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
2023-12-29 93.05 93.05 92.95 93.00 0.0M
2023-12-28 94.55 94.55 92.15 93.00 0.0M
2023-12-27 94.50 94.65 94.50 94.50 0.0M
2023-12-22 94.00 94.50 94.00 94.45 0.0M
2023-12-21 94.00 94.00 93.95 94.00 0.0M
2023-12-20 94.00 94.00 93.95 93.95 0.0M
2023-12-19 93.50 94.00 93.50 94.00 0.0M
2023-12-18 93.40 93.50 93.40 93.50 0.0M
2023-12-15 92.00 93.20 92.00 92.80 0.0M
2023-12-14 92.00 92.00 92.00 92.00 0.0M
2023-12-13 92.00 92.00 91.70 91.70 0.0M
2023-12-12 92.00 92.00 92.00 92.00 0.0M
2023-12-11 92.00 92.00 91.70 92.00 0.0M
2023-12-07 92.00 92.00 91.55 91.55 0.0M
2023-12-06 92.00 92.90 92.00 92.50 0.0M
2023-12-05 92.00 92.00 91.20 92.00 0.0M
2023-12-04 91.15 92.00 91.00 92.00 0.0M
2023-12-01 91.30 91.30 91.15 91.15 0.0M
2023-11-30 92.00 92.00 91.05 91.05 0.0M
2023-11-29 91.45 91.45 91.45 91.45 0.0M
2023-11-28 91.95 91.95 90.05 90.05 0.0M
2023-11-24 92.00 92.00 90.00 90.00 0.0M
2023-11-23 92.60 93.00 92.00 92.00 0.0M
2023-11-20 93.00 93.10 91.00 91.05 0.0M
2023-11-17 92.25 92.25 92.00 92.25 0.0M
2023-11-16 92.10 92.10 91.80 92.00 0.0M
2023-11-15 92.20 92.20 90.05 92.20 0.0M
2023-11-13 90.00 93.45 90.00 90.00 0.0M
2023-11-10 90.00 90.00 89.50 90.00 0.0M
2023-11-09 90.85 90.85 89.95 90.00 0.0M
2023-11-08 90.95 90.95 89.70 90.00 0.0M
2023-11-07 91.00 91.00 89.60 90.00 0.0M
2023-11-06 91.00 91.00 91.00 91.00 0.0M
2023-11-03 90.00 90.00 90.00 90.00 0.0M
2023-10-31 90.95 90.95 90.95 90.95 0.0M
2023-10-27 90.00 90.00 90.00 90.00 0.0M
2023-10-26 89.90 90.00 88.50 88.50 0.0M
2023-10-25 90.10 90.10 89.90 90.00 0.0M
2023-10-24 92.05 92.05 90.00 90.00 0.1M
2023-10-23 90.00 90.05 90.00 90.00 0.0M
2023-10-20 90.20 90.20 90.00 90.00 0.1M
2023-10-19 91.00 93.00 90.00 90.00 0.1M
2023-10-18 92.00 92.00 91.00 91.00 0.1M
2023-10-17 92.50 92.50 91.75 91.75 0.1M
2023-10-13 93.00 93.40 92.50 93.40 0.0M
2023-10-12 93.45 93.45 93.45 93.45 0.0M
2023-10-11 93.00 93.00 92.05 92.30 0.1M
2023-10-10 93.00 93.50 92.15 92.15 0.0M
2023-10-09 92.50 92.50 91.80 92.50 0.1M
2023-10-06 93.00 93.00 92.50 92.50 0.0M
2023-10-05 93.00 93.00 92.50 93.00 0.0M
2023-10-04 93.00 93.00 93.00 93.00 0.0M
2023-10-03 94.00 94.00 93.50 93.50 0.0M
2023-10-02 94.00 94.00 93.90 94.00 0.0M
2023-09-29 93.75 93.75 92.15 92.15 0.0M
