1K
09:40 43.05 43.14 43.04 43.14 15.1K
09:45 43.11 43.17 43.09 43.11 13.0K
09:50 43.12 43.20 43.10 43.18 13.8K
09:55 43.18 43.20 43.15 43.15 9.8K
10:00 43.15 43.22 43.15 43.22 35.4K
10:05 43.21 43.25 43.18 43.20 15.8K
10:10 43.21 43.23 43.15 43.21 17.0K
10:15 43.20 43.22 43.14 43.20 13.8K
10:20 43.20 43.20 43.13 43.14 9.8K
10:25 43.13 43.17 43.09 43.13 25.7K
10:30 43.12 43.21 43.10 43.20 17.9K
10:35 43.22 43.22 43.14 43.19 22.4K
10:40 43.17 43.22 43.16 43.20 13.7K
10:45 43.19 43.20 43.10 43.16 28.1K
10:50 43.17 43.17 43.03 43.03 13.7K
10:55 43.04 43.04 42.83 42.89 25.4K
11:00 42.89 42.96 42.88 42.96 11.6K
11:05 42.96 42.96 42.91 42.92 6.5K
11:10 42.92 42.93 42.86 42.88 13.2K
11:15 42.88 42.88 42.82 42.84 15.4K
11:20 42.84 42.84 42.70 42.73 25.7K
11:25 42.73 42.85 42.73 42.81 21.0K
11:30 42.81 42.81 42.75 42.79 8.6K
11:35 42.80 42.84 42.78 42.80 8.3K
11:40 42.80 42.85 42.80 42.83 6.4K
11:45 42.83 42.83 42.76 42.78 13.7K
11:50 42.78 42.81 42.77 42.77 5.7K
11:55 42.77 42.77 42.75 42.76 6.1K
12:00 42.75 42.80 42.75 42.78 10.3K
12:05 42.77 42.80 42.72 42.75 14.1K
12:10 42.74 42.75 42.73 42.75 8.8K
12:15 42.72 42.72 42.62 42.69 36.8K
12:20 42.69 42.71 42.62 42.69 62.2K
12:25 42.70 42.71 42.63 42.64 9.3K
12:30 42.62 42.65 42.60 42.61 7.2K
12:35 42.62 42.68 42.62 42.67 10.3K
12:40 42.67 42.70 42.66 42.68 7.4K
12:45 42.68 42.68 42.61 42.61 7.4K
12:50 42.62 42.65 42.60 42.62 8.8K
12:55 42.62 42.62 42.55 42.58 12.9K
13:00 42.56 42.57 42.46 42.47 17.0K
13:05 42.45 42.48 42.34 42.34 27.0K
13:10 42.34 42.34 42.23 42.24 16.4K
13:15 42.25 42.35 42.25 42.34 10.9K
13:20 42.34 42.35 42.31 42.31 6.9K
13:25 42.31 42.37 42.30 42.36 7.9K
13:30 42.35 42.40 42.35 42.39 6.6K
13:35 42.39 42.41 42.32 42.37 8.8K
13:40 42.36 42.38 42.34 42.34 4.9K
13:45 42.34 42.35 42.30 42.33 6.5K
13:50 42.32 42.35 42.31 42.33 5.0K
13:55 42.33 42.36 42.31 42.34 9.3K
14:00 42.34 42.34 42.28 42.28 25.8K
14:05 42.26 42.30 42.26 42.29 7.8K
14:10 42.30 42.33 42.28 42.33 43.3K
14:15 42.32 42.34 42.28 42.30 14.2K
14:20 42.29 42.39 42.28 42.32 31.6K
14:25 42.33 42.34 42.29 42.33 14.5K
14:30 42.33 42.47 42.32 42.45 34.4K
14:35 42.45 42.47 42.33 42.39 34.8K
14:40 42.40 42.46 42.37 42.46 12.9K
14:45 42.47 42.47 42.40 42.40 9.2K
14:50 42.41 42.67 42.40 42.62 41.1K
14:55 42.62 42.63 42.57 42.59 21.2K
15:00 42.59 42.77 42.59 42.69 29.4K
15:05 42.67 42.67 42.58 42.59 15.2K
15:10 42.61 42.69 42.61 42.66 16.9K
15:15 42.66 42.66 42.59 42.59 7.5K
15:20 42.61 42.63 42.59 42.63 11.9K
15:25 42.62 42.68 42.60 42.67 22.5K
15:30 42.67 42.70 42.64 42.67 21.6K
15:35 42.67 42.72 42.67 42.72 20.9K
15:40 42.74 42.75 42.63 42.63 12.5K
15:45 42.65 42.68 42.63 42.66 14.4K
15:50 42.66 42.66 42.60 42.65 24.0K
15:55 42.66 42.69 42.65 42.69 14.1K
16:00 42.69 42.69 42.63 42.68 16.7K
16:05 42.68 42.73 42.67 42.68 11.8K
