Downing Strategic Micro-Cap

DSM
🏛️ イギリス →
4.05
最終更新: 2025-02-21
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
2022-12-30 5.32 5.29 5.29 5.32 0.0M
2022-12-29 5.39 5.39 5.25 5.34 0.1M
2022-12-28 5.39 5.52 5.31 5.42 0.0M
2022-12-23 5.36 5.38 5.38 5.34 0.0M
2022-12-22 5.37 5.31 5.29 5.36 0.0M
2022-12-21 57.70 57.70 57.70 5.37 0.0M
2022-12-20 5.37 5.31 5.31 5.37 0.0M
2022-12-19 5.35 5.47 5.29 5.30 0.0M
2022-12-16 5.41 5.49 5.30 5.35 0.0M
2022-12-15 5.41 5.49 5.49 5.41 0.0M
2022-12-14 5.41 5.51 5.37 5.41 0.0M
2022-12-13 5.49 5.49 5.41 5.41 0.0M
2022-12-12 5.50 5.54 5.49 5.51 0.0M
2022-12-09 5.51 5.54 5.51 5.50 0.0M
2022-12-08 5.51 5.56 5.52 5.51 0.0M
2022-12-07 5.51 5.56 5.52 5.51 0.0M
2022-12-06 59.20 59.20 59.20 5.51 0.0M
2022-12-05 5.46 5.58 5.53 5.52 0.0M
2022-12-02 5.46 5.53 5.45 5.46 0.0M
2022-12-01 5.46 5.58 5.40 5.46 0.0M
2022-11-30 5.47 5.53 5.53 5.47 0.0M
2022-11-29 5.45 5.51 5.51 5.45 0.0M
2022-11-28 5.46 5.51 5.44 5.45 0.0M
2022-11-25 5.48 5.52 5.44 5.46 0.0M
2022-11-24 5.52 5.53 5.45 5.49 0.0M
2022-11-23 5.54 5.57 5.45 5.52 0.0M
2022-11-22 5.52 5.52 5.50 5.53 0.0M
2022-11-21 5.50 5.57 5.43 5.52 0.1M
2022-11-18 5.51 5.53 5.48 5.50 0.0M
2022-11-17 5.51 5.54 5.47 5.51 0.0M
2022-11-16 5.51 5.54 5.47 5.51 0.0M
2022-11-15 5.51 5.56 5.46 5.52 0.0M
2022-11-14 5.49 5.57 5.43 5.52 0.2M
2022-11-11 5.38 5.49 5.34 5.49 0.4M
2022-11-10 5.38 5.49 5.27 5.38 0.1M
2022-11-09 4.96 5.67 5.02 5.38 0.1M
2022-11-08 4.96 5.01 4.91 4.94 0.0M
2022-11-07 4.95 5.03 4.89 4.96 0.0M
2022-11-04 4.91 5.03 4.88 4.95 0.0M
2022-11-03 4.91 4.95 4.86 4.91 0.0M
2022-11-02 4.94 4.94 4.86 4.91 0.1M
2022-11-01 4.90 4.86 4.86 4.94 0.0M
2022-10-31 4.90 4.93 4.86 4.86 0.0M
2022-10-28 4.90 4.86 4.86 4.90 0.0M
2022-10-27 4.94 4.92 4.86 4.90 0.0M
2022-10-26 4.88 4.84 4.82 4.94 0.0M
2022-10-25 4.90 4.82 4.82 4.83 0.0M
2022-10-24 4.81 4.99 4.93 4.90 0.0M
2022-10-21 4.81 4.82 4.80 4.81 0.0M
2022-10-20 4.81 4.81 4.81 4.81 0.0M
2022-10-19 4.83 4.82 4.82 4.82 0.0M
2022-10-18 4.82 4.80 4.80 4.83 0.0M
2022-10-17 4.86 4.84 4.79 4.82 0.0M
2022-10-14 4.86 4.84 4.84 4.86 0.1M
2022-10-13 4.94 4.87 4.82 4.86 0.0M
2022-10-12 4.93 4.95 4.84 4.94 0.0M
2022-10-11 4.93 4.91 4.84 4.89 0.0M
2022-10-10 4.90 4.96 4.82 4.93 0.2M
2022-10-07 4.98 4.98 4.84 4.86 0.1M
2022-10-06 4.93 5.06 4.89 4.98 0.0M
2022-10-05 4.90 4.94 4.82 4.90 0.2M
2022-10-04 4.85 4.93 4.82 4.90 0.1M
2022-10-03 4.83 4.95 4.82 4.85 0.1M