2023-09-28 93.00 93.00 92.50 92.75 0.0M
2023-09-27 94.00 94.85 93.80 94.85 0.0M
2023-09-26 94.00 94.00 93.00 94.00 0.0M
2023-09-25 93.90 94.00 93.00 93.00 0.2M
2023-09-22 93.90 93.90 93.90 93.90 0.0M
2023-09-21 93.00 93.90 93.00 93.90 0.1M
2023-09-20 93.00 93.00 93.00 93.00 0.0M
2023-09-19 93.00 93.00 92.95 93.00 0.1M
2023-09-18 93.00 93.00 92.90 93.00 0.1M
2023-09-15 93.00 93.00 93.00 93.00 0.0M
2023-09-14 93.00 93.00 92.85 92.85 0.1M
2023-09-13 93.00 93.00 93.00 93.00 0.0M
2023-09-12 93.50 93.60 93.00 93.00 0.1M
2023-09-11 93.90 93.90 93.50 93.50 0.1M
2023-09-08 94.00 94.00 94.00 94.00 0.0M
2023-09-07 94.00 94.00 94.00 94.00 0.0M
2023-09-06 93.00 93.00 92.95 93.00 0.1M
2023-09-05 93.00 93.00 92.95 93.00 0.0M
2023-09-04 92.55 93.00 92.55 92.90 0.1M
2023-09-01 92.90 93.00 92.85 93.00 0.0M
2023-08-31 92.95 93.00 92.95 92.95 0.0M
2023-08-30 92.95 92.95 92.65 92.95 0.0M
2023-08-29 93.00 93.00 92.50 92.60 0.0M
2023-08-25 93.00 93.00 93.00 93.00 0.0M
2023-08-24 93.00 93.00 93.00 93.00 0.0M
2023-08-23 93.00 93.00 93.00 93.00 0.0M
2023-08-22 94.00 94.00 92.50 92.50 0.0M
2023-08-18 93.00 93.00 92.80 92.85 0.0M
2023-08-17 94.00 94.00 94.00 94.00 0.0M
2023-08-16 94.00 94.00 94.00 94.00 0.0M
2023-08-15 93.00 93.00 93.00 93.00 0.0M
2023-08-14 93.00 93.05 93.00 93.00 0.0M
2023-08-11 93.00 93.00 93.00 93.00 0.0M
2023-08-10 93.00 93.00 93.00 93.00 0.0M
2023-08-09 93.00 93.00 92.95 93.00 0.0M
2023-08-08 93.00 93.00 92.85 93.00 0.0M
2023-08-07 93.00 93.00 92.80 93.00 0.0M
2023-08-04 93.00 93.00 92.50 92.80 0.0M
2023-08-03 93.00 93.00 93.00 93.00 0.0M
2023-08-02 94.00 94.00 92.00 92.00 0.1M
2023-08-01 93.75 94.00 93.00 93.00 0.1M
2023-07-31 94.50 94.50 93.05 94.00 0.0M
2023-07-28 94.00 94.50 94.00 94.50 0.0M
2023-07-27 95.20 95.20 93.75 94.00 0.0M
2023-07-26 95.45 95.45 95.45 95.45 0.0M
2023-07-25 95.50 95.50 94.00 94.00 0.2M
2023-07-24 95.85 95.85 95.50 95.50 0.0M
2023-07-21 94.50 95.85 93.75 95.85 0.1M
2023-07-20 95.10 95.85 94.05 95.85 0.0M
2023-07-19 95.00 96.00 93.75 95.95 0.2M
2023-07-18 96.85 96.90 96.50 96.90 0.0M
2023-07-17 96.90 97.00 96.50 96.75 0.0M
2023-07-14 96.35 96.95 96.00 96.50 0.0M
2023-07-13 95.95 96.50 95.95 96.45 0.0M
2023-07-12 94.20 96.00 93.50 96.00 0.0M
2023-07-11 95.00 96.00 95.00 96.00 0.0M
2023-07-10 95.40 95.50 95.40 95.50 0.0M
