DRDGOLD Ltd ADR (DRD)

DRD
🏛️ アメリカ →
28.41
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 8.10 8.11 7.88 7.95 0.3M
2023-12-28 8.39 8.46 7.99 8.02 0.4M
2023-12-27 8.28 8.56 8.26 8.33 0.4M
2023-12-26 8.12 8.29 7.99 8.06 0.2M
2023-12-22 8.39 8.47 8.09 8.12 0.2M
2023-12-21 8.16 8.34 8.16 8.19 0.2M
2023-12-20 8.30 8.39 8.02 8.04 0.3M
2023-12-19 8.02 8.40 7.98 8.24 0.5M
2023-12-18 7.97 8.02 7.73 7.84 0.5M
2023-12-15 8.00 8.01 7.53 7.58 3.0M
2023-12-14 8.66 8.77 7.88 7.95 1.0M
2023-12-13 7.86 8.22 7.70 8.22 0.5M
2023-12-12 8.05 8.05 7.69 7.82 0.5M
2023-12-11 8.31 8.31 7.97 8.05 0.5M
2023-12-08 8.34 8.51 8.22 8.48 0.4M
2023-12-07 8.81 8.89 8.43 8.44 0.4M
2023-12-06 8.95 9.05 8.63 8.75 0.3M
2023-12-05 8.90 9.05 8.68 8.74 0.3M
2023-12-04 9.35 9.41 8.85 8.91 0.8M
2023-12-01 9.35 9.50 9.28 9.41 0.3M
2023-11-30 9.35 9.37 9.09 9.32 0.3M
2023-11-29 9.54 9.68 9.43 9.52 0.2M
2023-11-28 9.26 9.58 9.20 9.51 0.5M
2023-11-27 9.06 9.29 8.94 9.08 0.3M
2023-11-24 8.56 8.74 8.50 8.68 0.1M
2023-11-22 8.80 8.84 8.52 8.58 0.3M
2023-11-21 8.52 8.96 8.52 8.73 0.3M
2023-11-20 8.23 8.34 8.15 8.30 0.2M
2023-11-17 8.69 8.69 8.11 8.24 0.5M
2023-11-16 8.56 9.01 8.56 8.69 0.7M
2023-11-15 8.88 8.90 8.51 8.54 0.3M
2023-11-14 8.66 8.84 8.59 8.78 0.2M
2023-11-13 8.32 8.44 8.21 8.28 0.2M
2023-11-10 8.41 8.45 8.25 8.34 0.2M
2023-11-09 8.63 8.78 8.46 8.53 0.2M
2023-11-08 8.79 9.00 8.59 8.63 0.2M
2023-11-07 8.78 8.93 8.55 8.87 0.3M
2023-11-06 9.00 9.28 8.90 9.06 0.2M
2023-11-03 8.59 9.18 8.59 9.05 0.3M
2023-11-02 8.63 8.63 8.31 8.42 0.2M
2023-11-01 8.63 8.73 8.30 8.53 0.3M
2023-10-31 8.65 8.90 8.40 8.51 0.3M
2023-10-30 8.94 9.02 8.69 8.73 0.2M
2023-10-27 8.74 8.86 8.49 8.84 0.3M
2023-10-26 8.81 8.88 8.61 8.67 0.2M
2023-10-25 8.98 9.11 8.86 8.89 0.2M
2023-10-24 9.00 9.18 8.82 9.09 0.2M
2023-10-23 9.31 9.39 9.14 9.17 0.1M
2023-10-20 9.34 9.74 9.30 9.35 0.2M
2023-10-19 9.34 9.34 9.08 9.28 0.2M
2023-10-18 9.63 9.74 9.30 9.40 0.3M
2023-10-17 9.27 9.43 9.21 9.41 0.3M
2023-10-16 9.16 9.39 9.10 9.24 0.3M
2023-10-13 9.12 9.37 9.01 9.19 0.4M
2023-10-12 8.82 8.83 8.33 8.51 0.2M
2023-10-11 8.75 8.83 8.61 8.78 0.3M
2023-10-10 8.47 8.64 8.40 8.59 0.2M
2023-10-09 8.32 8.47 8.25 8.38 0.2M
2023-10-06 7.86 8.11 7.82 8.07 0.2M
2023-10-05 7.87 7.94 7.78 7.87 0.2M
2023-10-04 8.02 8.02 7.80 7.94 0.2M
2023-10-03 7.87 8.02 7.70 8.00 0.3M
2023-10-02 8.08 8.12 7.95 8.00 0.2M
