Drago Entertainment SA (DGE1)

DGE1
🏛️ ポーランド →
21.80
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
2021-12-30 67.87 67.87 66.59 67.50 0.0M
2021-12-29 68.00 68.39 63.00 67.88 0.0M
2021-12-28 61.56 68.70 61.00 66.66 0.0M
2021-12-27 64.29 64.56 60.55 62.99 0.0M
2021-12-23 63.55 64.80 60.00 64.28 0.0M
2021-12-22 66.01 66.01 64.30 64.80 0.0M
2021-12-21 69.89 69.89 65.00 66.90 0.0M
2021-12-20 69.01 69.39 68.11 68.75 0.0M
2021-12-17 69.01 70.98 68.50 69.20 0.0M
2021-12-16 68.70 71.00 68.20 70.85 0.0M
2021-12-15 69.85 71.00 68.10 69.88 0.0M
2021-12-14 70.99 71.00 68.20 69.85 0.0M
2021-12-13 72.10 72.98 69.95 70.99 0.0M
2021-12-10 73.96 73.96 72.20 73.25 0.0M
2021-12-09 74.98 77.00 73.00 74.54 0.0M
2021-12-08 75.41 75.89 73.00 74.97 0.0M
2021-12-07 73.39 77.00 73.30 75.80 0.0M
2021-12-06 75.56 76.39 72.20 74.50 0.0M
2021-12-03 74.20 75.59 74.02 75.56 0.0M
2021-12-02 73.49 74.61 72.51 74.20 0.0M
2021-12-01 76.89 77.00 73.04 74.25 0.0M
2021-11-30 72.49 77.90 72.20 77.67 0.0M
2021-11-29 72.54 75.51 71.60 73.88 0.0M
2021-11-26 73.61 75.30 71.89 74.30 0.0M
2021-11-25 76.35 79.00 73.60 74.00 0.0M
2021-11-24 80.61 80.71 76.00 76.05 0.0M
2021-11-23 82.00 82.00 79.00 80.85 0.0M
2021-11-22 71.10 82.00 71.10 82.00 0.0M
2021-11-19 71.20 72.99 71.20 72.70 0.0M
2021-11-18 71.21 72.51 66.50 70.59 0.0M
2021-11-17 73.90 73.90 70.70 72.60 0.0M
2021-11-16 76.80 76.80 72.00 73.96 0.0M
2021-11-15 81.70 81.70 72.40 76.80 0.0M
2021-11-12 73.80 87.00 73.40 80.00 0.0M
2021-11-10 77.00 77.00 68.00 68.00 0.0M
2021-11-09 86.00 86.63 76.80 76.80 0.0M
2021-11-08 86.00 86.92 84.41 86.47 0.0M
2021-11-05 87.20 88.81 85.60 88.00 0.0M
2021-11-04 86.10 89.19 85.66 88.90 0.0M
2021-11-03 90.50 91.30 84.90 86.95 0.0M
2021-11-02 86.01 90.80 85.49 89.56 0.0M
2021-10-29 85.89 87.11 85.00 86.90 0.0M
2021-10-28 86.36 87.01 85.41 86.80 0.0M
2021-10-27 87.98 87.98 85.31 86.36 0.0M
2021-10-26 85.55 86.55 84.00 86.00 0.0M
2021-10-25 86.00 86.79 85.32 86.52 0.0M
2021-10-22 85.81 87.70 83.81 86.40 0.0M
2021-10-21 85.59 86.34 83.10 86.00 0.0M
2021-10-20 88.30 88.30 83.60 85.50 0.0M
2021-10-19 87.68 89.50 86.04 87.20 0.0M
2021-10-18 87.00 87.80 83.50 86.70 0.0M
2021-10-15 90.01 90.01 85.40 87.64 0.0M
2021-10-14 89.66 91.57 87.20 90.00 0.0M
2021-10-13 91.00 93.80 89.00 91.90 0.0M
2021-10-12 84.99 92.50 82.30 91.90 0.0M
2021-10-11 90.80 91.40 84.20 88.30 0.0M
