DoubleDragon Properties Corp (DD)

DD
🏛️ フィリピン →
9.26
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
2021-12-31 7.21 7.44 7.20 7.26 0.8M
2021-12-29 7.30 7.35 7.18 7.26 0.2M
2021-12-28 7.10 7.38 7.09 7.30 0.7M
2021-12-27 7.07 7.10 7.01 7.10 0.5M
2021-12-24 7.04 7.05 7.01 7.01 0.1M
2021-12-23 7.01 7.05 7.00 7.05 0.2M
2021-12-22 6.96 7.05 6.95 7.01 0.2M
2021-12-21 7.02 7.05 6.95 6.96 0.3M
2021-12-20 7.07 7.08 7.00 7.02 0.4M
2021-12-17 7.15 7.15 7.00 7.07 0.2M
2021-12-16 7.00 7.16 6.91 7.13 0.4M
2021-12-15 7.00 7.05 6.88 7.00 0.5M
2021-12-14 7.14 7.14 6.91 6.96 0.6M
2021-12-13 7.03 7.15 7.03 7.12 0.1M
2021-12-10 6.91 7.13 6.91 7.00 0.3M
2021-12-09 7.02 7.20 6.90 6.90 0.8M
2021-12-07 7.28 7.29 6.85 7.02 2.4M
2021-12-06 7.50 7.50 7.26 7.28 0.9M
2021-12-03 7.45 7.72 7.45 7.53 0.6M
2021-12-02 7.25 7.49 7.10 7.40 1.3M
2021-12-01 7.84 7.85 7.00 7.16 3.6M
2021-11-29 8.30 8.35 7.64 7.64 19.8M
2021-11-26 8.81 8.81 8.30 8.36 1.8M
2021-11-25 8.71 8.81 8.71 8.80 1.0M
2021-11-24 8.90 9.00 8.65 8.81 1.4M
2021-11-23 8.87 8.90 8.65 8.90 1.1M
2021-11-22 9.07 9.12 8.86 8.87 2.1M
2021-11-19 9.30 9.30 9.02 9.16 0.9M
2021-11-18 9.86 9.88 9.28 9.46 1.3M
2021-11-17 10.00 10.00 9.86 9.86 1.1M
2021-11-16 10.00 10.10 9.97 9.99 0.3M
2021-11-15 10.00 10.24 9.95 10.00 0.3M
2021-11-12 10.00 10.00 9.92 10.00 0.9M
2021-11-11 10.08 10.20 10.08 10.14 0.2M
2021-11-10 10.08 10.18 10.06 10.06 0.2M
2021-11-09 10.08 10.20 9.96 10.08 1.1M
2021-11-08 10.04 10.14 10.04 10.10 0.3M
2021-11-05 10.24 10.24 10.00 10.08 1.4M
2021-11-04 10.30 10.30 10.16 10.16 0.3M
2021-11-03 10.24 10.30 10.16 10.28 0.8M
2021-11-02 10.22 10.36 10.22 10.22 0.2M
2021-10-29 10.22 10.36 10.22 10.28 0.1M
2021-10-28 10.30 10.32 10.28 10.28 0.1M
2021-10-27 10.28 10.40 10.28 10.40 0.2M
2021-10-26 10.52 10.52 10.26 10.28 0.4M
2021-10-25 10.60 10.60 10.50 10.54 0.2M
2021-10-22 10.46 10.58 10.46 10.58 0.6M
2021-10-21 10.38 10.46 10.38 10.42 0.4M
2021-10-20 10.34 10.34 10.22 10.32 0.1M
2021-10-19 10.18 10.36 10.18 10.30 0.2M
2021-10-18 10.26 10.36 10.18 10.20 0.2M
2021-10-15 10.24 10.28 10.20 10.20 0.3M
2021-10-14 10.22 10.38 10.20 10.38 0.2M
2021-10-13 10.26 10.40 10.22 10.24 0.1M
2021-10-12 10.32 10.40 10.24 10.26 0.2M
2021-10-11 10.24 10.40 10.20 10.30 0.2M
2021-10-08 10.20 10.30 10.16 10.30 0.2M
2021-10-07 10.40 10.40 10.20 10.20 0.3M
2021-10-06 10.30 10.40 10.30 10.30 0.2M
2021-10-05 10.50 10.50 10.30 10.36 0.1M
2021-10-04 10.48 10.48 10.28 10.48 0.5M
2021-10-01 10.30 10.50 10.26 10.42 0.2M
