ダクサー (DXR)

DXR
🏛️ アメリカ →
13.58
最終更新: 2025-10-01
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 10.81 11.29 10.81 11.29 0.0M
2021-12-30 10.81 11.08 10.81 11.08 0.0M
2021-12-29 11.00 11.00 10.80 10.85 0.0M
2021-12-28 11.00 11.00 11.00 11.00 0.0M
2021-12-27 11.24 11.24 10.90 11.00 0.0M
2021-12-23 11.00 11.19 10.97 11.19 0.0M
2021-12-22 11.00 11.00 10.97 10.98 0.0M
2021-12-21 10.91 11.00 10.91 11.00 0.0M
2021-12-20 10.99 10.99 10.99 10.99 0.0M
2021-12-17 11.00 11.00 11.00 11.00 0.0M
2021-12-16 10.91 10.91 10.81 10.82 0.0M
2021-12-15 11.00 11.00 10.81 11.00 0.0M
2021-12-14 11.00 11.00 11.00 11.00 0.0M
2021-12-13 11.03 11.03 11.03 11.03 0.0M
2021-12-10 11.20 11.45 11.20 11.40 0.0M
2021-12-09 10.95 11.20 10.95 11.20 0.0M
2021-12-08 10.86 11.08 10.86 11.00 0.0M
2021-12-07 11.00 11.00 10.82 10.82 0.0M
2021-12-06 10.74 10.81 10.74 10.81 0.0M
2021-12-03 10.84 10.92 10.84 10.84 0.0M
2021-12-02 10.96 11.06 10.94 11.00 0.0M
2021-12-01 10.95 11.23 10.95 11.08 0.0M
2021-11-30 11.00 11.10 10.83 11.00 0.0M
2021-11-29 10.81 11.00 10.81 11.00 0.0M
2021-11-24 10.81 11.00 10.81 11.00 0.0M
2021-11-23 10.95 11.00 10.81 10.83 0.0M
2021-11-22 10.97 11.09 10.90 11.09 0.0M
2021-11-19 10.96 11.00 10.96 11.00 0.0M
2021-11-18 11.00 11.00 10.78 10.78 0.0M
2021-11-17 11.00 11.01 10.74 10.74 0.0M
2021-11-16 10.66 11.00 10.66 11.00 0.0M
2021-11-15 10.63 10.75 10.63 10.75 0.0M
2021-11-12 11.00 11.22 10.95 11.00 0.0M
2021-11-11 11.00 11.00 10.82 10.82 0.0M
2021-11-10 10.76 10.76 10.76 10.76 0.0M
2021-11-09 11.25 11.34 11.07 11.07 0.0M
2021-11-08 11.25 11.25 11.25 11.25 0.0M
2021-11-05 11.11 11.50 11.11 11.50 0.0M
2021-11-04 11.10 11.39 11.06 11.13 0.0M
2021-11-03 11.18 11.18 11.18 11.18 0.0M
2021-11-02 10.75 11.06 10.75 11.06 0.0M
2021-11-01 10.53 11.06 10.53 11.06 0.0M
2021-10-29 10.57 10.81 10.43 10.81 0.0M
2021-10-28 11.00 11.00 10.61 10.89 0.0M
2021-10-27 11.01 11.01 11.01 11.01 0.0M
2021-10-26 10.71 10.71 10.70 10.71 0.0M
2021-10-25 10.59 10.75 10.59 10.75 0.0M
2021-10-22 10.76 10.88 10.59 10.59 0.0M
2021-10-21 10.89 11.00 10.89 11.00 0.0M
2021-10-20 11.26 11.31 10.89 10.89 0.0M
2021-10-19 11.05 11.05 11.05 11.05 0.0M
2021-10-15 11.11 11.25 11.08 11.25 0.0M
2021-10-13 11.10 11.10 11.10 11.10 0.0M
2021-10-12 11.25 11.25 11.25 11.25 0.0M
2021-10-11 11.23 11.23 11.23 11.23 0.0M
2021-10-08 11.06 11.21 11.04 11.21 0.0M
2021-10-07 11.11 11.11 11.10 11.10 0.0M
2021-10-06 11.01 11.50 11.01 11.42 0.0M
2021-10-05 11.25 11.74 11.01 11.01 0.0M
