Data Storage Corp (DTST)

DTST
🏛️ アメリカ →
4.24
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
2021-12-31 3.00 3.16 2.98 3.06 0.1M
2021-12-30 3.10 3.15 3.00 3.06 0.1M
2021-12-29 3.26 3.27 3.08 3.13 0.1M
2021-12-28 3.32 3.33 3.15 3.22 0.1M
2021-12-27 3.42 3.44 3.24 3.30 0.1M
2021-12-23 3.24 3.37 3.22 3.28 0.1M
2021-12-22 3.25 3.42 3.23 3.26 0.0M
2021-12-21 3.12 3.43 3.05 3.31 0.1M
2021-12-20 3.34 3.34 3.05 3.12 0.1M
2021-12-17 3.43 3.43 3.21 3.34 0.0M
2021-12-16 3.60 3.62 3.36 3.46 0.0M
2021-12-15 3.52 3.53 3.16 3.40 0.1M
2021-12-14 3.63 3.64 3.43 3.51 0.1M
2021-12-13 3.26 3.71 3.26 3.63 0.3M
2021-12-10 3.33 3.41 3.26 3.27 0.0M
2021-12-09 3.41 3.41 3.25 3.31 0.0M
2021-12-08 3.35 3.43 3.22 3.40 0.1M
2021-12-07 3.09 3.37 3.09 3.19 0.0M
2021-12-06 2.98 3.15 2.86 3.03 0.1M
2021-12-03 3.25 3.33 2.93 2.98 0.2M
2021-12-02 3.44 3.44 3.20 3.25 0.1M
2021-12-01 3.63 3.67 3.42 3.44 0.2M
2021-11-30 3.74 3.78 3.44 3.63 0.1M
2021-11-29 3.82 3.89 3.56 3.64 0.1M
2021-11-26 3.75 3.81 3.66 3.80 0.1M
2021-11-24 3.80 3.85 3.73 3.84 0.2M
2021-11-23 4.00 4.09 3.72 3.80 0.2M
2021-11-22 4.10 4.20 3.88 3.98 0.2M
2021-11-19 3.95 4.15 3.95 4.13 0.1M
2021-11-18 4.26 4.33 3.86 3.89 0.2M
2021-11-17 4.31 4.37 4.12 4.35 0.2M
2021-11-16 4.24 4.39 4.14 4.28 0.2M
2021-11-15 4.30 4.35 4.20 4.25 0.2M
2021-11-12 4.26 4.29 4.15 4.21 0.1M
2021-11-11 4.10 4.22 4.06 4.22 0.1M
2021-11-10 4.21 4.36 4.05 4.07 0.2M
2021-11-09 4.55 4.55 4.09 4.25 0.2M
2021-11-08 4.28 4.49 4.23 4.49 0.2M
2021-11-05 4.14 4.43 4.07 4.26 0.3M
2021-11-04 4.27 4.27 4.14 4.18 0.1M
2021-11-03 4.21 4.28 4.16 4.21 0.1M
2021-11-02 4.12 4.32 4.05 4.22 0.1M
2021-11-01 4.16 4.18 4.03 4.07 0.1M
2021-10-29 4.28 4.32 4.05 4.18 0.2M
2021-10-28 4.36 4.50 4.15 4.29 0.2M
2021-10-27 4.32 4.38 4.21 4.36 0.1M
2021-10-26 4.38 4.80 4.24 4.28 0.7M
2021-10-25 3.95 4.65 3.94 4.36 0.8M
2021-10-22 4.04 4.06 3.85 4.02 0.2M
2021-10-21 4.11 4.18 3.91 4.07 0.2M
2021-10-20 4.19 4.36 4.02 4.12 0.2M
2021-10-19 3.95 4.27 3.83 4.22 0.4M
2021-10-18 3.90 3.99 3.83 3.94 0.1M
2021-10-15 4.00 4.01 3.83 3.92 0.1M
2021-10-14 3.92 4.10 3.82 3.94 0.3M
2021-10-13 4.00 4.02 3.80 3.89 0.3M
2021-10-12 4.03 4.09 3.83 3.97 0.3M
2021-10-11 4.19 4.19 4.01 4.02 0.2M
2021-10-08 4.20 4.30 4.12 4.19 0.2M
2021-10-07 4.20 4.35 4.06 4.25 0.3M
2021-10-06 4.16 4.28 4.00 4.19 0.2M
2021-10-05 4.08 4.28 4.06 4.21 0.2M
2021-10-04 4.26 4.37 3.96 4.04 0.4M
2021-10-01 4.39 4.50 4.21 4.31 0.4M
2021-09-30 4.25 4.57 4.25 4.44 0.2M
2021-09-29 4.48 4.50 4.16 4.16 0.3M
2021-09-28 4.51 4.69 4.39 4.46 0.2M
2021-09-27 4.59 4.65 4.46 4.56 0.2M
2021-09-24 4.66 4.74 4.52 4.58 0.2M
2021-09-23 4.63 4.83 4.55 4.69 0.3M
2021-09-22 4.85 5.00 4.40 4.55 0.5M
2021-09-21 4.86 4.99 4.71 4.81 0.2M
2021-09-20 5.01 5.10 4.64 4.75 0.4M
2021-09-17 5.22 5.35 4.90 5.27 0.4M
2021-09-16 5.18 5.60 5.18 5.23 0.4M
2021-09-15 5.38 5.38 5.08 5.14 0.4M
2021-09-14 6.16 6.49 5.27 5.41 0.9M
2021-09-13 7.00 7.06 6.00 6.33 0.9M
2021-09-10 6.49 7.54 6.43 7.11 2.6M