2021-09-30 10.26 10.46 10.20 10.26 0.2M
2021-09-29 10.12 10.34 10.06 10.12 0.4M
2021-09-28 10.76 10.76 10.02 10.12 1.0M
2021-09-27 11.58 11.62 10.74 10.78 1.2M
2021-09-24 11.44 11.80 11.44 11.58 0.6M
2021-09-23 11.88 11.98 11.20 11.40 1.2M
2021-09-22 11.06 12.20 11.06 11.86 2.6M
2021-09-21 10.20 10.88 10.16 10.88 1.9M
2021-09-20 10.18 10.18 9.81 10.12 1.2M
2021-09-17 10.16 10.18 10.00 10.00 0.6M
2021-09-16 10.14 10.16 10.12 10.12 0.2M
2021-09-15 10.20 10.20 10.12 10.14 0.1M
2021-09-14 10.18 10.20 10.16 10.16 0.2M
2021-09-13 10.20 10.20 10.14 10.20 0.1M
2021-09-10 10.20 10.20 10.12 10.14 0.1M
2021-09-09 10.14 10.16 10.10 10.12 0.1M
2021-09-08 10.20 10.20 10.10 10.16 0.1M
2021-09-07 10.18 10.20 10.12 10.20 0.3M
2021-09-06 10.12 10.34 10.12 10.18 0.3M
2021-09-03 10.16 10.16 10.06 10.12 0.1M
2021-09-02 10.10 10.26 10.10 10.16 0.6M
2021-09-01 10.16 10.16 10.02 10.10 0.2M
2021-08-31 10.22 10.22 10.00 10.00 0.6M
2021-08-27 10.12 10.20 10.12 10.18 0.2M
2021-08-26 10.40 10.40 10.10 10.10 0.4M
2021-08-25 10.16 10.40 10.16 10.34 0.4M
2021-08-24 10.18 10.18 10.12 10.16 0.3M
2021-08-23 10.22 10.22 10.16 10.18 0.3M
2021-08-20 10.14 10.24 10.08 10.22 0.5M
2021-08-19 10.16 10.16 10.08 10.10 0.4M
2021-08-18 10.20 10.26 10.10 10.18 0.4M
2021-08-17 10.28 10.42 10.20 10.20 0.8M
2021-08-16 10.20 10.40 10.06 10.24 0.4M
2021-08-13 10.50 10.50 10.10 10.10 0.6M
2021-08-12 10.74 10.86 10.32 10.36 0.4M
2021-08-11 10.78 10.80 10.70 10.74 0.2M
2021-08-10 10.68 10.80 10.62 10.66 0.3M
2021-08-09 10.64 10.90 10.64 10.68 0.3M
2021-08-06 10.88 10.88 10.60 10.64 0.3M
2021-08-05 10.82 10.98 10.82 10.90 0.7M
2021-08-04 10.44 10.98 10.44 10.74 1.7M
2021-08-03 10.34 10.46 10.32 10.42 0.6M
2021-08-02 10.28 10.30 10.10 10.30 0.3M
2021-07-30 10.38 10.38 10.00 10.10 0.7M
2021-07-29 10.40 10.46 10.22 10.38 0.5M
2021-07-28 10.42 10.50 10.30 10.38 0.6M
2021-07-27 10.30 10.50 10.18 10.40 0.8M
2021-07-26 10.30 10.30 9.90 10.30 1.9M
2021-07-23 10.84 10.86 10.30 10.30 1.0M
2021-07-22 10.90 10.90 10.74 10.84 0.4M
2021-07-21 11.20 11.22 10.64 10.90 0.7M
2021-07-19 11.04 11.04 10.40 11.00 1.1M
2021-07-16 11.50 11.52 10.80 10.90 2.1M
2021-07-15 11.56 11.68 11.52 11.56 0.5M
2021-07-14 11.78 11.78 11.54 11.56 1.4M
2021-07-13 11.90 12.08 11.78 11.82 1.7M
2021-07-12 12.08 12.18 11.80 11.80 3.2M
2021-07-09 12.30 12.30 11.92 12.08 1.3M
2021-07-08 12.40 12.60 12.10 12.10 3.0M
2021-07-07 12.06 12.40 12.06 12.10 0.7M
2021-07-06 12.18 12.18 12.04 12.12 1.0M
2021-07-05 12.16 12.18 12.00 12.18 0.4M