2022-09-30 4.86 4.88 4.82 4.84 0.0M
2022-09-29 5.09 5.08 4.83 4.90 0.2M
2022-09-28 5.30 5.29 5.04 5.14 0.1M
2022-09-27 5.32 5.31 5.21 5.32 0.0M
2022-09-26 5.34 5.32 5.21 5.33 0.0M
2022-09-23 5.49 5.36 5.35 5.37 0.0M
2022-09-22 5.44 5.44 5.30 5.42 0.0M
2022-09-21 5.47 5.49 5.40 5.44 0.0M
2022-09-20 5.44 5.40 5.40 5.49 0.0M
2022-09-16 5.44 5.41 5.41 5.44 0.0M
2022-09-15 5.44 5.49 5.49 5.44 0.0M
2022-09-14 5.44 5.49 5.41 5.49 0.0M
2022-09-13 5.49 5.58 5.44 5.44 0.0M
2022-09-12 5.44 5.58 5.42 5.49 0.1M
2022-09-09 5.60 5.58 5.35 5.44 0.1M
2022-09-08 5.60 5.61 5.58 5.60 0.0M
2022-09-07 5.60 5.61 5.58 5.60 0.0M
2022-09-06 5.60 5.61 5.58 5.60 0.0M
2022-09-05 5.60 5.62 5.35 5.60 1.0M
2022-09-02 5.59 5.60 5.57 5.60 0.1M
2022-09-01 5.63 5.64 5.58 5.59 0.0M
2022-08-31 5.77 5.71 5.58 5.66 0.2M
2022-08-30 5.77 5.84 5.63 5.72 0.2M
2022-08-26 5.75 5.77 5.68 5.75 0.0M
2022-08-25 5.75 5.77 5.68 5.75 0.0M
2022-08-24 5.72 5.68 5.64 5.75 0.1M
2022-08-23 5.72 5.77 5.68 5.72 0.0M
2022-08-22 5.98 5.92 5.68 5.72 0.2M
2022-08-19 5.98 5.98 5.89 5.98 0.0M
2022-08-18 5.98 5.99 5.98 5.98 0.0M
2022-08-17 5.98 6.00 5.99 5.98 0.0M
2022-08-16 5.98 6.02 5.92 5.98 0.0M
2022-08-15 5.98 6.05 5.92 5.98 0.0M
2022-08-12 5.93 5.94 5.92 5.93 0.0M
2022-08-11 5.97 5.96 5.90 5.93 0.0M
2022-08-10 6.11 6.09 5.96 5.97 0.1M
2022-08-09 6.11 6.09 6.09 6.11 0.0M
2022-08-08 6.11 6.10 6.09 6.11 0.0M
2022-08-05 6.15 6.10 6.09 6.11 0.0M
2022-08-04 6.11 6.22 6.10 6.15 0.0M
2022-08-03 6.14 6.19 6.07 6.11 0.0M
2022-08-02 6.14 6.21 6.05 6.14 0.0M
2022-08-01 6.14 6.23 6.08 6.14 0.0M
2022-07-29 6.10 6.14 6.07 6.14 0.0M
2022-07-28 6.01 6.24 5.90 6.10 0.3M
2022-07-27 5.82 6.05 5.68 5.97 0.0M
2022-07-26 5.82 5.96 5.77 5.82 0.0M
2022-07-25 5.81 5.96 5.70 5.82 0.1M
2022-07-22 5.81 5.94 5.94 5.81 0.0M
2022-07-21 5.82 5.94 5.68 5.81 0.1M
2022-07-20 5.79 5.91 5.64 5.83 0.0M
2022-07-19 5.73 5.84 5.62 5.80 0.1M
2022-07-18 5.75 5.85 5.60 5.73 0.0M
2022-07-15 5.73 5.86 5.63 5.75 0.1M
2022-07-14 5.73 5.63 5.63 5.73 0.0M
2022-07-13 5.63 5.60 5.58 5.73 0.0M
2022-07-12 5.63 5.75 5.63 5.63 0.1M
2022-07-11 5.63 5.66 5.59 5.63 0.0M
2022-07-08 5.72 5.70 5.58 5.63 0.1M
2022-07-07 5.72 5.71 5.68 5.72 0.0M
2022-07-06 7.14 7.08 6.96 7.02 0.0M
2022-07-05 7.14 7.24 6.97 7.08 0.0M
2022-07-04 7.14 7.24 7.24 7.14 0.0M
2022-07-01 7.14 7.31 6.96 7.14 0.0M
2022-06-30 7.14 7.31 7.02 7.14 0.0M
2022-06-29 7.19 7.31 7.03 7.19 0.0M
