DoubleDragon Properties Corp Pref (DDPR)

DDPR
🏛️ フィリピン →
98.45
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
2022-12-29 97.55 98.00 97.55 98.00 0.0M
2022-12-28 98.00 98.00 98.00 98.00 0.0M
2022-12-23 98.00 98.50 97.55 97.55 0.0M
2022-12-22 98.00 98.00 96.10 98.00 0.0M
2022-12-21 98.00 98.00 98.00 98.00 0.0M
2022-12-20 96.00 96.00 96.00 96.00 0.0M
2022-12-15 95.50 95.50 95.00 95.40 0.0M
2022-12-14 95.00 96.00 95.00 96.00 0.0M
2022-12-13 96.00 96.00 95.95 96.00 0.0M
2022-12-12 96.00 96.00 96.00 96.00 0.0M
2022-12-09 96.85 97.00 96.00 96.00 0.0M
2022-12-07 96.00 96.95 96.00 96.85 0.0M
2022-12-06 96.00 96.00 94.90 96.00 0.0M
2022-12-05 95.00 96.00 95.00 96.00 0.0M
2022-12-02 95.85 95.95 95.00 95.00 0.0M
2022-11-29 95.10 95.10 94.50 94.50 0.0M
2022-11-28 95.85 95.85 95.00 95.00 0.0M
2022-11-24 94.00 94.00 94.00 94.00 0.0M
2022-11-23 95.50 95.50 95.50 95.50 0.0M
2022-11-22 95.00 95.00 92.00 95.00 0.0M
2022-11-18 94.00 95.00 94.00 94.00 0.1M
2022-11-17 93.00 94.00 93.00 94.00 0.1M
2022-11-16 95.00 95.00 93.00 93.00 0.0M
2022-11-15 95.00 95.00 94.90 95.00 0.0M
2022-11-14 94.55 95.00 94.50 95.00 0.0M
2022-11-11 97.00 97.00 94.50 94.50 0.0M
2022-11-10 95.00 95.00 95.00 95.00 0.0M
2022-11-09 95.00 95.00 94.95 94.95 0.0M
2022-11-08 95.00 95.00 94.05 94.90 0.0M
2022-11-07 94.00 95.00 94.00 95.00 0.0M
2022-11-04 93.00 93.00 91.55 91.55 0.0M
2022-11-03 92.10 94.45 90.00 94.40 0.0M
2022-11-02 93.00 93.00 92.00 92.00 0.0M
2022-10-28 94.75 94.75 94.75 94.75 0.0M
2022-10-27 92.10 94.75 92.05 94.75 0.0M
2022-10-25 93.00 93.00 92.00 92.00 0.0M
2022-10-24 93.50 93.50 92.00 93.00 0.0M
2022-10-21 94.00 94.00 91.00 94.00 0.0M
2022-10-20 96.00 96.00 95.00 95.00 0.0M
2022-10-19 95.50 95.50 95.00 95.00 0.0M
2022-10-18 96.00 97.25 95.00 95.00 0.1M
2022-10-17 95.20 96.00 95.20 95.50 0.0M
2022-10-14 95.10 95.10 94.00 94.00 0.0M
2022-10-13 96.50 96.50 95.00 95.00 0.0M
2022-10-12 95.95 95.95 95.95 95.95 0.0M
2022-10-11 94.50 94.50 94.50 94.50 0.0M
2022-10-07 95.95 95.95 94.50 94.50 0.0M
2022-10-06 94.85 95.95 94.00 94.50 0.0M
2022-10-04 95.00 95.00 90.50 95.00 0.0M
2022-10-03 95.00 95.00 90.00 95.00 0.0M
2022-09-30 96.00 96.00 90.00 95.90 0.0M
2022-09-29 96.00 97.00 96.00 96.00 0.0M
2022-09-28 98.00 98.00 98.00 98.00 0.0M
2022-09-27 99.00 99.00 98.00 98.00 0.0M
2022-09-26 99.00 99.00 98.00 98.00 0.0M
2022-09-23 99.00 99.00 98.00 98.00 0.0M
2022-09-22 98.00 98.50 98.00 98.00 0.0M
2022-09-21 99.50 99.50 99.50 99.50 0.0M
2022-09-20 99.40 99.50 99.40 99.50 0.0M
2022-09-19 99.35 99.35 98.00 98.00 0.0M
2022-09-16 98.00 98.00 98.00 98.00 0.0M
2022-09-15 99.35 99.35 99.35 99.35 0.0M
2022-09-14 99.35 99.35 99.35 99.35 0.0M
2022-09-13 99.40 99.40 99.40 99.40 0.0M
2022-09-12 99.40 99.40 98.00 98.00 0.0M
2022-09-09 99.40 99.40 99.40 99.40 0.0M
2022-09-07 99.00 99.00 99.00 99.00 0.1M
2022-09-06 99.40 99.40 99.00 99.00 0.0M
2022-09-05 99.00 99.00 99.00 99.00 0.0M
2022-09-02 98.00 99.45 98.00 99.45 0.0M
2022-09-01 98.00 98.00 97.90 98.00 0.0M
2022-08-31 98.00 98.00 98.00 98.00 0.0M
2022-08-30 97.95 98.00 97.95 98.00 0.0M