2023-09-29 8.51 8.51 8.24 8.30 0.2M
2023-09-28 8.22 8.39 8.11 8.36 0.4M
2023-09-27 8.46 8.46 8.11 8.23 0.3M
2023-09-26 8.63 8.64 8.43 8.49 0.2M
2023-09-25 8.89 8.89 8.62 8.72 0.2M
2023-09-22 9.00 9.19 8.84 8.92 0.1M
2023-09-21 9.00 9.15 8.90 8.90 0.2M
2023-09-20 9.00 9.44 9.00 9.28 0.2M
2023-09-19 9.31 9.31 8.96 9.03 0.2M
2023-09-18 9.28 9.32 9.10 9.24 0.2M
2023-09-15 9.13 9.33 8.97 9.26 0.4M
2023-09-14 9.22 9.37 8.97 9.00 0.3M
2023-09-13 9.54 9.70 9.49 9.55 0.1M
2023-09-12 9.56 9.67 9.40 9.53 0.2M
2023-09-11 9.76 9.86 9.65 9.74 0.1M
2023-09-08 9.56 9.83 9.55 9.70 0.1M
2023-09-07 9.80 9.80 9.40 9.62 0.2M
2023-09-06 9.68 9.92 9.61 9.83 0.2M
2023-09-05 9.93 9.95 9.55 9.70 0.2M
2023-09-01 10.28 10.30 9.96 10.00 0.2M
2023-08-31 10.39 10.51 9.98 10.22 0.3M
2023-08-30 10.80 10.82 10.40 10.50 0.2M
2023-08-29 10.61 10.72 10.44 10.71 0.3M
2023-08-28 10.36 10.77 10.26 10.69 0.2M
2023-08-25 10.40 10.48 10.13 10.42 0.2M
2023-08-24 10.43 10.68 10.20 10.46 0.2M
2023-08-23 10.04 10.60 9.77 10.46 0.4M
2023-08-22 9.43 9.62 9.43 9.56 0.2M
2023-08-21 9.41 9.51 9.30 9.42 0.2M
2023-08-18 9.09 9.40 9.09 9.30 0.2M
2023-08-17 9.30 9.38 8.99 9.00 0.2M
2023-08-16 9.47 9.52 9.29 9.32 0.2M
2023-08-15 9.55 9.68 9.37 9.40 0.3M
2023-08-14 9.65 9.68 9.42 9.48 0.3M
2023-08-11 10.02 10.11 9.81 9.86 0.2M
2023-08-10 10.17 10.27 9.91 10.03 0.2M
2023-08-09 10.01 10.05 9.85 9.90 0.1M
2023-08-08 10.01 10.15 9.91 10.01 0.2M
2023-08-07 10.27 10.33 10.02 10.14 0.1M
2023-08-04 10.13 10.49 10.13 10.21 0.2M
2023-08-03 10.11 10.28 10.02 10.19 0.2M
2023-08-02 10.64 10.64 10.23 10.30 0.2M
2023-08-01 10.96 10.96 10.52 10.63 0.2M
2023-07-31 10.92 11.41 10.92 11.24 0.2M
2023-07-28 10.93 11.03 10.70 10.91 0.4M
2023-07-27 11.32 11.32 10.66 10.80 0.3M
2023-07-26 11.67 11.67 11.28 11.52 0.2M
2023-07-25 11.42 11.72 11.35 11.67 0.1M
2023-07-24 11.62 11.74 11.29 11.44 0.1M
2023-07-21 11.49 11.69 11.45 11.61 0.1M
2023-07-20 11.74 11.79 11.40 11.53 0.1M
2023-07-19 11.85 11.94 11.61 11.75 0.2M
2023-07-18 11.82 11.98 11.72 11.91 0.2M
2023-07-17 11.22 11.58 11.12 11.53 0.2M
2023-07-14 11.18 11.48 11.08 11.30 0.2M
2023-07-13 11.30 11.32 11.08 11.27 0.3M
2023-07-12 10.54 11.23 10.54 11.08 0.4M
2023-07-11 10.42 10.61 10.31 10.50 0.2M
2023-07-10 10.08 10.51 10.03 10.43 0.2M
2023-07-07 10.23 10.38 10.12 10.19 0.2M
2023-07-06 10.16 10.30 10.07 10.13 0.3M
2023-07-05 10.89 10.89 10.30 10.32 0.2M
