DSV Panalpina A/S ADR (DSDVY)

DSDVY
🏛️ アメリカ →
99.64
最終更新: 2025-09-30
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 78.91 79.39 78.52 79.39 0.1M
2022-12-29 79.12 80.01 78.98 79.85 0.0M
2022-12-28 79.14 79.17 78.40 78.40 0.0M
2022-12-27 78.28 78.63 78.11 78.21 0.0M
2022-12-23 77.13 77.90 76.79 77.88 0.0M
2022-12-22 76.78 76.81 75.73 76.66 0.0M
2022-12-21 76.98 78.00 76.98 77.45 0.0M
2022-12-20 76.73 77.14 76.36 76.64 0.0M
2022-12-19 78.00 78.15 77.15 77.35 0.0M
2022-12-16 77.24 77.52 76.63 77.28 0.0M
2022-12-15 77.99 78.00 76.32 76.40 0.0M
2022-12-14 79.23 80.04 78.77 79.41 0.0M
2022-12-13 79.23 79.70 78.42 78.88 0.0M
2022-12-12 76.28 76.48 75.86 76.46 0.0M
2022-12-09 76.78 77.07 76.55 76.55 0.0M
2022-12-08 75.66 76.47 75.63 76.27 0.0M
2022-12-07 77.58 78.02 76.97 77.10 0.0M
2022-12-06 77.87 78.03 76.78 76.92 0.0M
2022-12-05 79.51 79.77 78.38 78.39 0.0M
2022-12-02 79.14 80.00 79.01 79.81 0.0M
2022-12-01 79.37 79.51 78.61 78.96 0.0M
2022-11-30 77.61 79.38 76.88 79.03 0.0M
2022-11-29 76.53 77.45 76.53 76.87 0.0M
2022-11-28 78.54 78.81 77.27 77.45 0.0M
2022-11-25 78.25 78.77 78.15 78.54 0.0M
2022-11-23 76.30 77.09 76.30 77.09 0.0M
2022-11-22 76.16 76.71 76.06 76.71 0.0M
2022-11-21 74.98 75.60 74.78 74.89 0.0M
2022-11-18 75.88 75.88 75.08 75.68 0.0M
2022-11-17 75.27 76.48 75.27 76.35 0.0M
2022-11-16 76.52 76.53 75.29 75.69 0.0M
2022-11-15 78.44 78.44 75.59 76.45 0.0M
2022-11-14 76.80 77.36 76.13 76.55 0.0M
2022-11-11 76.72 78.34 76.59 77.72 0.0M
2022-11-10 74.05 76.07 74.00 75.91 0.1M
2022-11-09 70.42 71.43 70.12 70.14 0.0M
2022-11-08 71.70 72.16 71.09 71.70 0.1M
2022-11-07 70.01 70.83 69.68 70.66 0.1M
2022-11-04 68.26 68.91 67.80 68.72 0.1M
2022-11-03 65.36 65.80 65.32 65.71 0.1M
2022-11-02 67.33 68.28 65.98 65.98 0.1M
2022-11-01 68.90 68.90 67.01 67.62 0.0M
2022-10-31 68.24 68.24 67.36 67.69 0.0M
2022-10-28 67.19 67.90 66.78 67.90 0.0M
2022-10-27 68.49 69.11 67.75 67.75 0.1M
2022-10-26 68.50 70.25 68.50 69.76 0.0M
2022-10-25 67.25 68.58 67.25 68.13 0.1M
2022-10-24 63.92 64.39 62.99 63.88 0.1M
2022-10-21 62.53 63.81 62.29 63.59 0.0M
2022-10-20 62.39 63.65 62.25 62.38 0.0M
2022-10-19 63.11 63.11 61.60 62.11 0.0M
2022-10-18 64.90 64.92 63.64 64.13 0.1M
2022-10-17 61.62 62.41 61.55 62.25 0.1M
2022-10-14 61.17 61.34 59.36 59.36 0.1M
2022-10-13 56.67 59.80 56.67 59.66 0.1M
2022-10-12 58.67 58.95 58.45 58.60 0.0M
2022-10-11 58.50 59.15 57.21 58.42 0.1M
2022-10-10 59.90 59.90 58.69 59.07 0.1M
2022-10-07 58.24 58.55 57.25 57.56 0.1M
2022-10-06 61.29 61.51 60.51 60.62 0.0M
2022-10-05 60.85 61.46 60.03 61.21 0.0M