2022-06-28 7.31 7.52 7.51 7.31 0.0M
2022-06-27 7.31 7.14 7.08 7.31 0.1M
2022-06-24 7.31 7.28 7.10 7.19 0.0M
2022-06-23 7.19 7.44 7.08 7.31 0.0M
2022-06-22 7.31 7.44 7.44 7.19 0.0M
2022-06-21 7.42 7.64 7.10 7.31 0.0M
2022-06-20 7.36 7.64 7.09 7.42 0.0M
2022-06-17 7.42 7.31 7.11 7.36 0.1M
2022-06-16 7.42 7.59 7.14 7.42 0.2M
2022-06-15 7.65 7.88 7.23 7.34 0.1M
2022-06-14 7.65 7.79 7.44 7.65 0.0M
2022-06-13 7.65 7.80 7.80 7.65 0.0M
2022-06-10 7.65 7.88 7.43 7.65 0.0M
2022-06-09 7.65 7.88 7.48 7.66 0.2M
2022-06-08 34.05 35.07 33.29 34.05 0.0M
2022-06-07 33.59 35.07 32.22 34.05 0.4M
2022-06-06 33.59 34.59 32.27 33.59 0.2M
2022-06-01 33.59 35.01 32.85 33.59 0.0M
2022-05-31 33.54 34.85 33.90 34.81 0.1M
2022-05-30 33.08 34.02 32.62 33.54 0.0M
2022-05-27 33.08 34.05 32.54 33.08 0.0M
2022-05-26 33.08 33.85 32.56 33.08 0.0M
2022-05-25 33.08 33.99 32.12 33.08 0.0M
2022-05-24 34.81 34.96 33.06 33.19 0.1M
2022-05-23 34.56 35.06 34.20 34.81 0.0M
2022-05-20 34.05 34.72 34.58 34.56 0.0M
2022-05-19 34.81 35.07 34.05 34.76 0.2M
2022-05-18 33.80 36.59 33.01 34.81 0.1M
2022-05-17 34.30 34.81 34.40 33.80 0.0M
2022-05-16 33.80 34.94 32.52 34.05 0.0M
2022-05-13 33.80 33.89 32.27 33.80 0.1M
2022-05-12 33.80 33.64 33.64 33.80 0.0M
2022-05-11 33.29 34.13 32.52 33.80 0.0M
2022-05-10 34.05 33.29 32.52 33.29 1.8M
2022-05-09 35.32 35.88 32.52 34.20 0.1M
2022-05-06 35.32 36.08 34.20 35.57 0.1M
2022-05-05 35.32 35.27 34.05 35.32 0.0M
2022-05-04 35.83 37.10 33.54 35.32 0.2M
2022-05-03 35.83 35.47 34.56 35.83 0.0M
2022-04-29 36.34 35.57 35.07 36.34 0.1M
2022-04-28 36.34 35.57 35.07 36.34 0.0M
2022-04-27 36.34 35.68 35.62 36.34 0.0M
2022-04-26 36.08 36.31 34.76 36.34 0.1M
2022-04-25 35.83 36.31 34.56 34.76 0.1M
2022-04-22 36.59 36.25 36.08 36.59 0.1M
2022-04-21 36.59 36.40 36.08 36.59 0.0M
2022-04-20 36.03 36.11 35.57 36.34 0.1M
2022-04-19 35.88 35.57 34.76 36.03 0.0M
2022-04-14 37.00 37.06 34.56 35.88 0.2M
2022-04-13 37.00 37.10 36.90 37.00 0.1M
2022-04-12 70.80 73.50 71.40 72.80 0.2M
2022-04-11 70.50 73.00 70.55 70.80 0.0M
2022-04-08 67.50 74.00 67.00 70.30 0.7M
2022-04-07 67.50 67.50 67.00 67.50 0.1M
2022-04-06 67.50 67.80 66.50 67.50 0.1M
2022-04-05 68.50 69.07 67.00 67.20 0.1M
2022-04-04 66.50 70.00 66.51 69.00 0.8M
2022-04-01 67.00 67.00 66.00 66.50 0.4M
2022-03-31 67.50 67.49 66.00 67.00 0.1M
2022-03-30 69.00 69.72 67.00 69.00 0.3M
2022-03-29 70.00 72.00 66.61 67.00 0.4M