2021-07-02 12.10 12.20 11.90 12.20 1.1M
2021-07-01 12.00 12.30 11.98 11.98 1.8M
2021-06-30 12.08 12.12 11.96 12.10 0.5M
2021-06-29 12.10 12.12 12.00 12.08 0.4M
2021-06-28 12.00 12.10 11.98 12.08 0.7M
2021-06-25 12.06 12.06 11.92 12.00 0.2M
2021-06-24 12.08 12.08 11.96 12.00 0.4M
2021-06-23 12.10 12.10 11.96 11.98 0.4M
2021-06-22 12.08 12.12 11.98 12.06 0.4M
2021-06-21 12.10 12.10 11.98 11.98 0.6M
2021-06-18 12.10 12.20 12.06 12.08 0.2M
2021-06-17 12.20 12.28 12.06 12.06 0.6M
2021-06-16 12.10 12.20 12.02 12.08 0.4M
2021-06-15 12.12 12.20 11.98 12.00 1.2M
2021-06-14 12.06 12.12 12.00 12.10 0.6M
2021-06-11 12.12 12.20 11.90 12.00 1.3M
2021-06-10 12.12 12.24 12.10 12.12 0.5M
2021-06-09 12.20 12.22 12.10 12.12 0.5M
2021-06-08 12.24 12.30 12.10 12.10 0.6M
2021-06-07 12.30 12.32 12.22 12.28 0.2M
2021-06-04 12.40 12.42 12.24 12.26 0.4M
2021-06-03 12.34 12.54 12.34 12.38 0.5M
2021-06-02 12.10 12.42 12.06 12.28 1.2M
2021-06-01 12.20 12.28 12.10 12.18 0.4M
2021-05-31 12.32 12.34 12.16 12.16 0.5M
2021-05-28 12.30 12.30 12.18 12.30 0.7M
2021-05-27 12.20 12.30 12.14 12.28 0.9M
2021-05-26 12.00 12.30 12.00 12.20 0.5M
2021-05-25 12.00 12.06 11.86 11.98 0.2M
2021-05-24 12.00 12.14 11.88 12.00 0.6M
2021-05-21 12.04 12.04 11.84 12.00 0.3M
2021-05-20 12.20 12.20 11.80 12.04 0.5M
2021-05-19 12.20 12.20 11.96 12.04 0.4M
2021-05-18 12.20 12.28 11.74 12.12 1.1M
2021-05-17 12.30 12.30 11.62 12.18 1.5M
2021-05-14 12.48 12.48 12.04 12.30 1.2M
2021-05-12 12.50 12.62 12.26 12.40 0.7M
2021-05-11 12.62 12.62 12.30 12.50 0.9M
2021-05-10 12.72 12.72 12.46 12.62 0.6M
2021-05-07 12.68 12.72 12.50 12.64 0.6M
2021-05-06 12.72 12.72 12.50 12.64 0.6M
2021-05-05 12.72 12.74 12.42 12.72 0.8M
2021-05-04 12.72 12.80 12.42 12.74 1.4M
2021-05-03 12.80 12.90 12.54 12.74 0.7M
2021-04-30 12.84 12.88 12.60 12.80 1.4M
2021-04-29 12.98 12.98 12.70 12.82 0.4M
2021-04-28 12.90 12.96 12.74 12.82 0.5M
2021-04-27 13.00 13.00 12.80 12.90 0.5M
2021-04-26 13.00 13.06 12.72 12.88 0.7M
2021-04-23 12.98 13.00 12.60 12.68 1.1M
2021-04-22 13.08 13.10 12.86 12.86 1.2M
2021-04-21 13.06 13.16 13.00 13.02 0.4M
2021-04-20 13.14 13.14 12.88 13.06 0.9M
2021-04-19 13.32 13.32 13.06 13.06 0.6M
2021-04-16 13.20 13.38 13.18 13.32 0.5M
2021-04-15 13.38 13.46 12.94 13.16 1.9M
2021-04-14 13.10 13.10 12.90 13.08 0.8M
2021-04-13 13.00 13.20 12.90 13.08 0.5M
2021-04-12 13.38 13.40 13.00 13.12 1.6M
2021-04-08 13.40 13.40 13.14 13.36 1.2M
2021-04-07 13.48 13.52 13.22 13.36 1.2M
2021-04-06 13.50 13.58 13.34 13.44 0.8M