2022-10-04 63.14 63.50 63.00 63.39 0.1M
2022-10-03 58.92 60.41 58.71 60.24 0.1M
2022-09-30 57.82 59.10 57.82 58.23 0.1M
2022-09-29 57.72 58.01 57.18 57.87 0.1M
2022-09-28 57.76 59.66 57.76 59.63 0.1M
2022-09-27 57.52 57.91 56.60 57.06 0.1M
2022-09-26 57.39 57.88 56.32 56.49 0.1M
2022-09-23 57.08 57.08 56.02 56.42 0.1M
2022-09-22 60.05 60.05 59.24 59.45 0.1M
2022-09-21 61.37 61.78 60.27 60.27 0.0M
2022-09-20 64.21 64.33 62.68 63.02 0.1M
2022-09-19 64.81 66.22 64.81 66.12 0.1M
2022-09-16 65.25 65.54 64.68 65.23 0.0M
2022-09-15 69.72 69.78 69.04 69.04 0.0M
2022-09-14 70.79 71.20 70.20 70.54 0.1M
2022-09-13 71.61 71.78 69.74 69.87 0.0M
2022-09-12 74.23 75.34 74.15 74.64 0.1M
2022-09-09 72.54 73.06 72.35 72.70 0.0M
2022-09-08 68.78 70.00 68.78 69.68 0.1M
2022-09-07 68.76 69.76 68.76 69.76 0.1M
2022-09-06 69.50 69.82 69.14 69.34 0.1M
2022-09-02 71.12 72.21 69.69 69.72 0.0M
2022-09-01 70.52 70.52 69.20 70.05 0.0M
2022-08-31 73.62 74.23 73.37 73.64 0.0M
2022-08-30 74.15 74.15 73.07 73.31 0.0M
2022-08-29 73.53 74.42 73.17 73.86 0.0M
2022-08-26 77.16 77.58 75.13 75.33 0.0M
2022-08-25 77.48 78.39 77.07 77.96 0.0M
2022-08-24 77.54 77.90 76.90 77.16 0.0M
2022-08-23 77.07 78.09 77.07 77.61 0.0M
2022-08-22 79.52 79.54 78.76 78.81 0.1M
2022-08-19 82.74 82.74 81.67 82.01 0.0M
2022-08-18 82.77 83.11 82.14 82.57 0.0M
2022-08-17 83.51 83.69 82.29 83.33 0.1M
2022-08-16 84.03 84.03 83.13 83.79 0.0M
2022-08-15 84.43 84.84 83.92 84.73 0.0M
2022-08-12 84.19 84.24 83.65 84.02 0.0M
2022-08-11 85.48 86.07 85.17 85.18 0.0M
2022-08-10 84.16 85.14 84.16 84.90 0.0M
2022-08-09 82.09 82.60 81.49 81.49 0.0M
2022-08-08 82.52 82.86 81.74 81.88 0.0M
2022-08-05 81.83 83.18 81.83 82.54 0.0M
2022-08-04 83.87 84.29 83.73 84.12 0.0M
2022-08-03 83.04 83.04 81.72 82.44 0.0M
2022-08-02 82.71 84.03 82.42 82.42 0.0M
2022-08-01 83.73 84.25 83.03 83.70 0.0M
2022-07-29 82.69 84.21 82.63 84.21 0.0M
2022-07-28 80.48 81.42 79.82 81.22 0.0M
2022-07-27 78.74 78.98 77.50 78.92 0.0M
2022-07-26 78.28 78.28 77.13 77.30 0.0M
2022-07-25 78.47 78.62 77.35 77.97 0.0M
2022-07-22 78.33 79.28 77.95 78.25 0.0M
2022-07-21 77.36 77.84 76.95 77.84 0.0M
2022-07-20 76.30 76.58 75.27 75.58 0.1M
2022-07-19 75.07 76.30 75.06 75.90 0.0M
2022-07-18 73.50 74.69 73.50 73.72 0.1M
2022-07-15 70.59 71.47 70.30 71.31 0.0M
2022-07-14 69.34 69.83 68.93 69.76 0.0M
2022-07-13 69.58 71.12 69.48 70.88 0.1M
2022-07-12 69.98 70.73 69.62 69.75 0.1M
2022-07-11 69.97 70.68 69.77 70.08 0.1M
2022-07-08 71.10 71.83 70.78 71.47 0.0M
2022-07-07 69.45 69.84 69.42 69.76 0.1M
2022-07-06 67.16 67.20 66.26 66.61 0.1M