2021-10-04 11.10 11.60 11.10 11.19 0.0M
2021-10-01 11.75 11.75 11.25 11.25 0.0M
2021-09-30 11.45 11.68 11.25 11.68 0.0M
2021-09-29 10.96 11.50 10.96 11.50 0.0M
2021-09-28 11.50 11.50 10.91 11.03 0.0M
2021-09-27 11.50 11.50 11.50 11.50 0.0M
2021-09-24 11.01 11.68 11.01 11.68 0.0M
2021-09-23 11.00 11.00 11.00 11.00 0.0M
2021-09-22 11.31 11.31 10.64 10.64 0.0M
2021-09-21 11.04 11.08 11.04 11.08 0.0M
2021-09-20 10.58 12.09 10.58 11.08 0.0M
2021-09-17 10.88 12.00 10.88 11.25 0.0M
2021-09-16 11.18 12.14 10.76 11.11 0.0M
2021-09-15 11.90 11.90 11.18 11.18 0.0M
2021-09-14 11.71 12.24 11.70 12.05 0.0M
2021-09-13 11.59 11.72 11.21 11.63 0.0M
2021-09-10 11.42 12.00 11.35 11.68 0.0M
2021-09-09 11.37 11.84 11.20 11.57 0.0M
2021-09-08 10.81 11.49 10.81 11.11 0.0M
2021-09-07 10.51 12.24 10.51 11.09 0.0M
2021-09-03 11.29 11.29 10.05 10.80 0.1M
2021-09-02 9.51 11.44 9.51 11.05 0.1M
2021-09-01 9.63 9.90 9.63 9.79 0.0M
2021-08-31 9.33 9.66 9.31 9.60 0.0M
2021-08-30 9.19 9.75 9.19 9.50 0.0M
2021-08-27 9.33 9.38 9.00 9.21 0.0M
2021-08-26 9.31 9.31 9.12 9.12 0.0M
2021-08-25 9.40 9.40 9.33 9.33 0.0M
2021-08-24 9.65 9.65 8.99 9.32 0.0M
2021-08-23 9.11 9.75 9.03 9.75 0.0M
2021-08-20 9.16 9.40 9.11 9.15 0.0M
2021-08-19 9.58 9.58 9.58 9.58 0.0M
2021-08-18 8.99 9.37 8.99 9.07 0.0M
2021-08-17 9.30 9.55 9.00 9.00 0.0M
2021-08-16 9.35 9.35 8.82 9.13 0.0M
2021-08-13 9.46 9.57 9.32 9.32 0.0M
2021-08-12 9.57 9.58 9.51 9.53 0.0M
2021-08-11 9.27 9.57 9.27 9.51 0.0M
2021-08-10 9.40 9.40 9.28 9.28 0.0M
2021-08-09 9.27 9.75 9.22 9.60 0.0M
2021-08-06 8.84 9.40 8.84 9.07 0.0M
2021-08-05 9.18 9.27 8.90 8.92 0.0M
2021-08-04 9.40 10.20 9.10 9.12 0.1M
2021-08-03 9.00 9.10 8.80 9.00 0.0M
2021-08-02 9.09 9.09 8.77 8.77 0.0M
2021-07-30 9.20 10.14 8.99 9.09 0.0M
2021-07-29 8.86 9.86 8.62 9.15 0.0M
2021-07-28 9.20 9.20 8.86 8.97 0.0M
2021-07-27 9.50 9.55 9.30 9.30 0.0M
2021-07-26 9.85 9.87 9.50 9.65 0.0M
2021-07-23 9.70 9.96 9.70 9.96 0.0M
2021-07-22 10.45 13.55 9.24 10.21 0.4M
2021-07-21 10.07 10.48 9.44 10.39 0.1M
2021-07-20 9.25 9.57 9.25 9.51 0.0M
2021-07-19 9.63 9.63 9.40 9.40 0.0M
2021-07-16 10.40 10.90 9.34 9.58 0.1M
2021-07-15 10.93 10.93 10.25 10.25 0.0M
2021-07-14 10.49 10.83 10.15 10.45 0.0M
2021-07-13 10.76 12.00 10.61 10.66 0.0M
2021-07-12 11.19 11.23 10.77 10.94 0.0M
2021-07-09 10.61 11.23 10.61 11.18 0.0M
2021-07-08 11.14 11.14 10.52 10.70 0.0M
2021-07-07 11.00 11.00 10.33 10.55 0.0M
2021-07-06 10.60 11.25 10.05 10.96 0.0M
2021-07-02 10.69 10.75 10.60 10.69 0.0M
