DSI Winddown Inc (DNMRQ)

DNMRQ
🏛️ アメリカ →
0.02
最終更新: 2025-07-25
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
2021-12-31 344.00 354.93 337.20 340.80 0.0M
2021-12-30 325.60 364.00 325.20 349.20 0.1M
2021-12-29 336.40 338.00 320.80 328.00 0.1M
2021-12-28 343.20 353.20 333.20 338.40 0.1M
2021-12-27 353.60 354.00 342.80 346.80 0.1M
2021-12-23 350.00 364.80 344.00 358.80 0.1M
2021-12-22 341.60 359.80 338.00 349.60 0.1M
2021-12-21 340.00 354.00 337.60 348.80 0.1M
2021-12-20 340.40 344.40 327.20 336.00 0.1M
2021-12-17 339.20 363.96 328.00 356.00 0.4M
2021-12-16 362.40 365.60 333.40 338.40 0.5M
2021-12-15 440.00 440.80 413.20 423.60 0.1M
2021-12-14 434.80 457.20 430.80 435.60 0.0M
2021-12-13 478.80 480.80 441.20 447.20 0.0M
2021-12-10 492.00 507.60 478.40 486.80 0.0M
2021-12-09 508.80 523.60 487.60 488.80 0.0M
2021-12-08 512.00 528.00 492.80 517.20 0.0M
2021-12-07 482.80 525.20 482.80 508.80 0.0M
2021-12-06 438.80 472.00 410.80 467.60 0.1M
2021-12-03 469.20 474.00 428.40 445.20 0.1M
2021-12-02 474.80 496.00 448.00 469.20 0.1M
2021-12-01 539.20 541.20 461.20 461.60 0.1M
2021-11-30 557.60 566.00 520.80 533.60 0.1M
2021-11-29 547.20 568.60 522.00 565.20 0.0M
2021-11-26 531.60 559.20 528.80 555.60 0.0M
2021-11-24 538.00 563.60 527.60 556.00 0.0M
2021-11-23 559.60 565.20 521.04 534.80 0.0M
2021-11-22 580.00 586.40 536.80 547.20 0.1M
2021-11-19 574.80 595.60 574.80 580.00 0.1M
2021-11-18 633.60 636.96 552.00 573.60 0.1M
2021-11-17 595.60 648.00 595.60 648.00 0.1M
2021-11-16 640.80 641.20 558.40 590.40 0.2M
2021-11-15 719.20 722.80 694.40 709.20 0.1M
2021-11-12 707.20 728.00 696.80 719.60 0.0M
2021-11-11 721.60 742.00 698.40 704.00 0.0M
2021-11-10 735.20 778.00 710.80 711.20 0.0M
2021-11-09 784.80 792.00 724.40 758.40 0.0M
2021-11-08 773.60 816.00 760.40 796.00 0.1M
2021-11-05 796.00 811.20 758.00 759.60 0.0M
2021-11-04 770.00 808.00 728.40 799.20 0.1M
2021-11-03 710.40 797.60 709.60 772.40 0.1M
2021-11-02 706.00 719.20 668.80 718.80 0.1M
2021-11-01 600.00 712.00 600.00 710.80 0.1M
2021-10-29 590.80 603.20 581.20 590.40 0.0M
2021-10-28 587.20 595.60 579.20 591.20 0.0M
2021-10-27 594.00 594.80 576.00 582.40 0.0M
2021-10-26 596.00 608.80 582.40 592.40 0.0M
2021-10-25 594.80 608.83 579.60 598.80 0.1M
2021-10-22 630.00 634.40 583.20 589.20 0.1M
2021-10-21 609.20 662.80 604.80 629.60 0.1M
2021-10-20 553.60 644.80 543.60 582.80 0.2M