2021-09-09 6.00 7.67 5.90 6.61 4.5M
2021-09-08 5.50 7.25 5.27 6.34 4.9M
2021-09-07 5.27 6.36 5.17 5.44 2.6M
2021-09-03 4.57 5.50 4.33 5.45 3.7M
2021-09-02 4.06 5.70 4.06 5.08 38.8M
2021-09-01 4.22 4.24 3.86 3.92 0.2M
2021-08-31 4.31 4.39 4.02 4.12 0.2M
2021-08-30 4.13 4.52 4.05 4.31 0.5M
2021-08-27 3.84 4.44 3.77 4.04 0.6M
2021-08-26 3.89 3.95 3.77 3.84 0.1M
2021-08-25 3.92 3.93 3.75 3.88 0.2M
2021-08-24 3.92 3.99 3.83 3.90 0.2M
2021-08-23 3.99 3.99 3.86 3.92 0.1M
2021-08-20 4.02 4.14 3.83 3.99 0.3M
2021-08-19 3.83 4.20 3.80 4.06 0.3M
2021-08-18 3.62 3.95 3.59 3.89 0.2M
2021-08-17 3.82 3.84 3.55 3.63 0.2M
2021-08-16 3.78 4.04 3.76 3.88 0.4M
2021-08-13 4.05 4.11 3.75 3.78 0.3M
2021-08-12 4.08 4.17 3.86 4.11 0.3M
2021-08-11 4.19 4.27 4.01 4.15 0.4M
2021-08-10 4.42 4.43 4.11 4.19 0.1M
2021-08-09 4.31 4.46 4.22 4.39 0.2M
2021-08-06 4.33 4.55 4.12 4.25 0.3M
2021-08-05 4.22 4.45 4.11 4.33 0.3M
2021-08-04 3.92 4.52 3.92 4.25 0.7M
2021-08-03 4.06 4.23 3.85 3.92 0.3M
2021-08-02 4.03 4.22 3.95 4.10 0.3M
2021-07-30 3.91 4.30 3.91 4.02 0.3M
2021-07-29 4.00 4.06 3.91 4.00 0.2M
2021-07-28 3.92 4.10 3.80 4.00 0.2M
2021-07-27 4.02 4.02 3.77 3.90 0.4M
2021-07-26 4.08 4.34 3.86 3.93 0.5M
2021-07-23 4.60 4.61 4.05 4.16 0.9M
2021-07-22 4.09 6.10 3.95 5.00 3.5M
2021-07-21 4.21 4.30 3.91 4.18 0.4M
2021-07-20 4.18 4.23 3.75 4.19 1.2M
2021-07-19 5.25 5.25 4.24 4.30 1.9M
2021-07-16 6.26 6.59 5.65 5.94 0.2M
2021-07-15 6.32 6.39 6.00 6.25 0.2M
2021-07-14 6.94 7.17 6.10 6.21 0.5M
2021-07-13 8.04 8.27 6.95 7.12 0.5M
2021-07-12 8.85 9.17 8.10 8.15 0.7M
2021-07-09 9.53 9.91 8.76 9.91 0.9M
2021-07-08 8.01 10.35 7.95 9.99 2.7M
2021-07-07 12.60 13.10 9.17 9.68 47.8M
2021-07-06 5.84 8.24 5.80 7.29 6.8M
2021-07-02 5.61 5.96 5.51 5.86 0.1M
2021-07-01 6.01 6.13 5.70 5.80 0.1M
2021-06-30 6.15 6.15 5.40 5.83 0.3M
2021-06-29 5.35 6.27 5.35 6.15 0.5M
2021-06-28 5.60 5.63 5.43 5.53 0.0M
2021-06-25 5.72 5.72 5.37 5.55 0.0M
2021-06-24 5.36 5.71 5.20 5.70 0.1M
2021-06-23 5.10 5.50 5.00 5.33 0.1M
2021-06-22 5.21 5.33 5.05 5.09 0.0M
2021-06-21 5.29 5.51 5.10 5.24 0.1M
2021-06-18 5.77 5.80 5.34 5.34 0.1M
2021-06-17 5.57 5.78 5.50 5.61 0.1M
2021-06-16 5.65 5.79 5.40 5.56 0.1M
2021-06-15 5.98 5.98 5.36 5.55 0.2M
2021-06-14 6.30 6.30 5.80 5.94 0.2M
2021-06-11 5.90 6.42 5.77 6.15 0.5M
2021-06-10 5.47 6.26 5.47 6.10 0.7M
2021-06-09 5.27 5.45 5.26 5.35 0.0M
2021-06-08 5.30 5.36 5.15 5.30 0.0M
2021-06-07 5.26 5.38 5.06 5.34 0.1M
2021-06-04 5.20 5.45 5.20 5.29 0.0M
2021-06-03 5.65 5.75 5.09 5.24 0.1M
2021-06-02 5.72 5.95 5.53 5.75 0.1M
2021-06-01 5.74 5.98 5.60 5.74 0.2M
2021-05-28 5.66 5.75 5.51 5.65 0.0M
2021-05-27 5.77 5.79 5.66 5.72 0.1M
2021-05-26 5.62 5.83 5.62 5.68 0.1M
2021-05-25 5.85 5.95 5.50 5.85 0.1M
2021-05-24 5.95 6.05 5.69 5.90 0.1M
2021-05-21 6.05 6.08 5.90 5.92 0.2M
2021-05-20 6.02 6.03 5.82 5.95 0.1M
2021-05-19 5.85 5.99 5.76 5.88 0.0M
2021-05-18 5.90 6.07 5.77 6.01 0.1M
2021-05-17 5.68 5.95 5.40 5.81 0.3M
2021-05-14 5.05 5.55 5.00 5.48 0.6M