2021-10-08 93.20 97.60 75.02 89.80 0.0M
2021-10-07 85.87 94.34 83.10 91.98 0.0M
2021-10-06 83.00 87.00 81.20 83.62 0.0M
2021-10-05 84.99 87.00 83.00 84.40 0.0M
2021-10-04 83.80 85.99 80.61 85.60 0.0M
2021-10-01 85.50 85.50 80.52 83.60 0.0M
2021-09-30 80.00 87.70 76.33 85.80 0.0M
2021-09-29 89.10 91.90 79.30 80.00 0.0M
2021-09-28 88.46 92.00 84.50 89.03 0.0M
2021-09-27 105.00 106.96 87.55 87.83 0.1M
2021-09-24 90.00 98.70 87.50 93.50 0.0M
2021-09-23 99.90 101.78 85.50 90.00 0.0M
2021-09-22 95.00 107.00 93.20 95.80 0.1M
2021-09-21 85.00 121.80 85.00 107.40 0.1M
2021-09-20 72.00 86.40 67.00 83.32 0.1M
2021-09-17 63.00 66.50 54.22 57.50 0.1M
2021-09-16 55.00 60.00 46.00 58.00 0.1M
2021-09-15 40.00 43.50 39.19 42.95 0.0M
2021-09-14 44.88 44.88 38.32 42.96 0.0M
2021-09-13 46.00 46.00 44.10 44.88 0.0M
2021-09-10 44.77 45.00 43.10 45.00 0.0M
2021-09-09 43.62 45.80 43.60 44.78 0.0M
2021-09-08 44.95 45.90 43.00 44.00 0.0M
2021-09-07 44.50 45.90 44.00 44.95 0.0M
2021-09-06 45.20 46.30 44.00 45.94 0.0M
2021-09-03 46.00 47.40 45.50 46.49 0.0M
2021-09-02 44.88 45.98 43.10 45.98 0.0M
2021-09-01 44.90 46.00 43.70 44.94 0.0M
2021-08-31 46.70 46.70 43.60 44.90 0.0M
2021-08-30 47.80 48.90 45.60 46.00 0.0M
2021-08-27 47.90 47.90 46.32 47.00 0.0M
2021-08-26 47.00 48.50 47.00 47.50 0.0M
2021-08-25 47.60 50.00 46.60 47.50 0.0M
2021-08-24 50.00 50.00 46.32 47.50 0.0M
2021-08-23 49.40 50.00 48.10 48.98 0.0M
2021-08-20 47.57 49.46 47.57 49.40 0.0M
2021-08-19 49.25 49.99 47.50 49.46 0.0M
2021-08-18 48.00 49.58 45.50 49.00 0.0M
2021-08-17 42.50 46.05 42.11 45.90 0.0M
2021-08-16 40.51 42.48 40.51 42.48 0.0M
2021-08-13 42.50 42.50 39.65 41.70 0.0M
2021-08-12 40.95 42.00 39.41 41.59 0.0M
2021-08-11 41.80 41.80 40.95 40.95 0.0M
2021-08-10 40.30 41.40 40.10 41.40 0.0M
2021-08-09 39.80 40.20 38.76 40.20 0.0M
2021-08-06 40.00 40.65 39.00 39.80 0.0M
2021-08-05 38.35 42.00 38.35 40.00 0.0M
2021-08-04 40.99 41.20 38.11 38.35 0.0M
2021-08-03 39.50 41.00 38.50 40.99 0.0M
2021-08-02 39.90 41.00 38.13 39.50 0.0M
2021-07-30 39.00 40.00 38.00 40.00 0.0M
2021-07-29 40.80 40.80 39.00 40.60 0.0M
2021-07-28 39.00 41.00 39.00 41.00 0.0M
2021-07-27 39.10 41.20 39.00 40.60 0.0M
2021-07-26 41.60 41.60 39.10 41.20 0.0M
2021-07-23 42.00 42.00 40.60 41.90 0.0M
2021-07-22 43.00 43.00 40.60 41.99 0.0M
2021-07-21 42.00 43.40 40.85 42.89 0.0M
