DONTNOD Entertainment SA (ALDNE)

ALDNE
🏛️ フランス →
0.81
最終更新: 2025-09-26
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 4.79 4.88 4.67 4.84 0.0M
2023-12-28 4.50 4.84 4.44 4.65 0.1M
2023-12-27 4.50 4.55 4.38 4.50 0.0M
2023-12-22 4.51 4.57 4.29 4.43 0.0M
2023-12-21 4.58 4.58 4.40 4.51 0.0M
2023-12-20 4.67 4.67 4.42 4.59 0.0M
2023-12-19 4.70 4.70 4.49 4.68 0.0M
2023-12-18 4.69 4.75 4.66 4.66 0.0M
2023-12-15 4.85 4.93 4.41 4.65 0.1M
2023-12-14 4.80 4.90 4.72 4.90 0.0M
2023-12-13 4.86 4.90 4.70 4.74 0.0M
2023-12-12 5.16 5.16 4.80 4.95 0.0M
2023-12-11 5.00 5.16 4.95 5.12 0.0M
2023-12-08 5.12 5.28 5.04 5.04 0.0M
2023-12-07 5.30 5.30 5.10 5.20 0.0M
2023-12-06 5.02 5.28 5.02 5.28 0.0M
2023-12-05 5.26 5.26 5.10 5.10 0.0M
2023-12-04 5.42 5.42 5.22 5.26 0.0M
2023-12-01 5.40 5.44 5.32 5.40 0.0M
2023-11-30 5.40 5.58 5.20 5.44 0.0M
2023-11-29 5.60 5.78 5.40 5.48 0.0M
2023-11-28 6.00 6.00 5.56 5.56 0.0M
2023-11-27 6.00 6.00 5.92 5.92 0.0M
2023-11-24 5.86 5.96 5.84 5.94 0.0M
2023-11-23 5.84 5.98 5.84 5.86 0.0M
2023-11-22 5.90 5.98 5.82 5.92 0.0M
2023-11-21 5.96 5.98 5.82 5.98 0.0M
2023-11-20 5.98 5.98 5.82 5.98 0.0M
2023-11-17 5.92 5.98 5.60 5.90 0.0M
2023-11-16 6.60 6.60 6.14 6.16 0.0M
2023-11-15 6.70 6.76 6.64 6.64 0.0M
2023-11-14 6.80 6.94 6.70 6.72 0.0M
2023-11-13 7.00 7.08 6.40 6.86 0.0M
2023-11-10 7.28 7.28 7.00 7.10 0.0M
2023-11-09 7.32 7.34 7.16 7.34 0.0M
2023-11-08 7.20 7.36 7.20 7.30 0.0M
2023-11-07 7.14 7.40 7.14 7.28 0.0M
2023-11-06 7.24 7.26 7.14 7.14 0.0M
2023-11-03 7.00 7.46 6.90 7.10 0.0M
2023-11-02 6.32 6.94 6.32 6.90 0.0M
2023-11-01 6.40 6.44 6.20 6.22 0.0M
2023-10-31 5.98 6.36 5.94 6.30 0.0M
2023-10-30 5.80 6.16 5.80 6.04 0.0M
2023-10-27 5.70 6.18 5.62 5.80 0.0M
2023-10-26 5.66 5.80 5.60 5.66 0.0M
2023-10-25 5.80 5.80 5.62 5.76 0.0M
2023-10-24 5.60 5.80 5.56 5.80 0.0M
2023-10-23 5.40 5.58 5.26 5.50 0.0M
2023-10-20 5.88 5.88 5.30 5.40 0.0M
2023-10-19 5.38 6.14 5.38 5.80 0.0M
2023-10-18 5.08 5.18 5.02 5.18 0.0M
2023-10-17 4.80 5.28 4.80 5.00 0.0M
2023-10-16 4.42 4.58 4.40 4.45 0.0M
2023-10-13 4.50 4.83 4.50 4.58 0.0M
2023-10-12 5.12 5.14 4.77 4.90 0.0M
2023-10-11 5.30 5.38 5.04 5.08 0.0M
2023-10-10 5.66 5.88 5.10 5.40 0.0M
2023-10-09 5.90 5.98 5.60 5.62 0.0M
2023-10-06 6.00 6.24 5.60 5.84 0.0M
2023-10-05 6.08 6.16 5.80 6.06 0.0M
2023-10-04 6.28 6.40 6.02 6.08 0.0M
2023-10-03 6.46 6.46 6.20 6.26 0.0M