2023-07-03 10.61 10.89 10.58 10.88 0.1M
2023-06-30 10.60 10.69 10.44 10.62 0.2M
2023-06-29 10.33 10.63 10.13 10.53 0.3M
2023-06-28 10.50 10.58 10.34 10.45 0.2M
2023-06-27 10.91 10.93 10.42 10.57 0.4M
2023-06-26 10.99 10.99 10.75 10.86 0.2M
2023-06-23 11.02 11.25 10.82 10.90 0.3M
2023-06-22 10.71 11.12 10.62 10.93 0.4M
2023-06-21 11.15 11.15 10.69 10.90 0.5M
2023-06-20 11.97 12.08 11.27 11.34 0.7M
2023-06-16 12.08 12.75 11.96 12.48 2.9M
2023-06-15 11.80 12.00 11.68 11.99 0.3M
2023-06-14 11.89 12.01 11.59 11.84 0.4M
2023-06-13 11.86 12.05 11.69 11.80 0.5M
2023-06-12 11.47 11.94 11.25 11.86 0.5M
2023-06-09 11.79 11.89 11.44 11.46 0.7M
2023-06-08 11.70 11.92 11.62 11.83 0.3M
2023-06-07 12.17 12.45 11.40 11.53 0.5M
2023-06-06 11.99 12.13 11.73 12.07 0.3M
2023-06-05 11.67 12.06 11.57 11.96 0.2M
2023-06-02 12.02 12.02 11.55 11.78 0.3M
2023-06-01 11.51 12.17 11.45 11.97 0.4M
2023-05-31 11.08 11.80 11.05 11.57 0.6M
2023-05-30 11.36 11.36 10.92 11.06 0.3M
2023-05-26 11.43 11.61 11.09 11.39 0.4M
2023-05-25 11.26 11.38 11.10 11.31 0.3M
2023-05-24 11.63 11.63 11.36 11.46 0.3M
2023-05-23 11.64 11.70 11.42 11.62 0.3M
2023-05-22 11.78 12.18 11.78 11.95 0.3M
2023-05-19 11.49 12.03 11.27 11.83 0.4M
2023-05-18 11.84 11.94 11.40 11.60 0.8M
2023-05-17 11.71 12.18 11.43 12.02 0.8M
2023-05-16 12.08 12.10 11.41 11.77 0.7M
2023-05-15 12.45 12.86 12.18 12.31 0.7M
2023-05-12 12.17 12.58 12.00 12.41 0.5M
2023-05-11 12.85 12.85 12.26 12.42 0.5M
2023-05-10 13.28 13.65 12.13 12.93 1.5M
2023-05-09 13.19 13.73 13.11 13.41 0.7M
2023-05-08 13.18 13.85 12.91 13.35 0.9M
2023-05-05 12.10 13.20 12.03 13.11 1.1M
2023-05-04 12.44 13.13 12.44 12.87 1.2M
2023-05-03 11.40 12.15 11.36 12.07 1.1M
2023-05-02 10.60 11.39 10.53 11.33 0.5M
2023-05-01 10.82 10.93 10.57 10.68 0.2M
2023-04-28 10.85 10.85 10.60 10.70 0.2M
2023-04-27 10.83 10.90 10.54 10.87 0.2M
2023-04-26 10.88 10.97 10.70 10.78 0.3M
2023-04-25 10.76 11.07 10.50 11.00 0.3M
2023-04-24 10.60 10.88 10.54 10.77 0.2M
2023-04-21 10.71 10.91 10.53 10.63 0.2M
2023-04-20 10.57 10.95 10.57 10.83 0.2M
2023-04-19 10.50 10.64 10.21 10.49 0.5M
2023-04-18 10.75 11.03 10.55 10.88 0.5M
2023-04-17 11.00 11.05 10.59 10.66 0.4M
2023-04-14 10.82 11.04 10.68 10.89 0.7M
2023-04-13 10.50 10.91 10.40 10.83 0.6M
2023-04-12 10.22 10.22 9.95 10.18 0.3M
2023-04-11 9.80 10.18 9.77 10.08 0.3M
2023-04-10 10.14 10.22 9.85 10.04 0.2M