16:10 42.66 42.71 42.62 42.68 22.8K
16:15 42.69 42.76 42.67 42.67 20.3K
16:20 42.68 42.70 42.64 42.65 29.7K
16:25 42.65 42.69 42.65 42.69 14.3K
16:30 42.67 42.70 42.66 42.66 22.5K
16:35 42.66 42.70 42.66 42.67 17.5K
16:40 42.66 42.76 42.66 42.75 22.4K
16:45 42.74 42.76 42.69 42.72 25.5K
17:00 42.84 42.84 42.84 42.84 303.3K
17:05 42.84 42.84 42.84 42.84 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 43.50 43.65 42.23 42.84 2.0M
2025-10-02 43.63 43.66 43.03 43.33 1.7M
2025-10-01 43.53 43.70 42.65 43.21 2.1M
2025-09-30 42.04 43.78 41.43 43.75 2.9M
2025-09-29 43.31 43.62 42.75 42.94 1.9M
2025-09-26 43.93 44.35 42.67 43.03 5.0M
2025-09-25 45.30 45.32 44.37 44.50 2.1M
2025-09-24 45.98 46.02 45.29 45.37 1.5M
2025-09-23 46.40 46.78 46.02 46.03 1.0M
2025-09-22 45.75 46.38 45.10 46.38 2.1M
2025-09-19 46.38 46.66 45.63 45.77 1.9M
2025-09-18 46.18 47.00 45.86 46.31 1.3M
2025-09-17 46.03 46.49 45.87 46.22 1.0M
2025-09-16 47.13 47.27 45.70 45.80 1.1M
2025-09-15 46.71 47.17 46.51 47.00 1.4M
2025-09-12 46.96 47.25 46.45 46.70 0.9M
2025-09-11 46.63 47.00 46.45 46.96 1.4M
2025-09-10 46.60 47.13 45.88 46.61 2.1M
2025-09-09 47.71 48.00 46.76 47.00 1.2M
2025-09-08 47.80 48.03 47.46 47.71 1.1M
2025-09-05 47.88 48.21 47.31 47.42 1.3M
2025-09-04 46.30 48.08 46.16 47.56 2.0M
2025-09-03 45.50 46.80 45.29 46.16 1.5M
2025-09-02 45.61 46.00 45.02 45.40 1.9M
2025-09-01 45.46 45.83 45.15 45.61 1.1M
2025-08-29 45.33 45.82 44.95 45.43 1.8M
2025-08-28 45.60 45.80 44.84 45.10 1.4M
2025-08-27 46.10 46.47 45.30 45.38 1.3M
2025-08-26 45.84 46.93 45.55 46.06 4.2M
2025-08-25 46.20 46.64 45.55 45.70 2.5M
2025-08-22 46.85 47.90 44.90 46.00 10.6M
2025-08-21 49.88 50.68 49.37 49.64 2.5M
2025-08-20 48.60 50.36 48.32 49.63 1.9M
2025-08-19 48.70 49.00 47.52 48.97 1.6M
2025-08-18 47.96 48.78 47.61 48.38 2.0M
2025-08-14 47.00 47.43 46.26 47.22 1.9M
2025-08-13 47.30 47.94 47.00 47.50 2.7M
2025-08-12 47.75 47.82 46.64 47.27 2.0M
2025-08-11 47.96 48.11 47.12 47.55 1.7M
2025-08-08 48.22 48.34 47.32 47.75 1.7M
2025-08-07 48.83 49.10 48.00 48.17 2.2M
2025-08-06 48.47 49.04 47.90 48.55 2.1M
2025-08-05 48.00 48.61 47.15 48.47 2.0M
2025-08-04 47.67 48.42 47.16 47.80 1.7M
2025-08-01 49.99 50.10 47.10 47.51 2.7M
2025-07-31 50.70 51.20 48.90 49.61 1.7M
2025-07-30 50.40 50.44 49.73 50.20 1.4M
2025-07-29 49.50 50.90 49.40 50.80 1.6M
2025-07-28 51.34 52.06 49.33 49.33 3.5M
2025-07-25 50.00 51.42 49.70 51.20 2.5M
2025-07-24 50.06 50.48 49.65 49.99 2.4M
2025-07-23 50.50 50.80 49.70 50.06 1.4M
2025-07-22 51.20 51.24 50.02 50.20 1.1M
2025-07-21 51.22 51.50 50.74 51.04 1.1M
2025-07-18 51.42 52.30 50.76 50.90 1.9M
2025-07-17 50.48 51.38 50.48 51.12 0.9M
2025-07-16 52.44 52.86 50.42 50.42 1.7M
2025-07-15 53.22 53.72 51.82 52.30 1.7M
2025-07-14 52.82 53.36 52.22 53.10 0.8M
2025-07-11 53.00 53.58 52.58 52.80 0.7M