2023-10-02 6.60 6.60 6.40 6.46 0.0M
2023-09-29 6.64 6.78 6.38 6.38 0.0M
2023-09-28 6.60 6.78 6.60 6.62 0.0M
2023-09-27 6.98 6.98 6.60 6.70 0.0M
2023-09-26 7.04 7.08 7.04 7.04 0.0M
2023-09-25 7.08 7.26 7.06 7.08 0.0M
2023-09-22 7.14 7.28 7.08 7.08 0.0M
2023-09-21 7.36 7.36 7.04 7.12 0.0M
2023-09-20 7.50 7.50 7.30 7.36 0.0M
2023-09-19 7.52 7.62 7.34 7.40 0.0M
2023-09-18 7.70 7.70 7.50 7.50 0.0M
2023-09-15 7.76 7.76 7.50 7.54 0.0M
2023-09-14 7.22 7.60 7.22 7.60 0.0M
2023-09-13 7.32 7.36 7.24 7.26 0.0M
2023-09-12 7.18 7.34 7.18 7.32 0.0M
2023-09-11 7.40 7.48 7.08 7.12 0.0M
2023-09-08 7.80 7.84 7.20 7.46 0.0M
2023-09-07 7.80 7.94 7.70 7.80 0.0M
2023-09-06 8.00 8.00 7.90 7.98 0.0M
2023-09-05 8.06 8.10 7.92 7.92 0.0M
2023-09-04 8.00 8.18 7.96 8.06 0.0M
2023-09-01 8.12 8.12 7.94 8.10 0.0M
2023-08-31 8.06 8.20 8.04 8.12 0.0M
2023-08-30 8.18 8.18 8.00 8.00 0.0M
2023-08-29 8.18 8.38 8.06 8.18 0.0M
2023-08-28 8.30 8.38 8.18 8.18 0.0M
2023-08-25 8.30 8.38 8.12 8.34 0.0M
2023-08-24 8.40 8.40 8.30 8.30 0.0M
2023-08-23 8.48 8.48 8.30 8.48 0.0M
2023-08-22 8.48 8.54 8.30 8.50 0.0M
2023-08-21 8.70 8.70 8.50 8.54 0.0M
2023-08-18 8.50 8.70 8.50 8.70 0.0M
2023-08-17 8.96 8.96 8.10 8.64 0.0M
2023-08-16 9.08 9.08 8.82 9.06 0.0M
2023-08-15 9.08 9.08 9.06 9.06 0.0M
2023-08-14 9.00 9.10 8.92 9.10 0.0M
2023-08-11 8.96 8.98 8.84 8.92 0.0M
2023-08-10 9.16 9.18 8.90 8.96 0.0M
2023-08-09 9.08 9.30 9.02 9.06 0.0M
2023-08-08 8.90 8.90 8.66 8.70 0.0M
2023-08-07 8.88 8.88 8.72 8.72 0.0M
2023-08-04 8.90 8.90 8.62 8.80 0.0M
2023-08-03 9.06 9.08 8.90 8.92 0.0M
2023-08-02 9.00 9.06 9.00 9.06 0.0M
2023-08-01 9.04 9.10 9.04 9.08 0.0M
2023-07-31 9.04 9.22 9.04 9.04 0.0M
2023-07-28 8.82 9.20 8.82 9.20 0.0M
2023-07-27 8.78 9.06 8.78 8.82 0.0M
2023-07-26 8.62 8.90 8.54 8.88 0.0M
2023-07-25 8.66 8.70 8.60 8.70 0.0M
2023-07-24 8.66 8.66 8.60 8.66 0.0M
2023-07-21 8.32 8.60 8.32 8.58 0.0M
2023-07-20 8.10 8.60 8.10 8.58 0.0M
2023-07-19 8.08 8.20 8.08 8.10 0.0M
2023-07-18 8.08 8.08 7.98 7.98 0.0M
2023-07-17 7.88 8.06 7.88 8.06 0.0M
2023-07-14 7.90 7.96 7.88 7.88 0.0M
2023-07-13 7.80 7.96 7.80 7.86 0.0M
2023-07-12 7.90 7.90 7.80 7.80 0.0M
2023-07-11 7.88 7.98 7.70 7.88 0.0M
2023-07-10 8.10 8.10 7.88 7.90 0.0M
2023-07-07 8.00 8.00 8.00 8.00 0.0M
2023-07-06 8.00 8.06 7.90 7.90 0.0M
2023-07-05 7.90 8.00 7.90 8.00 0.0M
2023-07-04 8.00 8.08 7.90 7.92 0.0M