2021-07-01 11.12 11.31 10.00 10.81 0.0M
2021-06-30 10.82 11.32 10.60 10.60 0.0M
2021-06-29 11.00 11.65 10.60 10.71 0.1M
2021-06-28 10.79 11.53 10.60 10.66 0.0M
2021-06-25 10.85 10.90 10.61 10.90 0.0M
2021-06-24 10.76 10.82 10.62 10.82 0.0M
2021-06-23 10.75 10.85 10.61 10.61 0.0M
2021-06-22 11.01 11.01 10.54 10.54 0.0M
2021-06-21 10.89 11.16 10.63 10.63 0.0M
2021-06-18 11.70 11.70 11.21 11.42 0.0M
2021-06-17 11.16 11.99 11.16 11.99 0.0M
2021-06-16 11.51 11.51 11.01 11.01 0.0M
2021-06-15 11.65 12.45 10.75 10.90 0.0M
2021-06-14 12.54 12.79 11.57 11.67 0.0M
2021-06-11 13.33 13.51 12.18 12.54 0.1M
2021-06-10 13.20 14.00 13.15 13.31 0.0M
2021-06-09 15.46 15.46 13.18 13.19 0.0M
2021-06-08 14.00 14.25 13.12 14.15 0.1M
2021-06-07 12.57 14.49 11.31 14.00 0.1M
2021-06-04 9.90 13.46 9.25 13.15 0.2M
2021-06-03 9.54 9.83 9.16 9.56 0.0M
2021-06-02 9.77 9.84 9.51 9.54 0.0M
2021-06-01 9.98 9.98 9.98 9.98 0.0M
2021-05-28 9.66 10.00 9.18 9.35 0.0M
2021-05-27 9.99 9.99 9.66 9.79 0.0M
2021-05-26 9.33 9.33 9.61 9.61 0.0M
2021-05-25 9.61 9.61 9.61 9.61 0.0M
2021-05-24 9.71 9.75 9.50 9.60 0.0M
2021-05-21 9.77 9.99 9.75 9.75 0.0M
2021-05-20 9.99 10.05 9.09 9.70 0.0M
2021-05-19 8.95 9.95 8.71 9.74 0.0M
2021-05-18 9.59 9.59 9.17 9.17 0.0M
2021-05-17 9.46 9.61 8.58 8.90 0.0M
2021-05-14 8.62 9.49 8.62 9.49 0.0M
2021-05-13 9.10 9.88 8.74 8.99 0.0M
2021-05-12 9.92 9.92 8.98 9.05 0.0M
2021-05-11 9.69 9.75 9.38 9.70 0.0M
2021-05-10 9.40 9.80 9.30 9.70 0.0M
2021-05-07 9.87 9.87 9.25 9.35 0.0M
2021-05-06 10.00 10.00 9.40 9.42 0.0M
2021-05-05 10.70 10.70 9.12 9.40 0.0M
2021-05-04 9.73 9.73 9.80 9.80 0.0M
2021-05-03 9.90 10.00 9.80 9.80 0.0M
2021-04-30 9.75 9.75 9.61 9.72 0.0M
2021-04-29 9.80 9.99 9.75 9.75 0.0M
2021-04-28 9.87 10.00 9.85 9.85 0.0M
2021-04-27 9.96 10.07 9.67 9.83 0.0M
2021-04-26 10.06 10.08 9.95 9.95 0.0M
2021-04-23 9.95 10.12 9.95 10.03 0.0M
2021-04-22 10.13 10.13 10.05 10.05 0.0M
2021-04-21 10.33 10.39 9.07 10.08 0.0M
2021-04-20 10.45 10.45 10.33 10.34 0.0M
2021-04-19 11.22 11.44 10.25 10.35 0.0M
2021-04-16 10.61 10.99 9.76 10.40 0.0M
2021-04-15 10.99 11.20 10.65 11.00 0.0M
2021-04-14 11.30 11.35 10.91 10.91 0.0M
2021-04-13 11.15 11.52 10.65 10.88 0.0M
2021-04-12 11.55 11.55 10.77 10.77 0.0M
2021-04-09 11.25 11.76 11.25 11.55 0.0M
2021-04-08 11.61 12.43 11.25 11.25 0.0M
2021-04-07 11.62 11.97 11.40 11.60 0.0M
2021-04-06 11.65 12.02 11.65 12.00 0.0M
2021-04-05 12.09 12.49 11.78 11.85 0.0M
2021-04-01 12.00 12.50 11.58 12.44 0.0M