2021-10-19 540.00 566.80 536.00 550.80 0.0M
2021-10-18 570.00 572.80 535.60 536.80 0.1M
2021-10-15 592.40 593.20 572.80 576.80 0.0M
2021-10-14 587.60 594.40 574.00 580.00 0.0M
2021-10-13 587.60 588.80 574.80 578.80 0.0M
2021-10-12 598.00 598.80 576.40 581.60 0.0M
2021-10-11 598.40 616.00 593.60 594.40 0.0M
2021-10-08 609.20 612.00 596.20 600.40 0.0M
2021-10-07 620.00 628.80 601.20 611.20 0.0M
2021-10-06 600.40 612.00 587.20 606.00 0.0M
2021-10-05 606.80 626.00 597.20 612.00 0.0M
2021-10-04 660.80 660.80 605.20 606.00 0.0M
2021-10-01 657.20 671.56 636.00 669.20 0.0M
2021-09-30 658.40 680.00 651.60 653.60 0.0M
2021-09-29 674.80 684.80 641.20 650.40 0.0M
2021-09-28 708.40 719.60 657.20 665.20 0.0M
2021-09-27 684.80 737.60 680.00 722.40 0.0M
2021-09-24 681.60 703.60 675.60 680.40 0.0M
2021-09-23 654.00 707.20 651.38 697.60 0.1M
2021-09-22 684.40 684.40 622.80 633.60 0.1M
2021-09-21 639.60 653.56 627.60 630.00 0.0M
2021-09-20 628.80 652.00 614.80 633.20 0.0M
2021-09-17 659.20 683.20 630.00 666.00 0.1M
2021-09-16 609.60 663.20 594.00 662.40 0.1M
2021-09-15 682.00 710.80 562.00 589.20 0.3M
2021-09-14 715.60 724.00 672.00 689.60 0.0M
2021-09-13 700.00 738.00 680.40 714.00 0.0M
2021-09-10 744.00 748.00 695.40 697.20 0.0M
2021-09-09 732.00 778.80 730.84 740.80 0.0M
2021-09-08 732.40 766.00 708.19 746.00 0.1M
2021-09-07 820.00 828.00 718.00 720.40 0.1M
2021-09-03 825.20 831.20 792.80 822.40 0.0M
2021-09-02 830.40 855.20 808.00 830.80 0.0M
2021-09-01 781.60 843.20 771.20 834.80 0.0M
2021-08-31 780.00 790.40 752.00 781.60 0.0M
2021-08-30 813.60 821.20 742.80 782.80 0.1M
2021-08-27 741.20 819.20 741.20 804.00 0.1M
2021-08-26 736.00 770.80 727.20 748.40 0.0M
2021-08-25 730.00 779.60 712.00 748.80 0.1M
2021-08-24 666.00 720.00 660.80 719.60 0.1M
2021-08-23 604.40 663.20 597.87 656.40 0.1M
2021-08-20 566.40 608.00 555.20 600.80 0.1M
2021-08-19 592.80 594.40 552.80 563.20 0.1M
2021-08-18 591.60 642.00 552.00 614.80 0.1M
2021-08-17 582.80 614.00 542.40 600.80 0.2M
2021-08-16 614.00 614.00 522.80 530.80 0.1M
2021-08-13 627.20 629.00 598.40 618.80 0.1M
2021-08-12 651.20 654.80 621.11 634.40 0.0M
2021-08-11 687.20 689.20 622.80 649.20 0.1M
2021-08-10 696.00 703.60 680.40 690.40 0.0M
2021-08-09 680.00 715.20 668.80 691.60 0.0M
2021-08-06 690.00 710.00 677.20 684.00 0.0M
2021-08-05 633.60 683.20 625.62 675.60 0.0M
2021-08-04 643.20 662.00 620.00 626.00 0.0M
