Drone Volt SA (ALDRV)

ALDRV
🏛️ フランス →
0.77
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
2021-12-31 6.02 6.06 5.95 6.01 0.0M
2021-12-30 6.04 6.12 5.89 5.94 0.0M
2021-12-29 6.15 6.40 6.00 6.04 0.1M
2021-12-28 5.90 6.15 5.86 6.14 0.1M
2021-12-27 6.04 6.07 5.81 5.94 0.0M
2021-12-24 6.09 6.12 6.02 6.02 0.0M
2021-12-23 6.04 6.23 5.97 6.09 0.1M
2021-12-22 6.18 6.30 5.87 5.99 0.1M
2021-12-21 6.11 6.20 5.91 6.17 0.0M
2021-12-20 6.19 6.19 5.89 6.01 0.0M
2021-12-17 6.21 6.31 5.97 6.11 0.0M
2021-12-16 6.13 6.37 6.10 6.22 0.0M
2021-12-15 6.21 6.41 6.07 6.12 0.1M
2021-12-14 6.33 6.42 6.04 6.09 0.1M
2021-12-13 6.79 6.79 6.16 6.16 0.2M
2021-12-10 7.19 7.36 6.61 6.79 0.3M
2021-12-09 8.43 8.62 7.96 8.22 0.0M
2021-12-08 8.63 8.78 7.86 8.43 0.0M
2021-12-07 8.39 8.82 7.96 8.54 0.0M
2021-12-06 8.40 8.80 7.85 8.52 0.0M
2021-12-03 10.29 10.68 8.39 8.63 0.1M
2021-12-02 9.69 9.81 9.31 9.36 0.0M
2021-12-01 9.33 9.97 9.26 9.85 0.0M
2021-11-30 9.39 9.68 9.22 9.42 0.0M
2021-11-29 9.71 9.80 9.20 9.39 0.0M
2021-11-26 9.70 9.97 9.57 9.72 0.0M
2021-11-25 10.20 10.29 9.85 10.23 0.0M
2021-11-24 9.87 10.31 9.58 10.20 0.0M
2021-11-23 10.39 10.50 9.81 9.87 0.0M
2021-11-22 10.79 11.13 10.26 10.41 0.0M
2021-11-19 11.35 11.45 10.75 10.83 0.0M
2021-11-18 11.12 11.43 11.12 11.26 0.0M
2021-11-17 11.81 11.81 11.04 11.31 0.0M
2021-11-16 11.69 11.92 11.52 11.74 0.0M
2021-11-15 11.93 11.94 11.41 11.69 0.0M
2021-11-12 11.41 12.24 11.41 11.93 0.0M
2021-11-11 11.73 11.73 11.00 11.44 0.0M
2021-11-10 11.88 12.05 11.61 11.74 0.0M
2021-11-09 12.05 12.05 11.83 11.83 0.0M
2021-11-08 11.62 12.06 11.60 11.64 0.0M
2021-11-05 12.04 12.26 11.50 11.95 0.0M
2021-11-04 12.10 12.35 11.98 12.25 0.0M
2021-11-03 12.53 12.53 12.10 12.15 0.0M
2021-11-02 12.73 12.74 12.36 12.36 0.0M
2021-11-01 12.36 12.72 12.29 12.60 0.0M
2021-10-29 12.46 12.55 12.27 12.34 0.0M
2021-10-28 12.94 12.94 12.29 12.46 0.0M
2021-10-27 13.01 13.18 12.95 12.95 0.0M
2021-10-26 13.02 13.27 12.95 13.13 0.0M
2021-10-25 13.17 13.27 12.84 13.03 0.0M
2021-10-22 13.19 13.32 12.73 13.10 0.0M
2021-10-21 12.26 13.26 12.03 13.17 0.0M
2021-10-20 11.62 12.35 11.54 12.10 0.0M
2021-10-19 11.96 11.96 11.52 11.67 0.0M
2021-10-18 11.79 12.03 11.50 11.61 0.0M
2021-10-15 12.56 12.75 12.12 12.19 0.0M
2021-10-14 13.47 13.90 12.48 12.76 0.0M
2021-10-13 11.79 13.17 11.72 12.95 0.0M
2021-10-12 11.50 11.98 11.50 11.74 0.0M
2021-10-11 11.98 12.05 11.51 11.66 0.0M
2021-10-08 12.17 12.34 11.50 12.08 0.0M
2021-10-07 11.98 12.44 11.98 12.17 0.0M
2021-10-06 13.08 13.18 11.18 12.17 0.1M
2021-10-05 13.49 13.71 13.11 13.18 0.0M
2021-10-04 13.90 13.90 13.51 13.82 0.0M