2022-08-23 96.50 96.50 96.50 96.50 0.0M
2022-08-22 98.00 98.00 96.20 96.20 0.0M
2022-08-19 98.00 98.00 97.50 97.50 0.0M
2022-08-18 99.00 99.00 98.00 98.00 0.0M
2022-08-17 99.00 99.00 98.00 98.00 0.5M
2022-08-16 99.00 99.00 99.00 99.00 0.0M
2022-08-15 99.00 99.00 99.00 99.00 0.0M
2022-08-11 97.35 98.00 97.35 98.00 0.0M
2022-08-10 99.00 99.00 97.00 97.00 0.0M
2022-08-09 99.80 99.80 99.80 99.80 0.0M
2022-08-08 99.00 99.00 99.00 99.00 0.0M
2022-08-05 99.00 99.00 98.00 98.00 0.0M
2022-08-03 99.00 99.00 98.00 98.00 0.0M
2022-08-01 96.65 96.65 96.65 96.65 0.0M
2022-07-29 99.85 99.85 99.85 99.85 0.0M
2022-07-28 99.90 99.90 96.65 96.65 0.0M
2022-07-27 98.00 98.00 96.20 98.00 0.0M
2022-07-26 98.75 99.85 98.75 99.50 0.1M
2022-07-25 96.00 96.10 96.00 96.05 0.0M
2022-07-22 99.35 99.35 99.35 99.35 0.0M
2022-07-21 98.75 98.75 98.55 98.55 0.0M
2022-07-20 99.00 99.00 95.00 98.75 0.1M
2022-07-19 97.00 99.00 97.00 99.00 0.0M
2022-07-18 99.00 99.00 99.00 99.00 0.0M
2022-07-15 99.00 99.00 99.00 99.00 0.0M
2022-07-13 96.80 97.00 96.80 97.00 0.0M
2022-07-12 96.50 96.80 96.00 96.80 0.0M
2022-07-11 97.00 97.00 95.75 96.00 0.0M
2022-07-08 99.00 99.00 96.00 97.00 0.0M
2022-07-07 99.00 99.00 99.00 99.00 0.0M
2022-07-06 98.00 98.00 96.10 98.00 0.0M
2022-07-05 100.00 100.00 100.00 100.00 0.0M
2022-07-04 99.00 99.00 95.00 95.00 0.0M
2022-07-01 101.40 101.40 99.00 99.00 0.0M
2022-06-30 100.00 100.00 100.00 100.00 0.0M
2022-06-29 100.00 100.00 100.00 100.00 0.1M
2022-06-28 99.90 99.90 99.90 99.90 0.0M
2022-06-27 100.00 100.00 100.00 100.00 0.0M
2022-06-24 99.00 100.00 99.00 100.00 0.0M
2022-06-23 99.50 100.00 99.40 99.90 0.0M
2022-06-22 99.50 99.50 97.50 98.00 0.0M
2022-06-21 99.50 99.50 99.50 99.50 0.0M
2022-06-20 99.50 99.50 99.50 99.50 0.0M
2022-06-17 97.70 99.50 97.70 99.50 0.0M
2022-06-16 99.50 99.50 99.45 99.45 0.0M
2022-06-15 99.00 99.00 95.00 96.20 0.0M
2022-06-14 99.00 99.00 98.75 98.75 0.0M
2022-06-13 98.00 99.00 98.00 99.00 0.0M
2022-06-10 98.00 98.00 96.00 97.90 0.0M
2022-06-09 99.15 99.15 98.00 98.00 0.1M
2022-06-08 99.20 99.20 99.05 99.05 0.0M
2022-06-07 99.50 100.00 99.50 100.00 0.0M
2022-06-06 100.00 100.00 99.60 99.60 0.0M
2022-06-03 100.00 100.00 99.50 99.70 0.0M
2022-06-02 100.00 100.00 100.00 100.00 0.0M
2022-06-01 99.15 99.15 99.15 99.15 0.0M
2022-05-31 99.90 100.00 99.90 100.00 0.0M
2022-05-30 99.50 100.00 99.00 99.00 0.0M
2022-05-27 99.70 99.90 99.00 99.00 0.0M
2022-05-26 99.80 99.80 99.70 99.70 0.0M
2022-05-25 99.70 99.80 99.65 99.80 0.0M
2022-05-24 99.70 99.70 99.50 99.60 0.0M
2022-05-23 99.70 99.80 99.60 99.80 0.0M
2022-05-20 99.60 99.70 99.60 99.60 0.0M
2022-05-19 99.60 100.00 99.50 99.50 0.1M
2022-05-18 99.60 99.60 99.60 99.60 0.0M
2022-05-17 100.00 100.00 100.00 100.00 0.0M
2022-05-16 99.60 100.00 99.30 100.00 0.0M
2022-05-13 100.00 100.00 99.70 99.70 0.0M
2022-05-12 100.00 100.00 99.90 99.90 0.0M
2022-05-11 99.80 100.00 99.80 99.90 0.0M
2022-05-10 99.80 100.00 99.80 99.80 0.0M
2022-05-06 99.80 99.80 99.80 99.80 0.0M
2022-05-05 99.80 99.80 99.80 99.80 0.0M