2021-03-31 12.61 12.67 11.54 12.10 0.1M
2021-03-30 11.75 12.85 11.46 12.40 0.0M
2021-03-29 12.26 12.30 12.26 12.30 0.0M
2021-03-26 12.66 12.66 12.06 12.06 0.0M
2021-03-25 12.28 12.28 11.84 11.84 0.0M
2021-03-24 12.11 12.24 12.11 12.12 0.0M
2021-03-23 12.43 13.44 12.35 12.35 0.0M
2021-03-22 12.20 12.94 11.90 12.94 0.0M
2021-03-19 12.60 12.60 11.75 12.23 0.0M
2021-03-18 12.58 12.58 12.71 12.71 0.0M
2021-03-17 12.70 12.70 12.71 12.71 0.0M
2021-03-16 12.71 12.71 12.71 12.71 0.0M
2021-03-15 12.40 12.70 12.32 12.70 0.0M
2021-03-12 12.56 12.56 12.15 12.15 0.0M
2021-03-11 12.80 12.97 12.46 12.97 0.0M
2021-03-10 13.31 13.31 12.00 12.13 0.0M
2021-03-09 11.32 12.50 11.03 12.45 0.0M
2021-03-08 11.43 11.55 11.02 11.02 0.0M
2021-03-05 11.69 11.94 11.41 11.41 0.0M
2021-03-04 11.63 11.63 11.26 11.46 0.0M
2021-03-03 11.33 11.41 11.33 11.41 0.0M
2021-03-02 11.75 11.75 11.42 11.42 0.0M
2021-03-01 11.53 11.55 11.33 11.53 0.0M
2021-02-26 11.94 12.00 11.90 11.90 0.0M
2021-02-25 11.88 12.04 11.59 11.79 0.0M
2021-02-24 11.42 11.98 11.42 11.49 0.0M
2021-02-23 12.54 12.54 11.30 11.67 0.0M
2021-02-22 12.66 12.67 12.30 12.30 0.0M
2021-02-19 13.10 13.39 13.00 13.04 0.0M
2021-02-18 13.06 13.61 12.85 13.23 0.0M
2021-02-17 13.40 13.49 13.36 13.36 0.0M
2021-02-16 13.60 14.55 13.39 13.60 0.0M
2021-02-12 13.74 13.78 13.60 13.76 0.0M
2021-02-11 13.66 13.79 13.62 13.74 0.0M
2021-02-10 13.88 13.99 13.31 13.66 0.0M
2021-02-09 13.95 14.24 13.54 13.86 0.0M
2021-02-08 13.97 14.25 13.40 13.55 0.0M
2021-02-05 13.86 17.58 13.20 13.80 0.2M
2021-02-04 13.02 14.00 13.02 13.70 0.0M
2021-02-03 12.80 13.13 12.80 12.86 0.0M
2021-02-02 13.65 13.65 12.77 12.78 0.0M
2021-02-01 13.50 13.50 12.66 13.25 0.0M
2021-01-29 13.99 13.99 13.00 13.50 0.0M
2021-01-28 13.50 13.50 13.50 13.50 0.0M
2021-01-27 13.46 13.89 13.05 13.11 0.0M
2021-01-26 12.83 13.84 12.83 13.55 0.0M
2021-01-25 13.07 13.07 13.07 13.07 0.0M
2021-01-22 12.85 12.85 12.85 12.85 0.0M
2021-01-21 13.17 13.17 13.03 13.06 0.0M
2021-01-20 13.28 13.28 13.28 13.28 0.0M
2021-01-19 14.06 14.06 13.25 13.25 0.0M
2021-01-15 14.06 14.11 13.80 13.80 0.0M
2021-01-14 13.31 13.90 13.12 13.58 0.0M
2021-01-13 12.60 13.91 12.60 13.17 0.0M
2021-01-12 12.21 12.60 12.21 12.60 0.0M
2021-01-11 12.21 12.21 12.21 12.21 0.0M
2021-01-08 12.43 12.60 12.23 12.23 0.0M
2021-01-07 12.16 12.29 12.06 12.22 0.0M
2021-01-06 12.04 12.34 12.04 12.10 0.0M
2021-01-05 12.10 12.10 12.41 12.41 0.0M
2021-01-04 12.51 12.51 12.37 12.41 0.0M