2023-07-03 7.90 8.18 7.90 8.00 0.0M
2023-06-30 8.10 8.20 7.90 8.00 0.0M
2023-06-29 8.22 8.30 8.10 8.10 0.0M
2023-06-28 8.32 8.34 8.16 8.16 0.0M
2023-06-27 8.34 8.34 8.20 8.34 0.0M
2023-06-26 8.36 8.36 8.34 8.34 0.0M
2023-06-23 8.18 8.38 8.16 8.28 0.0M
2023-06-22 8.14 8.30 8.06 8.16 0.0M
2023-06-21 8.08 8.28 8.00 8.14 0.0M
2023-06-20 8.04 8.08 7.82 7.92 0.0M
2023-06-19 8.02 8.16 8.02 8.04 0.0M
2023-06-16 8.08 8.20 8.00 8.02 0.0M
2023-06-15 8.02 8.08 8.02 8.08 0.0M
2023-06-14 7.98 8.08 7.98 8.08 0.0M
2023-06-13 8.08 8.08 8.00 8.00 0.0M
2023-06-12 8.10 8.28 7.94 8.00 0.0M
2023-06-09 8.00 8.58 8.00 8.20 0.0M
2023-06-08 8.20 8.20 7.90 8.00 0.0M
2023-06-07 7.80 8.20 7.80 8.20 0.0M
2023-06-06 7.80 7.84 7.54 7.72 0.0M
2023-06-05 8.00 8.00 7.78 7.80 0.0M
2023-06-02 8.02 8.16 7.88 7.88 0.0M
2023-06-01 7.96 8.00 7.88 7.88 0.0M
2023-05-31 8.16 8.18 7.80 8.08 0.0M
2023-05-30 8.14 8.30 8.14 8.16 0.0M
2023-05-29 8.40 8.40 8.14 8.20 0.0M
2023-05-26 8.54 8.56 8.10 8.34 0.0M
2023-05-25 8.58 8.70 8.54 8.54 0.0M
2023-05-24 8.76 8.76 8.60 8.62 0.0M
2023-05-23 9.00 9.00 8.60 8.64 0.0M
2023-05-22 8.80 9.08 8.70 8.80 0.0M
2023-05-19 8.80 8.80 8.68 8.68 0.0M
2023-05-18 8.80 8.80 8.60 8.80 0.0M
2023-05-17 8.90 8.90 8.70 8.76 0.0M
2023-05-16 8.80 8.96 8.60 8.94 0.0M
2023-05-15 8.80 8.92 8.80 8.80 0.0M
2023-05-12 9.12 9.12 8.70 8.74 0.0M
2023-05-11 9.22 9.22 9.10 9.18 0.0M
2023-05-10 9.10 9.20 9.10 9.18 0.0M
2023-05-09 9.32 9.34 9.14 9.14 0.0M
2023-05-08 9.22 9.34 9.22 9.34 0.0M
2023-05-05 9.40 9.40 9.22 9.30 0.0M
2023-05-04 9.20 9.30 9.18 9.30 0.0M
2023-05-03 9.70 9.70 9.20 9.20 0.0M
2023-05-02 9.52 9.70 9.42 9.42 0.0M
2023-04-28 9.58 9.70 9.52 9.52 0.0M
2023-04-27 9.50 9.58 9.32 9.58 0.0M
2023-04-26 9.58 9.60 9.42 9.60 0.0M
2023-04-25 9.50 9.68 9.46 9.68 0.0M
2023-04-24 9.48 9.50 9.30 9.46 0.0M
2023-04-21 9.44 9.48 9.18 9.44 0.0M
2023-04-20 9.40 9.42 9.32 9.42 0.0M
2023-04-19 9.46 9.46 9.22 9.30 0.0M
2023-04-18 9.50 9.50 9.32 9.50 0.0M
2023-04-17 9.30 9.46 9.22 9.40 0.0M
2023-04-14 9.06 9.20 9.04 9.20 0.0M
2023-04-13 9.12 9.12 9.04 9.04 0.0M
2023-04-12 9.10 9.10 9.04 9.10 0.0M
2023-04-11 9.22 9.36 8.80 9.04 0.0M
2023-04-06 9.04 9.90 9.04 9.40 0.0M
2023-04-05 8.80 9.10 8.66 9.00 0.0M
2023-04-04 8.80 8.98 8.74 8.78 0.0M
2023-04-03 8.82 8.90 8.72 8.90 0.0M
2023-03-31 8.84 9.04 8.82 8.90 0.0M
2023-03-30 9.00 9.08 8.80 9.08 0.0M