2021-07-20 37.90 44.00 37.90 40.56 0.0M
2021-07-19 36.14 38.50 35.42 38.50 0.0M
2021-07-16 36.97 37.50 36.11 37.50 0.0M
2021-07-15 36.00 36.98 35.35 36.97 0.0M
2021-07-14 36.98 36.98 36.00 36.00 0.0M
2021-07-13 37.00 37.00 34.65 35.90 0.0M
2021-07-12 37.20 37.50 35.02 36.95 0.0M
2021-07-09 37.99 37.99 36.80 37.89 0.0M
2021-07-08 36.50 38.00 35.70 37.99 0.0M
2021-07-07 37.99 37.99 37.00 37.50 0.0M
2021-07-06 39.00 39.00 37.00 38.00 0.0M
2021-07-05 36.90 39.48 36.90 39.19 0.0M
2021-07-02 36.00 36.80 36.00 36.80 0.0M
2021-07-01 35.50 35.50 33.56 35.49 0.0M
2021-06-30 35.20 37.50 31.56 34.98 0.0M
2021-06-29 37.15 37.15 35.60 36.50 0.0M
2021-06-28 39.89 39.90 37.41 37.90 0.0M
2021-06-25 38.50 39.90 37.70 39.20 0.0M
2021-06-24 37.51 39.47 37.51 39.47 0.0M
2021-06-23 37.50 39.00 36.93 39.00 0.0M
2021-06-22 38.50 40.00 36.65 39.00 0.0M
2021-06-21 38.80 38.80 37.00 37.90 0.0M
2021-06-18 37.61 38.80 37.50 38.80 0.0M
2021-06-17 39.01 39.90 37.50 39.89 0.0M
2021-06-16 39.40 40.00 38.06 40.00 0.0M
2021-06-15 40.50 41.50 37.50 40.30 0.0M
2021-06-14 42.90 43.00 40.00 41.00 0.0M
2021-06-11 42.40 50.00 35.20 41.00 0.0M
2021-06-10 40.00 42.00 38.00 40.80 0.0M
2021-06-09 35.20 40.30 34.90 39.80 0.0M
2021-06-08 33.70 35.95 33.70 35.00 0.0M
2021-06-07 32.50 33.61 32.01 33.61 0.0M
2021-06-04 31.98 32.50 30.71 32.48 0.0M
2021-06-02 31.50 31.99 30.99 31.98 0.0M
2021-06-01 31.87 31.89 30.60 31.50 0.0M
2021-05-31 30.89 31.88 30.89 31.50 0.0M
2021-05-28 29.49 31.37 28.50 30.85 0.0M
2021-05-27 28.99 29.50 28.10 29.50 0.0M
2021-05-26 29.50 29.50 28.00 29.00 0.0M
2021-05-25 29.50 29.50 28.50 29.45 0.0M
2021-05-24 28.55 30.50 28.50 30.00 0.0M
2021-05-21 29.70 30.30 29.50 30.00 0.0M
2021-05-20 29.80 30.79 29.30 30.40 0.0M
2021-05-19 30.01 30.40 29.40 30.40 0.0M
2021-05-18 31.79 31.79 29.80 30.70 0.0M
2021-05-17 28.99 31.85 28.35 31.80 0.0M
2021-05-14 28.50 29.10 28.00 28.99 0.0M
2021-05-13 29.00 29.50 28.00 29.30 0.0M
2021-05-12 28.30 29.60 27.00 29.30 0.0M
2021-05-11 28.50 28.50 28.00 28.34 0.0M
2021-05-10 29.80 30.90 28.01 28.75 0.0M
2021-05-07 29.20 29.20 28.30 28.99 0.0M
2021-05-06 30.00 30.00 27.51 28.70 0.0M
2021-05-05 31.00 31.80 28.10 29.50 0.0M
2021-05-04 27.00 32.20 26.65 30.00 0.0M
2021-04-30 22.40 26.80 22.40 26.00 0.0M
2021-04-29 25.90 26.76 21.99 22.39 0.0M
2021-04-28 28.60 29.00 24.11 25.45 0.1M