Diggi Multitrade Ltd (DIGG)

DIGG
🏛️ インド →
15.00
最終更新: 2025-09-24
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 13.75 16.50 13.75 16.50 0.0M
2021-12-30 13.95 13.95 12.00 13.77 0.1M
2021-12-29 13.45 13.49 13.45 13.49 0.0M
2021-12-28 13.59 13.59 13.00 13.47 0.1M
2021-12-27 13.50 13.55 13.50 13.55 0.0M
2021-12-24 13.49 14.45 13.49 13.87 0.1M
2021-12-23 13.10 13.10 13.06 13.06 0.0M
2021-12-22 13.50 13.50 13.50 13.50 0.0M
2021-12-21 12.91 13.50 12.91 13.50 0.1M
2021-12-20 12.90 12.90 12.90 12.90 0.0M
2021-12-17 13.47 13.64 13.45 13.60 0.1M
2021-12-16 13.65 13.70 13.60 13.70 0.0M
2021-12-15 13.90 13.90 13.00 13.00 0.1M
2021-12-14 13.95 13.95 13.50 13.50 0.1M
2021-12-13 12.98 13.99 12.50 13.99 0.2M
2021-12-10 12.72 13.99 11.02 12.85 0.2M
2021-12-09 11.99 12.00 11.99 12.00 0.0M
2021-12-08 11.99 12.00 11.99 12.00 0.0M
2021-12-06 11.01 12.00 11.01 11.95 0.1M
2021-12-03 12.15 12.15 12.10 12.10 0.0M
2021-12-02 12.07 12.09 10.87 12.09 0.1M
2021-11-30 12.15 12.15 10.81 11.30 0.1M
2021-11-26 10.60 12.00 10.60 11.79 0.1M
2021-11-25 10.71 10.71 10.71 10.71 0.0M
2021-11-24 13.25 13.25 10.84 10.84 0.1M
2021-11-23 11.95 11.96 11.95 11.95 0.1M
2021-11-22 10.75 11.65 10.75 11.65 0.0M
2021-11-18 11.61 12.60 11.30 12.16 0.1M
2021-11-17 12.41 12.80 11.35 12.80 0.1M
2021-11-16 13.01 13.01 12.85 12.93 0.1M
2021-11-15 13.01 13.50 13.00 13.50 0.1M
2021-11-12 13.50 13.50 13.50 13.50 0.0M
2021-11-11 12.41 13.50 12.41 13.49 0.1M
2021-11-10 14.15 14.25 12.82 13.47 0.2M
2021-11-04 14.21 14.21 14.21 14.21 0.0M
2021-11-03 12.05 12.05 12.05 12.05 0.0M
2021-11-01 14.75 14.75 14.75 14.75 0.0M
2021-10-28 13.00 13.00 13.00 13.00 0.0M
2021-10-27 13.50 13.50 12.71 12.72 0.1M
2021-10-26 14.10 14.50 13.50 13.51 0.1M
2021-10-25 13.00 14.00 13.00 13.90 0.0M
2021-10-22 13.05 14.50 13.05 14.50 0.0M
2021-10-21 12.05 13.05 12.04 12.97 0.1M
2021-10-20 11.23 13.20 11.23 13.02 0.3M
2021-10-19 11.90 11.95 11.90 11.95 0.1M
2021-10-18 11.60 11.60 11.60 11.60 0.0M
2021-10-14 12.20 12.50 12.20 12.40 0.1M
2021-10-13 11.48 12.00 11.48 11.80 0.3M
2021-10-12 11.95 13.20 11.51 12.54 0.2M
2021-10-08 11.60 11.70 11.38 11.70 0.1M
2021-10-07 13.45 13.45 11.60 11.60 0.1M
2021-10-06 12.39 12.39 11.45 11.45 0.0M
2021-10-05 12.09 12.40 12.00 12.40 0.1M
2021-10-04 11.40 11.40 11.40 11.40 0.0M
2021-09-30 11.99 12.00 11.70 11.99 0.1M
2021-09-29 11.27 11.27 11.27 11.27 0.0M
2021-09-28 11.99 11.99 11.20 11.20 0.1M
2021-09-24 11.12 11.90 11.12 11.35 0.1M
2021-09-23 11.65 12.00 11.01 11.01 0.1M