2021-08-03 655.20 661.20 628.80 654.40 0.0M
2021-08-02 681.40 687.20 639.20 654.80 0.1M
2021-07-30 684.80 700.00 658.80 667.20 0.0M
2021-07-29 747.20 763.60 652.40 669.60 0.1M
2021-07-28 711.20 746.20 710.15 742.80 0.0M
2021-07-27 749.60 759.20 704.00 709.20 0.0M
2021-07-26 725.60 743.20 704.80 739.20 0.0M
2021-07-23 769.60 778.00 725.60 729.60 0.0M
2021-07-22 798.40 799.60 748.00 770.00 0.0M
2021-07-21 794.80 820.80 788.40 791.20 0.0M
2021-07-20 771.20 798.41 755.20 786.40 0.0M
2021-07-19 756.00 813.98 739.20 770.00 0.1M
2021-07-16 800.00 814.00 761.20 766.40 0.0M
2021-07-15 850.00 866.20 764.80 784.40 0.1M
2021-07-14 921.60 925.20 837.20 847.20 0.0M
2021-07-13 985.20 987.60 912.00 914.80 0.0M
2021-07-12 995.60 1,002.40 954.80 997.20 0.0M
2021-07-09 992.00 1,008.00 955.20 1,000.00 0.0M
2021-07-08 899.60 977.20 891.20 976.80 0.0M
2021-07-07 1,014.00 1,030.00 921.20 934.40 0.0M
2021-07-06 1,050.80 1,087.60 992.44 1,011.60 0.0M
2021-07-02 989.60 1,067.20 976.40 1,062.00 0.1M
2021-07-01 1,006.80 1,013.92 956.80 980.80 0.1M
2021-06-30 994.00 1,012.80 952.00 1,002.00 0.0M
2021-06-29 1,048.40 1,052.80 980.40 985.20 0.0M
2021-06-28 981.60 1,085.20 980.00 1,021.20 0.1M
2021-06-25 1,005.20 1,017.60 972.00 982.40 0.2M
2021-06-24 959.60 1,012.80 956.00 999.20 0.0M
2021-06-23 909.20 962.80 906.40 946.80 0.0M
2021-06-22 940.00 945.60 884.40 901.60 0.0M
2021-06-21 918.40 956.00 899.00 929.20 0.0M
2021-06-18 944.00 954.80 883.20 909.20 0.0M
2021-06-17 938.00 980.00 916.40 942.40 0.0M
2021-06-16 917.20 972.80 908.40 941.20 0.0M
2021-06-15 923.20 941.20 888.00 922.80 0.0M
2021-06-14 997.60 1,014.40 914.00 919.60 0.1M
2021-06-11 1,008.00 1,040.00 983.20 992.40 0.0M
2021-06-10 1,071.20 1,086.80 982.80 993.20 0.0M
2021-06-09 1,144.00 1,178.00 1,045.60 1,046.40 0.1M
2021-06-08 1,133.20 1,180.00 1,116.66 1,159.60 0.1M
2021-06-07 1,020.00 1,125.60 993.20 1,106.40 0.1M
2021-06-04 987.60 1,007.60 946.80 1,007.60 0.0M
2021-06-03 973.20 1,030.00 938.40 976.80 0.1M
2021-06-02 878.00 1,028.00 858.40 976.80 0.2M
2021-06-01 898.00 918.80 845.20 875.20 0.0M
2021-05-28 940.00 942.40 868.80 887.20 0.0M
2021-05-27 848.00 933.60 836.80 931.20 0.1M
2021-05-26 828.40 862.40 827.20 831.60 0.0M
2021-05-25 845.60 867.60 819.20 829.20 0.0M
2021-05-24 890.40 901.60 828.80 841.20 0.1M
2021-05-21 805.60 922.00 774.00 878.40 0.1M
2021-05-20 832.00 845.20 802.80 810.80 0.1M
2021-05-19 774.00 807.20 752.80 800.80 0.1M