2022-07-05 67.71 68.33 67.11 68.30 0.1M
2022-07-01 69.29 70.65 69.00 70.58 0.0M
2022-06-30 69.28 70.30 69.24 70.27 0.0M
2022-06-29 70.81 71.31 70.23 70.65 0.0M
2022-06-28 73.82 73.82 71.05 71.05 0.1M
2022-06-27 75.00 75.21 74.15 74.32 0.1M
2022-06-24 72.12 73.13 71.89 72.96 0.1M
2022-06-23 69.52 69.95 68.69 69.36 0.1M
2022-06-22 69.95 71.49 69.89 70.12 0.1M
2022-06-21 71.77 72.18 71.48 71.59 0.1M
2022-06-17 68.79 68.93 67.44 68.65 0.1M
2022-06-16 68.53 69.11 67.88 68.65 0.1M
2022-06-15 71.14 72.62 71.12 72.14 0.1M
2022-06-14 70.15 70.67 69.10 69.57 0.1M
2022-06-13 71.50 71.55 70.59 70.65 0.1M
2022-06-10 73.44 73.93 72.80 73.53 0.1M
2022-06-09 73.71 75.04 73.13 73.13 0.0M
2022-06-08 76.86 77.93 76.38 76.92 0.1M
2022-06-07 80.66 81.06 80.02 80.86 0.1M
2022-06-06 80.82 81.65 80.66 80.85 0.0M
2022-06-03 80.72 80.80 80.37 80.62 0.0M
2022-06-02 79.99 81.69 79.99 81.69 0.1M
2022-06-01 80.69 80.69 78.69 79.05 0.0M
2022-05-31 81.73 82.45 81.45 82.45 0.0M
2022-05-27 78.10 81.40 78.10 81.10 0.0M
2022-05-26 79.56 80.43 79.30 80.15 0.0M
2022-05-25 78.31 79.30 78.27 79.30 0.1M
2022-05-24 80.30 80.50 78.55 80.50 0.1M
2022-05-23 80.78 81.22 80.02 80.38 0.1M
2022-05-20 79.62 80.31 79.21 80.31 0.0M
2022-05-19 77.70 78.90 77.59 78.35 0.0M
2022-05-18 77.59 78.41 75.85 75.85 0.0M
2022-05-17 78.48 79.14 77.85 78.78 0.0M
2022-05-16 74.80 76.24 74.39 75.95 0.1M
2022-05-13 74.46 75.39 73.79 74.94 0.0M
2022-05-12 71.57 74.16 71.51 73.54 0.1M
2022-05-11 72.78 74.73 72.78 72.79 0.0M
2022-05-10 75.66 75.72 73.24 73.67 0.1M
2022-05-09 74.51 74.57 72.90 73.45 0.1M
2022-05-06 78.81 79.34 78.20 78.88 0.2M
2022-05-05 83.71 83.71 80.58 81.54 0.1M
2022-05-04 80.80 83.42 80.55 83.14 0.1M
2022-05-03 79.52 79.53 78.73 79.20 0.2M
2022-05-02 80.39 82.04 80.39 81.40 0.2M
2022-04-29 82.80 83.45 81.89 81.89 0.3M
2022-04-28 80.89 80.89 79.19 79.54 0.8M
2022-04-27 81.13 81.14 79.41 79.49 0.5M
2022-04-26 82.85 82.85 80.26 80.55 0.4M
2022-04-25 81.50 82.12 80.74 81.97 0.0M
2022-04-22 82.98 82.98 82.02 82.02 0.0M
2022-04-21 84.51 84.74 82.76 82.85 0.0M
2022-04-20 83.87 84.73 83.66 84.36 0.0M
2022-04-19 82.26 83.80 82.24 83.05 0.1M
2022-04-18 78.75 80.87 78.75 79.72 0.0M
2022-04-14 80.38 80.75 79.96 80.52 0.0M
2022-04-13 80.56 81.10 79.85 80.83 0.1M
2022-04-12 82.24 83.31 81.52 81.60 0.0M
2022-04-11 81.13 81.52 80.25 80.25 0.0M
2022-04-08 85.22 85.70 85.03 85.03 0.0M
2022-04-07 87.38 87.58 86.38 86.81 0.0M
2022-04-06 88.65 88.65 87.12 87.38 0.1M
2022-04-05 92.25 92.25 90.69 91.33 0.0M
2022-04-04 93.72 94.25 93.36 93.62 0.0M
2022-04-01 96.50 97.10 96.32 96.67 0.0M