2023-07-07 95.00 95.95 94.90 95.50 0.0M
2023-07-06 94.00 95.00 92.50 95.00 0.0M
2023-07-05 94.00 94.50 92.80 92.80 0.0M
2023-07-04 94.00 94.00 93.05 94.00 0.0M
2023-07-03 94.00 94.00 94.00 94.00 0.0M
2023-06-30 94.00 94.50 94.00 94.00 0.0M
2023-06-29 95.80 95.80 94.00 94.00 0.0M
2023-06-27 96.00 96.00 95.80 95.80 0.0M
2023-06-26 96.20 97.00 96.20 96.90 0.0M
2023-06-23 96.10 96.90 96.10 96.90 0.1M
2023-06-22 96.95 96.95 96.40 96.60 0.0M
2023-06-21 96.95 97.00 96.20 96.95 0.0M
2023-06-20 96.00 96.95 96.00 96.95 0.0M
2023-06-19 96.00 96.00 95.85 96.00 0.0M
2023-06-16 95.95 95.95 95.95 95.95 0.0M
2023-06-15 93.15 93.30 93.15 93.30 0.0M
2023-06-14 93.30 93.30 93.10 93.15 0.0M
2023-06-13 93.40 93.40 93.00 93.30 0.0M
2023-06-09 94.05 94.05 93.35 94.00 0.0M
2023-06-08 94.60 95.00 94.00 94.00 0.0M
2023-06-07 95.00 95.05 95.00 95.00 0.0M
2023-06-06 95.00 95.00 95.00 95.00 0.0M
2023-06-05 95.00 95.00 95.00 95.00 0.0M
2023-06-02 96.00 96.00 96.00 96.00 0.0M
2023-06-01 96.00 96.00 96.00 96.00 0.0M
2023-05-31 96.00 96.00 96.00 96.00 0.0M
2023-05-26 96.00 96.00 93.50 96.00 0.0M
2023-05-25 96.00 96.00 96.00 96.00 0.0M
2023-05-23 96.00 96.00 96.00 96.00 0.0M
2023-05-22 96.00 96.00 94.75 96.00 0.0M
2023-05-19 96.00 96.00 96.00 96.00 0.0M
2023-05-18 96.00 96.00 94.75 94.75 0.0M
2023-05-17 94.75 95.00 94.75 94.75 0.0M
2023-05-16 94.75 94.75 94.75 94.75 0.0M
2023-05-15 95.00 95.00 94.10 94.10 0.0M
2023-05-12 95.00 95.50 94.80 95.00 0.0M
2023-05-10 96.00 96.00 94.70 94.75 0.0M
2023-05-09 96.00 96.00 96.00 96.00 0.0M
2023-05-04 96.00 96.00 96.00 96.00 0.0M
2023-05-03 97.00 97.00 96.00 96.00 0.0M
2023-05-02 95.20 97.45 95.00 97.45 0.0M
2023-04-28 96.90 97.00 95.00 97.00 0.0M
2023-04-27 92.60 96.90 92.60 96.90 0.0M
2023-04-26 96.85 96.85 96.85 96.85 0.0M
2023-04-25 96.00 96.95 95.95 96.95 0.0M
2023-04-24 92.10 96.00 92.10 95.95 0.1M
2023-04-20 95.50 95.95 95.50 95.95 0.0M
2023-04-19 95.90 95.90 95.90 95.90 0.0M
2023-04-18 95.80 95.90 95.80 95.90 0.0M
2023-04-17 96.00 96.00 93.05 95.15 0.0M
2023-04-14 94.00 95.50 91.00 95.00 0.0M
2023-04-13 93.95 94.35 93.95 94.30 0.0M
2023-04-12 94.40 94.40 91.00 94.20 0.0M
2023-04-11 94.20 94.20 90.85 90.85 0.0M
2023-04-05 94.45 94.45 94.40 94.40 0.0M
2023-04-04 94.05 94.20 94.05 94.10 0.0M