2021-05-18 704.00 830.80 686.00 793.60 0.1M
2021-05-17 700.00 720.80 670.00 712.00 0.1M
2021-05-14 657.20 728.80 656.40 708.80 0.1M
2021-05-13 640.00 706.40 636.00 648.00 0.1M
2021-05-12 668.40 673.60 625.60 635.60 0.1M
2021-05-11 625.60 687.60 615.20 676.00 0.1M
2021-05-10 718.00 742.40 652.00 664.40 0.1M
2021-05-07 711.20 746.00 682.80 698.00 0.1M
2021-05-06 802.40 809.20 700.00 706.40 0.2M
2021-05-05 885.60 896.00 814.00 834.00 0.1M
2021-05-04 922.00 933.60 810.80 885.60 0.2M
2021-05-03 1,022.80 1,056.80 936.00 945.20 0.1M
2021-04-30 1,031.20 1,069.60 1,007.60 1,022.00 0.0M
2021-04-29 1,050.40 1,068.00 989.20 1,034.80 0.0M
2021-04-28 1,070.40 1,083.20 1,008.00 1,058.40 0.0M
2021-04-27 1,124.00 1,124.00 1,050.00 1,083.60 0.1M
2021-04-26 971.60 1,127.20 961.20 1,090.40 0.1M
2021-04-23 914.40 997.20 890.00 954.00 0.1M
2021-04-22 1,008.00 1,038.00 834.00 919.60 0.3M
2021-04-21 983.20 1,040.00 950.04 1,000.00 0.1M
2021-04-20 1,043.20 1,046.80 933.80 970.40 0.1M
2021-04-19 1,264.00 1,264.40 1,024.40 1,039.60 0.1M
2021-04-16 1,256.00 1,280.80 1,220.40 1,260.40 0.1M
2021-04-15 1,332.00 1,346.80 1,264.60 1,287.20 0.0M
2021-04-14 1,270.80 1,335.60 1,244.00 1,312.40 0.0M
2021-04-13 1,338.80 1,348.20 1,260.40 1,284.80 0.0M
2021-04-12 1,394.00 1,394.00 1,326.00 1,326.80 0.0M
2021-04-09 1,470.00 1,478.00 1,349.60 1,374.40 0.1M
2021-04-08 1,502.00 1,523.60 1,468.00 1,482.80 0.0M
2021-04-07 1,533.60 1,537.00 1,450.00 1,480.00 0.0M
2021-04-06 1,508.80 1,588.40 1,508.80 1,533.20 0.0M
2021-04-05 1,550.40 1,606.40 1,511.20 1,525.20 0.0M
2021-04-01 1,564.00 1,576.40 1,484.00 1,500.80 0.0M
2021-03-31 1,403.60 1,608.40 1,374.40 1,510.00 0.1M
2021-03-30 1,288.00 1,366.00 1,214.40 1,366.00 0.2M
2021-03-29 1,550.00 1,574.80 1,464.00 1,473.60 0.1M
2021-03-26 1,528.80 1,594.40 1,462.40 1,546.80 0.0M
2021-03-25 1,487.60 1,590.00 1,458.00 1,516.80 0.1M
2021-03-24 1,740.80 1,805.60 1,586.00 1,607.60 0.0M
2021-03-23 1,640.00 1,786.79 1,602.00 1,770.40 0.1M
2021-03-22 1,999.20 2,032.59 1,704.00 1,742.00 0.1M
2021-03-19 1,960.00 2,054.80 1,908.00 1,999.20 0.2M
2021-03-18 1,899.60 2,000.20 1,872.40 1,913.60 0.1M
2021-03-17 1,770.80 1,924.80 1,749.20 1,858.00 0.1M
2021-03-16 1,900.40 1,932.40 1,809.07 1,865.20 0.1M
2021-03-15 1,748.80 1,874.00 1,743.60 1,816.40 0.1M
2021-03-12 1,520.40 1,688.68 1,502.00 1,673.60 0.0M
2021-03-11 1,560.00 1,676.40 1,520.00 1,564.80 0.1M