2021-10-01 13.95 14.16 13.80 13.91 0.0M
2021-09-30 14.36 14.36 13.95 13.95 0.0M
2021-09-29 14.24 14.46 14.00 14.27 0.0M
2021-09-28 14.35 14.41 14.18 14.25 0.0M
2021-09-27 14.56 14.83 14.19 14.53 0.0M
2021-09-24 14.38 14.84 13.99 14.55 0.0M
2021-09-23 14.66 15.08 14.31 14.31 0.0M
2021-09-22 14.74 14.84 14.24 14.56 0.0M
2021-09-21 14.32 14.86 14.08 14.49 0.0M
2021-09-20 14.38 14.38 13.71 14.07 0.0M
2021-09-17 14.78 14.90 14.20 14.38 0.0M
2021-09-16 15.62 16.68 14.09 14.95 0.1M
2021-09-15 15.04 15.48 14.81 15.17 0.0M
2021-09-14 14.86 15.07 14.66 14.73 0.0M
2021-09-13 15.12 15.12 14.86 14.89 0.0M
2021-09-10 15.15 15.30 14.77 14.91 0.0M
2021-09-09 15.29 15.29 14.86 15.15 0.0M
2021-09-08 15.33 15.57 14.95 15.16 0.0M
2021-09-07 15.33 15.72 14.78 15.24 0.0M
2021-09-06 15.25 15.33 15.16 15.29 0.0M
2021-09-03 15.74 15.76 15.19 15.26 0.0M
2021-09-02 15.31 15.74 14.76 15.73 0.0M
2021-09-01 15.79 15.79 15.05 15.12 0.0M
2021-08-31 15.52 16.39 15.36 15.52 0.0M
2021-08-30 14.65 16.08 14.48 15.55 0.0M
2021-08-27 14.32 14.76 14.32 14.48 0.0M
2021-08-26 14.76 14.76 14.19 14.31 0.0M
2021-08-25 14.09 14.82 13.81 14.62 0.0M
2021-08-24 14.14 14.35 13.23 13.75 0.0M
2021-08-23 13.49 14.55 13.49 14.17 0.0M
2021-08-20 14.09 14.37 13.26 13.59 0.0M
2021-08-19 13.65 13.89 12.89 13.45 0.0M
2021-08-18 14.36 14.36 13.58 13.97 0.0M
2021-08-17 14.66 14.84 13.99 14.23 0.0M
2021-08-16 14.75 15.05 14.46 14.65 0.0M
2021-08-13 14.83 14.86 14.46 14.59 0.0M
2021-08-12 14.59 14.89 14.59 14.84 0.0M
2021-08-11 14.71 15.07 14.42 14.76 0.0M
2021-08-10 15.48 15.71 14.42 14.62 0.0M
2021-08-09 15.83 15.90 15.33 15.33 0.0M
2021-08-06 16.20 16.38 15.62 16.11 0.0M
2021-08-05 16.48 16.52 16.02 16.39 0.0M
2021-08-04 17.07 17.54 16.15 16.38 0.0M
2021-08-03 16.67 16.67 16.29 16.34 0.0M
2021-08-02 16.48 16.77 16.39 16.47 0.0M
2021-07-30 16.31 16.53 16.20 16.52 0.0M
2021-07-29 16.39 16.83 16.39 16.48 0.0M
2021-07-28 16.86 16.86 16.20 16.47 0.0M
2021-07-27 16.29 17.06 16.11 16.77 0.0M
2021-07-26 16.71 16.71 16.12 16.27 0.0M
2021-07-23 16.20 17.06 16.10 16.53 0.0M
2021-07-22 16.36 17.25 16.02 16.15 0.0M
2021-07-21 16.29 16.58 16.02 16.36 0.0M
2021-07-20 16.29 16.58 16.01 16.29 0.0M
2021-07-19 17.21 17.21 16.01 16.23 0.0M
2021-07-16 16.01 17.21 16.01 16.96 0.0M
2021-07-15 17.16 17.34 15.97 16.02 0.0M
2021-07-14 18.66 18.82 17.16 17.25 0.0M
2021-07-13 18.05 18.59 18.02 18.23 0.0M
2021-07-12 18.21 18.65 18.02 18.64 0.0M
2021-07-09 17.55 18.21 17.26 18.19 0.0M
2021-07-08 17.77 18.19 17.17 17.37 0.0M
2021-07-07 17.68 18.21 17.44 17.73 0.0M
2021-07-06 18.88 18.88 17.44 17.70 0.0M