2022-05-04 99.70 99.80 99.70 99.70 0.0M
2022-05-02 99.80 99.80 99.80 99.80 0.0M
2022-04-29 99.80 99.80 99.60 99.60 0.0M
2022-04-28 99.70 99.80 99.70 99.80 0.0M
2022-04-27 99.80 99.80 99.60 99.80 0.0M
2022-04-26 100.00 100.00 99.30 99.80 0.0M
2022-04-25 100.70 100.90 99.50 99.50 0.1M
2022-04-22 100.80 100.80 100.00 100.00 0.0M
2022-04-20 100.00 100.00 99.50 99.50 0.0M
2022-04-19 99.50 100.00 99.50 99.50 0.0M
2022-04-18 99.90 100.50 99.20 99.30 0.3M
2022-04-13 99.80 99.90 99.80 99.90 0.0M
2022-04-12 99.90 99.90 99.80 99.80 0.0M
2022-04-11 100.00 100.00 99.80 99.80 0.0M
2022-04-08 100.50 100.90 99.00 99.00 0.0M
2022-04-06 100.90 100.90 100.90 100.90 0.0M
2022-04-05 100.00 100.00 100.00 100.00 0.0M
2022-04-04 101.00 101.00 99.60 99.60 0.0M
2022-03-31 100.20 101.50 100.20 101.50 0.0M
2022-03-30 101.50 101.50 101.00 101.00 0.2M
2022-03-29 101.00 101.50 101.00 101.50 0.0M
2022-03-28 101.00 101.90 101.00 101.90 0.0M
2022-03-25 100.50 101.00 100.50 101.00 0.0M
2022-03-24 100.50 100.50 100.50 100.50 0.0M
2022-03-21 100.50 100.50 100.50 100.50 0.0M
2022-03-16 100.30 100.50 100.30 100.40 0.0M
2022-03-15 100.40 100.40 100.30 100.30 0.0M
2022-03-14 100.40 100.40 100.40 100.40 0.0M
2022-03-11 100.30 100.40 100.30 100.40 0.0M
2022-03-10 100.50 100.50 100.30 100.30 0.0M
2022-03-09 100.50 100.60 100.30 100.30 0.0M
2022-03-08 100.40 100.60 100.20 100.20 0.0M
2022-03-07 100.60 100.60 100.30 100.40 0.0M
2022-03-03 101.00 101.10 100.90 100.90 0.0M
2022-03-02 101.00 101.00 101.00 101.00 0.0M
2022-03-01 100.00 101.00 99.90 100.20 0.0M
2022-02-28 99.90 101.00 99.90 101.00 0.1M
2022-02-24 100.70 101.10 100.70 101.10 0.0M
2022-02-23 100.20 100.70 99.90 100.70 0.1M
2022-02-22 100.30 100.60 100.20 100.20 0.0M
2022-02-21 100.60 100.60 100.30 100.50 0.0M
2022-02-17 100.30 100.70 100.20 100.70 0.0M
2022-02-16 100.70 100.70 100.20 100.30 0.0M
2022-02-14 100.40 100.70 100.30 100.70 0.0M
2022-02-11 100.80 100.80 100.70 100.70 0.0M
2022-02-10 100.70 100.70 100.30 100.30 0.0M
2022-02-09 100.70 100.70 100.20 100.70 0.0M
2022-02-08 100.50 100.50 100.40 100.40 0.0M
2022-02-07 100.50 100.50 100.50 100.50 0.0M
2022-02-04 100.50 100.50 100.50 100.50 0.0M
2022-02-03 100.20 100.40 100.10 100.10 0.0M
2022-02-02 100.20 100.80 100.20 100.50 0.0M
2022-01-28 100.80 100.80 100.80 100.80 0.0M
2022-01-27 100.80 100.80 100.80 100.80 0.0M
2022-01-26 100.00 100.00 100.00 100.00 0.2M
2022-01-25 100.80 100.80 99.60 99.60 0.2M
2022-01-24 100.80 101.10 100.80 101.00 0.0M
2022-01-21 101.90 101.90 100.80 101.10 0.0M
2022-01-20 101.00 101.00 101.00 101.00 0.0M
2022-01-19 100.70 100.80 100.70 100.80 0.0M
2022-01-18 101.00 101.00 101.00 101.00 0.0M
2022-01-17 100.90 101.20 100.90 101.00 0.0M
2022-01-13 100.80 100.90 100.70 100.70 0.0M
2022-01-12 101.20 101.20 101.20 101.20 0.0M
2022-01-11 101.00 101.00 101.00 101.00 0.0M
2022-01-10 101.90 101.90 100.80 100.80 0.0M
2022-01-07 100.90 101.90 100.90 101.90 0.0M
2022-01-06 100.80 100.80 100.80 100.80 0.0M
2022-01-05 100.70 100.80 100.60 100.80 0.1M
2022-01-03 100.80 100.80 100.80 100.80 0.0M