2025-07-10 54.46 54.54 52.70 52.70 1.5M
2025-07-09 52.72 54.60 52.48 54.40 2.5M
2025-07-08 52.40 53.02 52.34 52.70 5.2M
2025-07-07 52.30 52.56 52.06 52.44 2.0M
2025-07-04 51.94 52.36 51.24 52.20 1.2M
2025-07-03 51.00 52.20 50.96 52.16 5.2M
2025-07-02 51.62 51.80 50.46 50.58 1.7M
2025-07-01 52.82 53.06 51.98 52.20 1.5M
2025-06-30 52.50 53.00 52.14 52.60 1.5M
2025-06-27 51.56 52.18 51.38 52.18 1.6M
2025-06-26 51.20 51.94 51.00 51.56 1.1M
2025-06-25 50.86 51.60 50.84 51.28 1.6M
2025-06-24 50.66 51.12 50.46 50.56 1.4M
2025-06-23 50.72 50.90 49.77 50.26 0.9M
2025-06-20 51.10 51.20 50.52 51.00 2.1M
2025-06-18 50.98 51.28 50.32 50.80 1.1M
2025-06-17 51.60 51.62 50.06 50.64 1.6M
2025-06-16 50.76 51.84 50.30 51.50 1.0M
2025-06-13 50.20 51.04 50.02 50.76 1.9M
2025-06-12 52.70 52.70 51.02 51.38 1.7M
2025-06-11 53.30 53.30 51.22 52.46 1.6M
2025-06-10 52.34 53.50 52.18 53.14 2.4M
2025-06-09 52.02 52.80 51.36 52.08 0.9M
2025-06-06 52.50 52.56 50.88 51.80 2.4M
2025-06-05 53.86 55.02 52.02 52.42 2.8M
2025-06-04 54.24 54.50 53.64 53.88 1.4M
2025-06-03 54.44 54.62 53.08 54.22 1.7M
2025-06-02 53.14 54.80 53.14 54.10 2.8M
2025-05-30 54.26 55.16 53.34 54.96 3.2M
2025-05-29 55.56 55.80 54.26 54.60 1.9M
2025-05-28 55.48 55.80 54.98 55.30 1.9M
2025-05-27 54.10 55.34 53.84 55.10 1.1M
2025-05-26 52.72 54.60 52.50 54.48 1.1M
2025-05-23 52.48 53.22 51.50 52.72 0.8M
2025-05-22 52.58 52.74 52.00 52.74 1.3M
2025-05-21 53.50 53.76 52.28 52.72 1.2M
2025-05-20 53.30 53.70 52.82 53.38 1.6M
2025-05-19 52.38 53.44 51.40 53.24 2.8M
2025-05-16 55.50 55.54 51.40 52.02 6.3M
2025-05-15 55.04 55.60 54.56 55.56 1.9M
2025-05-14 55.40 55.88 54.20 55.08 1.7M
2025-05-13 55.00 55.40 54.44 54.98 1.0M
2025-05-12 55.50 56.20 54.98 54.98 1.1M
2025-05-09 55.72 56.08 54.74 54.92 1.7M
2025-05-08 54.54 56.00 54.30 55.62 5.4M
2025-05-07 53.70 54.40 53.32 53.78 2.0M
2025-05-06 53.70 53.70 52.72 53.48 1.8M
2025-05-05 53.70 53.90 52.74 53.72 1.4M
2025-05-02 53.48 54.12 52.96 53.72 3.4M
2025-04-30 53.34 54.18 52.44 52.88 3.1M
2025-04-29 53.34 54.32 53.34 53.64 2.7M
2025-04-28 53.20 54.22 53.12 53.34 2.5M
2025-04-25 52.00 53.08 52.00 53.06 2.1M
2025-04-24 518.00 522.80 507.40 522.60 0.3M
2025-04-23 525.00 528.80 517.20 520.00 0.4M
2025-04-22 508.20 527.80 508.00 519.80 0.3M
2025-04-17 492.50 511.40 492.50 508.20 0.3M
2025-04-16 488.00 494.50 485.90 492.50 0.3M
2025-04-15 487.90 492.40 481.80 488.00 0.2M
2025-04-14 471.70 487.70 466.00 486.80 0.3M
2025-04-11 467.00 471.90 461.20 466.00 0.1M
2025-04-10 475.00 477.00 461.50 467.90 0.3M
2025-04-09 442.00 459.30 441.80 453.40 0.3M
2025-04-08 439.10 453.60 430.70 452.00 0.3M
2025-04-07 431.40 449.60 419.60 439.70 0.4M
2025-04-04 451.00 472.30 442.90 447.70 0.6M
2025-04-03 456.00 461.40 445.20 454.40 0.3M
2025-04-02 455.00 463.30 453.00 461.60 0.2M