2021-07-05 17.82 18.89 17.27 18.69 0.0M
2021-07-02 17.48 18.02 16.99 17.82 0.0M
2021-07-01 17.83 17.83 17.20 17.53 0.0M
2021-06-30 17.92 18.06 17.54 17.83 0.0M
2021-06-29 17.37 17.92 16.96 17.83 0.0M
2021-06-28 18.40 18.40 16.87 17.59 0.0M
2021-06-25 17.56 18.57 17.35 18.22 0.0M
2021-06-24 17.54 17.63 16.68 17.55 0.0M
2021-06-23 17.37 17.78 16.29 16.87 0.0M
2021-06-22 16.39 18.31 15.82 16.62 0.1M
2021-06-21 17.25 17.34 15.37 15.97 0.1M
2021-06-18 19.17 19.24 16.53 17.25 0.1M
2021-06-17 18.69 18.69 18.21 18.39 0.0M
2021-06-16 18.11 18.98 18.11 18.50 0.0M
2021-06-15 18.83 18.92 18.12 18.12 0.0M
2021-06-14 18.92 19.17 18.83 18.84 0.0M
2021-06-11 19.17 19.28 18.74 19.17 0.0M
2021-06-10 19.46 20.11 18.79 19.17 0.1M
2021-06-09 20.51 20.87 20.34 20.59 0.0M
2021-06-08 20.82 21.07 20.59 20.61 0.0M
2021-06-07 20.70 21.16 20.70 21.09 0.0M
2021-06-04 20.89 21.33 20.80 21.14 0.0M
2021-06-03 21.16 21.43 20.61 21.07 0.0M
2021-06-02 21.85 21.85 21.09 21.16 0.0M
2021-06-01 22.02 22.02 21.18 21.76 0.0M
2021-05-31 21.56 23.27 20.89 21.64 0.0M
2021-05-28 21.56 22.35 20.70 21.32 0.0M
2021-05-27 22.04 22.04 21.26 21.45 0.0M
2021-05-26 22.52 22.94 22.24 22.24 0.0M
2021-05-25 22.52 23.00 22.04 22.41 0.0M
2021-05-24 24.25 24.69 22.04 22.31 0.1M
2021-05-21 21.70 22.04 20.40 21.45 0.0M
2021-05-20 21.87 22.31 21.76 21.76 0.0M
2021-05-19 22.04 22.43 21.85 21.87 0.0M
2021-05-18 22.52 22.52 21.95 22.01 0.0M
2021-05-17 22.52 22.77 22.14 22.18 0.0M
2021-05-14 22.85 22.89 22.04 22.31 0.0M
2021-05-13 22.81 23.19 21.95 22.96 0.0M
2021-05-12 23.02 23.02 22.24 22.43 0.0M
2021-05-11 23.48 23.77 22.24 22.43 0.0M
2021-05-10 23.85 24.08 23.60 23.69 0.0M
2021-05-07 23.12 23.67 23.12 23.46 0.0M
2021-05-06 24.52 24.71 22.81 23.00 0.0M
2021-05-05 24.25 24.71 24.25 24.52 0.0M
2021-05-04 25.40 25.59 24.06 24.21 0.0M
2021-05-03 25.30 25.76 25.24 25.40 0.0M
2021-04-30 25.53 25.69 25.21 25.30 0.0M
2021-04-29 26.36 26.36 25.40 25.55 0.0M
2021-04-28 25.11 26.74 24.77 25.88 0.0M
2021-04-27 24.80 25.69 24.57 24.80 0.0M
2021-04-26 24.73 25.24 24.67 24.67 0.0M
2021-04-23 25.80 25.84 24.73 24.73 0.0M
2021-04-22 27.79 28.18 25.49 25.69 0.2M
2021-04-21 24.48 24.80 24.44 24.44 0.0M
2021-04-20 24.86 25.19 24.44 24.69 0.0M
2021-04-19 24.61 24.98 24.59 24.63 0.0M
2021-04-16 25.46 25.46 24.54 24.61 0.0M
2021-04-15 24.92 26.34 24.63 25.13 0.0M
2021-04-14 26.74 26.84 25.69 26.07 0.0M
2021-04-13 25.07 26.64 24.92 26.34 0.1M
2021-04-12 24.73 25.36 24.34 24.55 0.0M
2021-04-09 25.90 26.15 24.46 25.09 0.0M
2021-04-08 24.92 26.16 24.63 25.69 0.0M
2021-04-07 24.25 24.88 24.25 24.63 0.0M
2021-04-06 24.73 24.88 24.15 24.25 0.0M