2022-03-28 70.00 71.56 68.00 70.00 0.0M
2022-03-25 71.00 70.00 70.00 70.50 0.0M
2022-03-24 70.00 70.00 69.98 70.50 0.1M
2022-03-23 70.00 70.10 68.50 70.00 0.0M
2022-03-22 69.50 70.26 68.50 70.00 0.1M
2022-03-21 69.50 69.50 68.00 69.50 0.0M
2022-03-18 69.50 68.00 66.60 69.50 0.1M
2022-03-17 70.00 70.73 68.50 70.00 0.2M
2022-03-16 67.00 70.00 67.89 69.50 0.0M
2022-03-15 65.00 67.00 63.00 66.00 0.1M
2022-03-14 66.50 69.00 64.00 67.50 0.2M
2022-03-11 67.50 66.75 66.02 66.50 0.0M
2022-03-10 67.50 67.50 66.00 67.50 0.1M
2022-03-09 69.00 69.00 66.50 67.50 0.1M
2022-03-08 67.50 67.00 65.00 66.50 0.0M
2022-03-07 67.00 71.00 65.00 67.50 0.1M
2022-03-04 72.50 72.30 67.00 67.00 0.1M
2022-03-03 72.75 73.00 71.50 72.50 0.1M
2022-03-02 72.75 72.94 72.50 72.75 0.1M
2022-03-01 72.75 74.50 72.02 72.75 0.1M
2022-02-28 69.50 73.00 69.99 72.75 0.0M
2022-02-25 70.00 72.00 67.50 71.50 0.0M
2022-02-24 69.00 72.00 67.00 70.00 0.0M
2022-02-23 71.50 74.00 69.68 72.00 0.1M
2022-02-22 72.75 73.30 70.50 73.00 0.1M
2022-02-21 71.00 74.00 69.51 73.50 0.1M
2022-02-18 71.25 73.98 70.86 73.00 0.2M
2022-02-17 71.00 71.60 70.00 71.00 0.1M
2022-02-16 68.50 71.50 66.00 70.75 0.1M
2022-02-15 68.00 70.25 65.36 68.25 0.0M
2022-02-14 68.50 70.50 65.00 68.00 0.0M
2022-02-11 71.25 70.89 70.50 70.75 0.1M
2022-02-10 70.75 71.00 69.02 70.75 0.0M
2022-02-09 70.50 70.67 70.00 70.75 0.1M
2022-02-08 68.75 71.00 68.84 70.25 0.0M
2022-02-07 70.00 70.00 67.10 68.75 0.2M
2022-02-04 71.00 71.35 69.00 70.00 0.2M
2022-02-03 71.00 71.35 70.00 71.00 0.0M
2022-02-02 71.00 71.50 70.00 71.00 0.1M
2022-02-01 70.00 71.00 68.10 71.00 0.1M
2022-01-31 69.50 72.00 67.00 70.00 0.1M
2022-01-28 69.50 69.30 67.50 69.50 0.0M
2022-01-27 69.00 69.04 67.00 69.50 0.1M
2022-01-26 69.75 71.00 68.00 68.50 0.0M
2022-01-25 69.50 68.23 67.00 69.50 0.0M
2022-01-24 71.00 69.00 66.50 69.50 0.1M
2022-01-21 73.00 71.70 69.00 71.00 0.1M
2022-01-20 73.00 72.98 71.00 73.50 0.1M
2022-01-19 72.00 75.00 70.00 73.00 0.1M
2022-01-18 74.00 73.66 70.00 72.00 0.1M
2022-01-17 74.00 73.05 72.00 74.00 0.0M
2022-01-14 73.00 74.10 72.00 73.50 0.1M
2022-01-13 72.50 74.20 70.00 73.00 0.1M
2022-01-12 70.00 74.23 68.00 72.50 0.1M
2022-01-11 68.50 70.00 67.00 69.00 0.1M
2022-01-10 72.50 70.00 68.00 68.50 0.2M
2022-01-07 72.50 71.80 68.00 72.00 0.1M
2022-01-06 72.50 70.00 69.00 72.50 0.0M
2022-01-05 70.00 71.50 69.00 72.50 0.0M
2022-01-04 71.50 70.50 69.00 70.00 0.1M