2021-03-10 1,434.80 1,519.60 1,422.14 1,483.60 0.0M
2021-03-09 1,420.00 1,518.80 1,371.20 1,383.20 0.1M
2021-03-08 1,327.20 1,436.80 1,268.00 1,356.80 0.1M
2021-03-05 1,362.40 1,388.00 1,182.40 1,312.00 0.1M
2021-03-04 1,324.40 1,407.20 1,138.80 1,327.20 0.1M
2021-03-03 1,550.00 1,580.00 1,294.40 1,369.60 0.1M
2021-03-02 1,642.40 1,663.20 1,522.80 1,526.00 0.0M
2021-03-01 1,619.60 1,719.60 1,566.40 1,607.60 0.0M
2021-02-26 1,554.80 1,600.00 1,448.00 1,525.20 0.1M
2021-02-25 1,672.40 1,737.54 1,509.68 1,556.40 0.1M
2021-02-24 1,720.00 1,756.80 1,617.60 1,660.00 0.0M
2021-02-23 1,714.00 1,810.40 1,520.00 1,671.60 0.1M
2021-02-22 1,888.00 1,966.80 1,825.60 1,850.40 0.0M
2021-02-19 1,820.00 1,991.60 1,782.54 1,974.40 0.1M
2021-02-18 1,760.00 1,813.60 1,724.00 1,754.80 0.1M
2021-02-17 1,907.60 1,949.20 1,746.40 1,841.20 0.2M
2021-02-16 2,320.00 2,328.00 2,080.80 2,119.20 0.0M
2021-02-12 2,320.00 2,426.12 2,251.20 2,312.40 0.0M
2021-02-11 2,560.00 2,582.40 2,224.00 2,382.40 0.1M
2021-02-10 2,560.00 2,652.00 2,320.40 2,571.60 0.1M
2021-02-09 2,279.60 2,470.00 2,189.60 2,456.00 0.0M
2021-02-08 2,328.00 2,501.60 2,186.02 2,231.60 0.1M
2021-02-05 2,000.00 2,310.40 1,920.40 2,263.60 0.1M
2021-02-04 1,868.00 2,022.40 1,820.00 1,950.40 0.0M
2021-02-03 1,784.00 1,878.80 1,745.60 1,832.80 0.0M
2021-02-02 1,745.60 1,784.00 1,692.80 1,757.20 0.0M
2021-02-01 1,850.40 1,859.20 1,680.40 1,720.00 0.0M
2021-01-29 1,847.60 1,938.00 1,656.40 1,700.00 0.1M
2021-01-28 2,000.00 2,020.00 1,804.00 1,940.40 0.1M
2021-01-27 1,881.60 2,005.60 1,820.00 2,000.00 0.1M
2021-01-26 1,717.60 1,973.60 1,642.80 1,920.00 0.1M
2021-01-25 1,752.00 1,823.60 1,600.00 1,702.40 0.1M
2021-01-22 1,540.00 1,656.40 1,520.40 1,575.60 0.1M
2021-01-21 1,490.00 1,594.80 1,444.80 1,518.40 0.1M
2021-01-20 1,257.20 1,454.80 1,228.00 1,374.00 0.1M
2021-01-19 1,196.40 1,266.80 1,166.40 1,191.60 0.1M
2021-01-15 1,096.00 1,168.00 1,090.80 1,123.60 0.0M
2021-01-14 1,040.00 1,194.00 1,038.40 1,110.00 0.1M
2021-01-13 1,010.40 1,045.80 994.80 1,020.40 0.0M
2021-01-12 1,026.80 1,050.00 986.00 1,005.20 0.0M
2021-01-11 1,032.80 1,040.00 990.00 1,001.60 0.0M
2021-01-08 1,080.00 1,109.53 1,010.77 1,030.40 0.1M
2021-01-07 1,048.00 1,069.20 1,020.40 1,039.60 0.1M
2021-01-06 979.60 1,076.80 943.26 998.80 0.1M
2021-01-05 860.40 910.40 837.80 910.40 0.0M
2021-01-04 992.00 992.00 808.80 896.40 0.1M