2023-04-06 9.98 10.14 9.71 10.13 0.3M
2023-04-05 10.10 10.29 9.91 10.11 0.4M
2023-04-04 9.76 10.10 9.63 9.93 0.4M
2023-04-03 9.55 9.92 9.46 9.78 0.3M
2023-03-31 9.70 9.75 9.29 9.58 0.3M
2023-03-30 9.60 9.69 9.40 9.65 0.3M
2023-03-29 9.46 9.65 9.33 9.53 0.3M
2023-03-28 9.22 9.72 9.10 9.62 0.4M
2023-03-27 8.91 9.18 8.72 9.14 0.4M
2023-03-24 9.15 9.30 9.00 9.17 0.3M
2023-03-23 8.88 9.28 8.78 9.13 0.6M
2023-03-22 8.38 8.95 8.37 8.70 0.4M
2023-03-21 8.60 8.65 8.13 8.39 0.4M
2023-03-20 8.51 8.79 8.34 8.75 0.8M
2023-03-17 7.45 8.47 7.45 8.35 2.5M
2023-03-16 7.49 7.50 7.21 7.41 0.5M
2023-03-15 7.66 7.84 7.29 7.39 0.7M
2023-03-14 7.48 7.52 7.22 7.45 0.6M
2023-03-13 7.54 7.67 7.12 7.23 0.9M
2023-03-10 7.04 7.43 6.97 7.30 1.5M
2023-03-09 6.91 7.03 6.75 6.77 0.2M
2023-03-08 7.11 7.16 6.88 6.99 0.2M
2023-03-07 7.40 7.40 6.92 7.10 0.2M
2023-03-06 7.45 7.82 7.30 7.36 0.3M
2023-03-03 7.50 7.54 7.32 7.42 0.2M
2023-03-02 7.34 7.42 7.28 7.41 0.2M
2023-03-01 7.39 7.60 7.29 7.47 0.2M
2023-02-28 7.22 7.40 7.11 7.32 0.1M
2023-02-27 7.10 7.31 7.09 7.20 0.1M
2023-02-24 7.05 7.15 6.99 7.10 0.1M
2023-02-23 7.14 7.27 7.08 7.14 0.1M
2023-02-22 7.35 7.35 7.02 7.15 0.2M
2023-02-21 7.46 7.58 7.25 7.40 0.2M
2023-02-17 7.44 7.56 7.33 7.52 0.1M
2023-02-16 7.38 7.77 7.38 7.55 0.2M
2023-02-15 7.34 7.53 7.34 7.46 0.1M
2023-02-14 7.44 7.60 7.34 7.57 0.2M
2023-02-13 7.53 7.63 7.39 7.41 0.2M
2023-02-10 7.55 7.65 7.44 7.56 0.2M
2023-02-09 7.89 7.95 7.49 7.55 0.2M
2023-02-08 7.84 7.93 7.68 7.79 0.2M
2023-02-07 7.65 8.03 7.65 7.86 0.3M
2023-02-06 7.65 7.65 7.31 7.42 0.2M
2023-02-03 7.73 7.88 7.45 7.62 0.4M
2023-02-02 8.39 8.44 7.74 7.85 0.3M
2023-02-01 8.07 8.36 7.95 8.24 0.2M
2023-01-31 7.88 8.22 7.88 8.06 0.2M
2023-01-30 8.06 8.06 7.90 7.90 0.2M
2023-01-27 8.33 8.38 8.12 8.12 0.2M
2023-01-26 8.62 8.62 8.22 8.36 0.2M
2023-01-25 8.45 8.68 8.42 8.61 0.2M
2023-01-24 8.45 8.72 8.36 8.60 0.2M
2023-01-23 8.46 8.53 8.28 8.45 0.2M
2023-01-20 8.34 8.53 8.32 8.53 0.1M
2023-01-19 8.34 8.50 8.24 8.39 0.3M
2023-01-18 8.67 8.67 8.18 8.21 0.3M
2023-01-17 8.77 8.78 8.35 8.49 0.3M
2023-01-13 8.69 9.03 8.62 8.95 0.3M
2023-01-12 8.73 8.79 8.46 8.59 0.2M
2023-01-11 8.59 8.62 8.29 8.44 0.2M
2023-01-10 8.44 8.75 8.36 8.52 0.4M
2023-01-09 8.73 8.73 8.36 8.38 0.2M
2023-01-06 8.31 8.65 8.13 8.55 0.4M
2023-01-05 7.97 8.39 7.84 8.28 0.3M
2023-01-04 7.96 8.16 7.76 8.13 0.3M
2023-01-03 7.54 7.85 7.53 7.73 0.2M