2025-04-01 453.00 460.60 451.20 455.10 0.1M
2025-03-31 452.00 458.40 446.70 451.40 0.3M
2025-03-28 449.00 463.90 448.80 456.00 0.2M
2025-03-27 441.00 459.70 440.70 457.20 0.5M
2025-03-26 453.10 455.00 442.50 445.20 0.3M
2025-03-25 456.00 460.00 448.60 455.80 0.3M
2025-03-24 459.40 462.60 455.60 461.30 0.3M
2025-03-21 466.10 466.90 454.30 458.90 0.8M
2025-03-20 490.00 491.10 462.50 466.10 0.5M
2025-03-19 488.70 492.20 485.70 488.20 0.1M
2025-03-18 486.20 495.00 485.00 491.10 0.2M
2025-03-17 483.00 486.20 481.20 485.60 0.2M
2025-03-14 477.90 484.90 476.00 483.00 0.2M
2025-03-13 475.00 480.70 475.00 478.80 0.2M
2025-03-12 466.30 476.50 466.00 475.00 0.1M
2025-03-11 466.50 473.90 463.60 467.20 0.2M
2025-03-10 476.90 483.90 464.80 469.00 0.3M
2025-03-07 484.90 487.50 476.50 483.80 0.2M
2025-03-06 486.30 489.50 483.90 485.10 0.2M
2025-03-05 489.00 490.80 482.40 488.20 0.3M
2025-03-04 498.50 498.50 486.20 488.10 0.2M
2025-03-03 490.40 500.60 484.10 500.00 0.4M
2025-02-28 472.80 503.40 472.70 495.60 1.1M
2025-02-27 478.00 480.00 471.40 472.80 0.2M
2025-02-26 481.10 485.00 478.00 480.70 0.2M
2025-02-25 475.00 481.00 471.10 476.30 0.1M
2025-02-24 483.60 484.70 471.00 475.00 0.3M
2025-02-21 481.10 487.40 481.10 485.10 0.2M
2025-02-20 485.00 487.00 477.10 481.10 0.7M
2025-02-19 494.00 495.30 480.50 484.00 0.6M
2025-02-18 473.60 498.00 473.60 494.40 0.3M
2025-02-17 472.90 478.10 468.20 476.00 0.2M
2025-02-14 473.00 483.40 470.00 472.90 0.3M
2025-02-13 468.00 473.30 464.40 473.30 0.2M
2025-02-12 465.80 471.10 462.50 469.00 0.2M
2025-02-11 460.00 465.30 458.40 465.00 0.2M
2025-02-10 458.00 462.90 454.20 460.90 0.1M
2025-02-07 455.20 460.00 453.00 459.30 0.1M
2025-02-06 460.00 461.40 451.00 454.60 0.1M
2025-02-05 451.10 458.00 449.10 456.70 0.2M
2025-02-04 450.00 457.50 443.20 449.90 0.1M
2025-02-03 438.30 449.90 425.40 448.80 0.2M
2025-01-31 446.00 454.00 445.70 450.30 0.3M
2025-01-30 456.00 458.00 439.10 446.00 0.5M
2025-01-29 465.00 467.70 457.50 457.50 1.1M
2025-01-28 455.00 468.10 453.80 465.70 0.3M
2025-01-27 441.20 456.00 441.10 455.10 0.2M
2025-01-24 450.50 451.70 442.00 448.00 0.3M
2025-01-23 448.30 453.50 445.30 451.00 0.3M
2025-01-22 439.00 451.70 438.00 447.90 0.2M
2025-01-21 440.00 440.00 434.00 438.00 0.2M
2025-01-20 432.50 441.40 432.40 441.10 0.1M
2025-01-17 435.40 441.80 429.80 435.80 0.2M
2025-01-16 433.60 437.90 431.40 435.40 0.2M
2025-01-15 410.50 442.00 410.00 433.60 0.7M
2025-01-14 397.00 411.70 390.80 410.00 0.2M
2025-01-13 406.30 406.30 397.50 397.50 0.2M
2025-01-10 403.00 407.80 400.10 407.00 0.1M
2025-01-09 390.00 404.70 388.10 403.00 0.2M
2025-01-08 397.00 397.00 389.00 391.40 0.2M
2025-01-07 405.00 408.10 397.00 397.00 0.2M
2025-01-03 400.90 406.30 397.20 403.00 0.1M
2025-01-02 391.50 402.60 391.00 401.10 0.2M