2023-04-03 94.05 94.05 94.05 94.05 0.0M
2023-03-31 91.20 94.40 90.50 94.20 0.0M
2023-03-30 94.35 94.40 94.35 94.40 0.0M
2023-03-29 94.35 94.35 94.35 94.35 0.0M
2023-03-28 92.60 94.45 90.00 90.00 0.0M
2023-03-27 85.05 93.00 85.05 93.00 0.1M
2023-03-24 93.05 96.45 92.10 96.40 0.0M
2023-03-22 92.10 92.10 92.10 92.10 0.0M
2023-03-21 96.95 96.95 92.05 92.10 0.0M
2023-03-20 96.95 96.95 92.00 92.00 0.0M
2023-03-17 95.85 96.20 91.05 91.05 0.0M
2023-03-16 92.55 93.20 90.50 93.20 0.0M
2023-03-15 96.10 97.00 90.00 91.00 0.0M
2023-03-14 96.75 97.00 96.15 96.15 0.0M
2023-03-13 96.35 96.35 96.15 96.15 0.0M
2023-03-09 96.75 96.75 96.75 96.75 0.0M
2023-03-08 96.75 96.75 96.35 96.35 0.0M
2023-03-07 96.35 96.75 96.35 96.75 0.0M
2023-03-06 96.50 96.50 96.40 96.40 0.0M
2023-03-03 96.55 96.75 96.50 96.75 0.0M
2023-03-02 96.75 96.75 96.75 96.75 0.0M
2023-03-01 96.50 96.50 96.50 96.50 0.0M
2023-02-27 96.40 96.50 96.40 96.50 0.0M
2023-02-22 97.95 97.95 96.40 96.40 0.0M
2023-02-21 97.50 97.50 97.50 97.50 0.0M
2023-02-20 97.85 97.85 97.50 97.50 0.0M
2023-02-17 96.40 96.60 96.40 96.50 0.0M
2023-02-16 97.00 97.00 97.00 97.00 0.0M
2023-02-14 97.00 97.00 97.00 97.00 0.0M
2023-02-13 96.45 97.00 96.35 97.00 0.0M
2023-02-10 96.35 97.00 96.35 97.00 0.0M
2023-02-09 97.00 97.00 96.25 96.25 0.0M
2023-02-08 97.80 97.80 97.80 97.80 0.0M
2023-02-07 97.60 97.60 97.60 97.60 0.0M
2023-02-06 97.60 97.60 97.60 97.60 0.0M
2023-02-03 97.80 97.80 97.00 97.60 0.0M
2023-02-02 97.00 97.00 96.90 97.00 0.1M
2023-02-01 97.85 97.85 96.05 97.00 0.0M
2023-01-31 97.00 97.85 97.00 97.85 0.0M
2023-01-27 97.00 97.00 95.75 95.75 0.0M
2023-01-26 97.00 97.00 97.00 97.00 0.0M
2023-01-25 97.00 97.00 97.00 97.00 0.0M
2023-01-24 97.00 97.00 97.00 97.00 0.0M
2023-01-23 96.55 97.80 96.50 96.50 0.0M
2023-01-20 98.00 98.00 97.00 98.00 0.0M
2023-01-19 98.00 98.00 97.00 97.00 0.0M
2023-01-18 98.35 98.35 98.00 98.00 0.0M
2023-01-17 98.00 98.00 97.50 97.50 0.0M
2023-01-16 98.40 98.40 98.00 98.00 0.0M
2023-01-13 98.40 98.40 98.20 98.20 0.0M
2023-01-12 98.40 98.40 98.40 98.40 0.0M
2023-01-11 98.40 98.40 98.40 98.40 0.0M
2023-01-09 95.50 98.50 95.00 98.50 0.0M
2023-01-06 98.50 99.00 98.50 99.00 0.0M
2023-01-05 98.50 98.50 98.50 98.50 0.0M
2023-01-04 97.55 97.55 97.55 97.55 0.0M
2023-01-03 97.55 97.55 97.55 97.55 0.0M