2021-04-01 25.11 25.11 24.54 24.90 0.0M
2021-03-31 25.30 25.40 24.82 25.11 0.0M
2021-03-30 25.30 25.49 24.92 24.92 0.0M
2021-03-29 25.40 25.40 25.01 25.01 0.0M
2021-03-26 24.92 25.69 24.73 25.21 0.0M
2021-03-25 24.82 25.21 24.54 24.54 0.0M
2021-03-24 25.21 25.40 24.73 24.82 0.0M
2021-03-23 24.92 25.78 24.92 25.21 0.0M
2021-03-22 24.92 25.69 24.92 25.01 0.0M
2021-03-19 25.69 25.97 25.21 25.40 0.0M
2021-03-18 26.16 26.64 25.59 25.88 0.0M
2021-03-17 27.22 27.31 26.55 27.03 0.0M
2021-03-16 25.88 27.60 25.78 26.84 0.0M
2021-03-15 26.36 26.36 25.59 25.59 0.0M
2021-03-12 26.26 26.26 25.88 26.16 0.0M
2021-03-11 26.07 26.26 25.59 25.88 0.0M
2021-03-10 25.30 25.97 25.30 25.59 0.0M
2021-03-09 25.88 26.45 25.21 25.49 0.0M
2021-03-08 25.97 26.55 24.73 25.59 0.1M
2021-03-05 27.03 27.12 25.69 26.16 0.0M
2021-03-04 26.93 28.18 26.07 27.12 0.1M
2021-03-03 30.19 30.19 26.93 27.41 0.1M
2021-03-02 27.41 30.19 27.31 29.81 0.2M
2021-03-01 26.45 27.70 26.36 27.22 0.1M
2021-02-26 26.16 27.03 26.07 26.36 0.0M
2021-02-25 26.36 27.12 26.16 26.64 0.0M
2021-02-24 26.07 26.16 25.59 25.88 0.0M
2021-02-23 27.41 27.51 25.69 26.07 0.1M
2021-02-22 27.03 27.03 25.88 26.07 0.0M
2021-02-19 26.84 27.51 26.26 26.45 0.0M
2021-02-18 25.88 27.79 25.59 26.64 0.1M
2021-02-17 26.36 26.36 25.49 25.69 0.0M
2021-02-16 25.88 27.03 25.59 25.88 0.0M
2021-02-15 26.16 26.26 25.49 25.49 0.0M
2021-02-12 25.97 26.36 25.78 26.16 0.0M
2021-02-11 26.84 26.93 26.07 26.16 0.0M
2021-02-10 27.03 27.70 26.26 26.55 0.0M
2021-02-09 29.23 30.48 27.03 27.03 0.2M
2021-02-08 26.16 26.64 25.88 26.26 0.0M
2021-02-05 25.40 26.45 25.30 25.49 0.1M
2021-02-04 24.54 24.63 23.77 24.34 0.0M
2021-02-03 23.86 24.82 23.86 23.96 0.0M
2021-02-02 22.71 24.44 22.71 23.77 0.0M
2021-02-01 23.00 23.48 22.71 22.81 0.0M
2021-01-29 23.00 23.48 22.52 22.81 0.0M
2021-01-28 23.67 23.77 22.14 23.29 0.0M
2021-01-27 24.34 24.82 23.10 23.58 0.0M
2021-01-26 22.71 24.34 22.14 24.15 0.0M
2021-01-25 24.73 24.82 22.33 22.91 0.1M
2021-01-22 25.40 25.78 24.63 24.63 0.0M
2021-01-21 29.04 29.14 25.30 25.40 0.2M
2021-01-20 26.84 26.93 25.69 25.78 0.0M
2021-01-19 25.49 27.31 25.40 26.36 0.1M
2021-01-18 25.11 26.16 24.25 25.49 0.1M
2021-01-15 26.07 26.26 24.73 25.49 0.1M
2021-01-14 27.31 27.31 26.07 26.26 0.0M
2021-01-13 27.31 27.79 26.64 27.03 0.0M
2021-01-12 26.93 28.27 26.93 27.31 0.0M
2021-01-11 27.60 27.70 26.84 27.12 0.0M
2021-01-08 28.37 28.37 27.60 27.70 0.0M
2021-01-07 27.60 28.37 27.03 28.27 0.0M
2021-01-06 27.12 27.99 27.03 27.70 0.0M
2021-01-05 28.56 29.14 26.84 27.12 0.0M
2021-01-04 27.22 29.71 26.45 28.27 0.1M