2021-04-05 13.36 13.58 13.04 13.40 1.1M
2021-03-31 13.14 13.22 13.02 13.20 0.7M
2021-03-30 13.20 13.20 12.82 13.10 1.2M
2021-03-29 13.00 13.20 12.60 13.00 2.1M
2021-03-26 13.44 13.44 13.14 13.30 0.6M
2021-03-25 13.48 13.54 13.12 13.26 1.2M
2021-03-24 14.40 14.40 13.02 13.20 5.9M
2021-03-23 14.38 14.56 14.08 14.28 2.3M
2021-03-22 14.00 14.28 13.28 14.20 3.7M
2021-03-19 14.08 14.08 13.70 13.90 1.5M
2021-03-18 13.40 14.00 13.32 13.80 1.9M
2021-03-17 13.38 13.38 13.14 13.20 1.1M
2021-03-16 13.20 13.50 12.96 13.14 4.2M
2021-03-15 14.18 14.20 12.50 12.54 7.8M
2021-03-12 14.64 14.64 14.22 14.28 1.1M
2021-03-11 14.16 14.46 14.16 14.44 0.9M
2021-03-10 14.40 14.50 14.00 14.42 1.7M
2021-03-09 14.40 14.72 13.98 14.40 3.0M
2021-03-08 15.26 16.00 14.36 14.40 4.4M
2021-03-05 15.34 15.34 15.04 15.20 0.9M
2021-03-04 15.10 15.40 15.08 15.14 1.6M
2021-03-03 15.60 15.78 15.04 15.06 1.8M
2021-03-02 15.90 16.00 15.50 15.50 2.9M
2021-03-01 15.40 16.18 15.40 15.84 7.6M
2021-02-26 14.90 15.40 14.90 15.22 2.9M
2021-02-24 15.08 15.18 14.68 15.00 2.1M
2021-02-23 15.12 15.20 14.76 15.10 2.0M
2021-02-22 15.40 15.44 15.04 15.20 1.7M
2021-02-19 15.50 15.52 14.74 15.26 3.5M
2021-02-18 15.20 15.60 15.04 15.08 5.3M
2021-02-17 14.62 15.30 14.62 14.96 7.5M
2021-02-16 14.52 14.60 14.30 14.50 0.5M
2021-02-15 14.40 14.44 14.20 14.44 1.0M
2021-02-11 14.50 14.50 14.20 14.44 2.4M
2021-02-10 14.74 14.74 14.52 14.54 1.0M
2021-02-09 14.82 14.90 14.50 14.74 1.4M
2021-02-08 15.00 15.10 14.74 14.82 1.1M
2021-02-05 14.70 15.22 14.56 14.96 2.6M
2021-02-04 14.72 14.72 14.36 14.70 1.1M
2021-02-03 14.32 14.86 14.32 14.72 2.0M
2021-02-02 14.22 14.60 14.18 14.30 1.2M
2021-02-01 14.30 14.30 14.00 14.20 1.1M
2021-01-29 14.30 14.30 14.16 14.30 0.6M
2021-01-28 14.38 14.48 14.12 14.30 0.5M
2021-01-27 14.20 14.46 13.98 14.38 1.1M
2021-01-26 14.56 14.88 14.24 14.24 1.9M
2021-01-25 14.38 14.80 14.38 14.68 1.3M
2021-01-22 14.22 14.58 14.18 14.38 0.8M
2021-01-21 14.50 14.80 14.24 14.30 1.4M
2021-01-20 14.40 14.80 14.20 14.48 1.6M
2021-01-19 14.40 14.40 14.10 14.24 1.6M
2021-01-18 14.68 14.68 14.34 14.42 1.5M
2021-01-15 14.60 14.70 14.46 14.68 1.4M
2021-01-14 14.60 14.80 14.40 14.58 2.9M
2021-01-13 14.84 15.00 14.70 14.80 1.0M
2021-01-12 15.08 15.08 14.74 14.84 2.6M
2021-01-11 15.26 15.48 15.02 15.08 3.0M
2021-01-08 14.86 15.10 14.76 15.08 2.1M
2021-01-07 14.60 14.96 14.60 14.82 1.4M
2021-01-06 14.96 15.02 14.02 14.54 5.0M
2021-01-05 15.68 15.76 14.90 14.92 2.4M
2021-01-04 15.00 15.66 14.96 15.66 6.3M