2023-03-29 9.20 9.20 8.80 8.80 0.0M
2023-03-28 8.92 9.08 8.92 9.04 0.0M
2023-03-27 9.10 9.10 8.92 8.92 0.0M
2023-03-24 8.94 9.08 8.92 8.92 0.0M
2023-03-23 9.00 9.00 8.92 9.00 0.0M
2023-03-22 8.68 9.20 8.56 9.08 0.0M
2023-03-21 8.62 8.80 8.50 8.70 0.0M
2023-03-20 8.80 8.98 8.60 8.82 0.0M
2023-03-17 8.80 9.20 8.80 8.80 0.0M
2023-03-16 8.90 9.50 8.70 8.70 0.0M
2023-03-15 9.18 9.18 8.72 8.80 0.0M
2023-03-14 8.80 9.20 8.80 9.10 0.0M
2023-03-13 9.10 9.10 8.76 8.96 0.0M
2023-03-10 9.10 9.20 9.04 9.04 0.0M
2023-03-09 9.16 9.26 9.10 9.26 0.0M
2023-03-08 9.34 9.40 9.14 9.20 0.0M
2023-03-07 9.40 9.50 9.34 9.50 0.0M
2023-03-06 9.50 9.50 9.12 9.12 0.0M
2023-03-03 9.80 9.90 8.90 9.40 0.0M
2023-03-02 9.90 9.90 9.78 9.88 0.0M
2023-03-01 9.84 9.90 9.72 9.78 0.0M
2023-02-28 9.80 9.88 9.70 9.82 0.0M
2023-02-27 9.82 9.82 9.68 9.80 0.0M
2023-02-24 9.80 9.80 9.70 9.80 0.0M
2023-02-23 9.74 9.78 9.60 9.62 0.0M
2023-02-22 9.86 9.90 9.70 9.74 0.0M
2023-02-21 10.00 10.05 9.72 9.82 0.0M
2023-02-20 10.30 10.30 10.00 10.00 0.0M
2023-02-17 10.40 10.55 9.98 10.30 0.0M
2023-02-16 9.96 11.20 9.96 10.55 0.1M
2023-02-15 9.72 9.74 9.70 9.70 0.0M
2023-02-14 9.70 9.82 9.68 9.74 0.0M
2023-02-13 9.82 9.96 9.80 9.82 0.0M
2023-02-10 10.10 10.10 9.94 9.94 0.0M
2023-02-09 10.00 10.05 9.84 10.05 0.0M
2023-02-08 10.00 10.00 9.60 9.84 0.0M
2023-02-07 9.92 10.00 9.80 10.00 0.0M
2023-02-06 9.60 9.98 9.60 9.98 0.0M
2023-02-03 9.64 9.74 9.60 9.72 0.0M
2023-02-02 9.66 9.66 9.52 9.66 0.0M
2023-02-01 9.66 9.66 9.62 9.62 0.0M
2023-01-31 9.60 9.66 9.60 9.62 0.0M
2023-01-30 9.80 9.80 9.32 9.66 0.0M
2023-01-27 9.98 9.98 9.80 9.80 0.0M
2023-01-26 10.05 10.05 9.82 9.98 0.0M
2023-01-25 10.20 10.25 10.10 10.10 0.0M
2023-01-24 10.25 10.25 10.10 10.20 0.0M
2023-01-23 10.10 10.10 10.00 10.10 0.0M
2023-01-20 10.05 10.05 9.90 10.05 0.0M
2023-01-19 10.00 10.15 9.98 9.98 0.0M
2023-01-18 10.00 10.15 10.00 10.15 0.0M
2023-01-17 10.00 10.15 9.94 10.00 0.0M
2023-01-16 10.00 10.25 9.94 10.25 0.0M
2023-01-13 9.98 10.10 9.86 10.10 0.0M
2023-01-12 9.86 9.96 9.86 9.96 0.0M
2023-01-11 9.86 10.00 9.86 9.96 0.0M
2023-01-10 9.72 9.86 9.70 9.84 0.0M
2023-01-09 9.70 9.90 9.70 9.70 0.0M
2023-01-06 9.70 9.80 9.70 9.70 0.0M
2023-01-05 9.78 9.80 9.66 9.72 0.0M
2023-01-04 9.66 9.80 9.66 9.80 0.0M
2023-01-03 9.78 9.78 9.64 9.64 0.0M
2023-01-02 9.80 9.80 9.78 9.78 0.0M