2022-03-31 96.34 97.68 95.67 95.67 0.0M
2022-03-30 99.43 99.65 98.95 99.16 0.0M
2022-03-29 100.83 100.83 98.39 99.46 0.0M
2022-03-28 97.85 99.01 97.85 98.91 0.0M
2022-03-25 97.05 97.08 95.43 96.00 0.0M
2022-03-24 96.47 96.83 95.90 96.77 0.0M
2022-03-23 96.96 97.40 96.63 96.76 0.0M
2022-03-22 97.95 98.98 97.82 98.30 0.0M
2022-03-21 100.21 100.91 99.21 99.77 0.0M
2022-03-18 99.02 101.29 98.69 100.87 0.2M
2022-03-17 98.00 99.03 97.53 98.00 0.3M
2022-03-16 95.48 96.84 94.14 95.60 0.2M
2022-03-15 92.69 94.15 92.61 93.86 0.2M
2022-03-14 88.97 89.75 88.34 88.53 0.2M
2022-03-11 88.21 88.21 86.35 86.54 0.1M
2022-03-10 88.04 88.77 87.31 88.21 0.2M
2022-03-09 85.97 89.38 85.09 87.90 0.3M
2022-03-08 88.03 89.11 85.75 86.71 0.2M
2022-03-07 89.17 89.76 85.04 85.20 0.3M
2022-03-04 87.97 88.16 86.97 87.66 0.1M
2022-03-03 91.46 92.17 90.29 90.87 0.2M
2022-03-02 90.50 90.63 89.70 90.30 0.4M
2022-03-01 90.72 91.17 88.40 88.78 0.4M
2022-02-28 92.22 92.70 90.80 91.64 0.1M
2022-02-25 89.99 92.27 89.76 92.27 0.1M
2022-02-24 84.20 88.22 83.33 88.22 0.1M
2022-02-23 89.00 89.21 87.59 87.75 0.0M
2022-02-22 91.37 92.19 89.51 89.95 0.1M
2022-02-18 93.21 93.48 92.01 92.44 0.0M
2022-02-17 94.99 95.03 93.88 93.96 0.0M
2022-02-16 96.61 98.09 96.21 97.87 0.0M
2022-02-15 98.09 98.78 97.41 97.54 0.0M
2022-02-14 96.28 96.47 95.06 96.08 0.0M
2022-02-11 99.47 99.70 96.20 96.63 0.0M
2022-02-10 102.80 103.09 100.55 100.55 0.0M
2022-02-09 101.63 103.00 101.63 102.83 0.0M
2022-02-08 98.50 99.92 98.16 99.92 0.0M
2022-02-07 101.41 101.92 100.54 100.55 0.0M
2022-02-04 101.67 103.54 101.62 103.20 0.0M
2022-02-03 103.53 104.32 103.02 103.06 0.1M
2022-02-02 106.11 106.55 105.43 106.45 0.0M
2022-02-01 104.38 104.81 103.43 104.81 0.0M
2022-01-31 100.38 101.79 100.29 101.58 0.0M
2022-01-28 97.62 98.34 96.83 98.34 0.0M
2022-01-27 100.22 100.86 99.44 100.25 0.1M
2022-01-26 100.85 101.27 97.69 99.84 0.1M
2022-01-25 96.93 98.57 96.71 98.04 0.0M
2022-01-24 95.83 97.88 94.85 97.72 0.1M
2022-01-21 101.99 101.99 100.46 100.49 0.0M
2022-01-20 103.90 104.99 103.42 103.64 0.0M
2022-01-19 104.62 105.05 103.95 104.40 0.0M
2022-01-18 103.91 104.23 102.90 103.51 0.1M
2022-01-14 105.74 106.13 104.36 106.13 0.0M
2022-01-13 110.11 110.31 109.11 109.20 0.0M
2022-01-12 109.13 110.24 109.13 110.24 0.0M
2022-01-11 107.23 108.30 106.51 108.22 0.0M
2022-01-10 106.27 106.53 105.03 106.50 0.1M
2022-01-07 112.36 113.18 112.23 113.18 0.0M
2022-01-06 111.69 112.17 111.20 111.85 0.0M
2022-01-05 116.81 116.89 115.20 116.23 0.0M
2022-01-04 116.10 116.52 115.90 116.36 0.0M
2022-01-03 117.69 117.69 116.44 117.08 0.0M