2021-09-22 11.99 11.99 11.65 11.65 0.0M
2021-09-21 12.00 12.00 11.99 12.00 0.1M
2021-09-17 11.90 11.90 11.90 11.90 0.0M
2021-09-16 11.70 11.90 11.27 11.66 0.2M
2021-09-15 11.30 11.79 11.30 11.76 0.2M
2021-09-14 11.80 11.80 11.23 11.23 0.0M
2021-09-09 11.95 11.95 11.89 11.90 0.0M
2021-09-08 11.31 11.31 11.31 11.31 0.0M
2021-09-07 11.40 12.00 11.11 12.00 0.1M
2021-09-06 11.90 12.00 11.89 12.00 0.3M
2021-09-03 12.00 12.00 11.51 11.51 0.1M
2021-09-02 11.00 12.25 11.00 12.25 0.3M
2021-09-01 11.01 11.33 11.00 11.33 0.0M
2021-08-31 11.00 12.00 11.00 12.00 0.1M
2021-08-30 11.25 11.27 11.25 11.25 0.1M
2021-08-24 12.50 12.50 12.50 12.50 0.0M
2021-08-20 12.50 12.50 12.50 12.50 0.0M
2021-08-18 12.59 12.70 12.59 12.70 0.1M
2021-08-17 12.90 12.90 12.00 12.50 0.0M
2021-08-16 12.00 12.44 12.00 12.44 0.0M
2021-08-13 12.09 12.15 12.09 12.15 0.0M
2021-08-12 11.00 12.09 11.00 12.09 0.1M
2021-08-11 11.59 11.59 10.50 11.00 0.0M
2021-08-10 11.12 11.12 10.58 10.58 0.0M
2021-08-09 10.60 11.12 10.60 11.12 0.0M
2021-08-06 11.16 12.51 11.16 11.35 0.1M
2021-08-05 11.95 11.95 11.95 11.95 0.0M
2021-08-04 12.00 12.46 11.90 12.31 0.2M
2021-08-03 12.00 12.50 11.80 11.80 0.2M
2021-08-02 11.60 12.30 11.60 12.00 0.2M
2021-07-30 11.99 12.00 11.75 12.00 0.2M
2021-07-29 11.01 12.00 11.01 11.63 0.2M
2021-07-28 11.40 12.40 11.21 12.00 0.2M
2021-07-27 12.00 12.00 12.00 12.00 0.3M
2021-07-26 11.11 12.50 11.11 12.50 0.2M
2021-07-23 11.55 12.10 11.55 12.10 0.3M
2021-07-22 11.00 11.00 11.00 11.00 0.0M
2021-07-20 11.99 11.99 11.50 11.50 0.2M
2021-07-19 10.62 10.95 10.55 10.95 0.0M
2021-07-15 12.01 12.01 11.10 11.58 0.1M
2021-07-14 11.19 12.24 11.00 12.13 0.2M
2021-07-13 12.47 12.50 11.00 12.19 0.1M
2021-07-12 12.00 12.00 12.00 12.00 0.0M
2021-07-09 12.00 12.40 12.00 12.00 0.1M
2021-07-08 11.60 12.10 11.60 11.88 0.1M
2021-07-07 12.35 12.45 12.30 12.35 0.1M
2021-07-06 12.42 12.49 11.50 11.77 0.1M
2021-07-05 12.00 12.00 12.00 12.00 0.0M
2021-07-02 12.00 12.00 12.00 12.00 0.1M
2021-07-01 13.19 13.20 12.03 12.28 0.1M
2021-06-30 12.50 12.96 12.50 12.96 0.0M
2021-06-29 12.50 12.50 12.50 12.50 0.0M
2021-06-28 13.86 13.86 11.40 12.00 0.1M
2021-06-25 12.40 12.60 10.84 12.60 0.2M
2021-06-24 12.00 12.30 11.80 12.00 0.1M
2021-06-23 10.85 12.85 10.85 12.85 0.0M
2021-06-22 12.00 12.00 12.00 12.00 0.0M
2021-06-21 12.00 12.00 12.00 12.00 0.0M
2021-06-18 13.00 13.00 12.99 12.99 0.0M
2021-06-17 12.51 13.15 12.50 13.15 0.1M
2021-06-16 13.50 13.50 13.50 13.50 0.0M
2021-06-15 13.05 13.50 13.05 13.50 0.0M
2021-06-14 14.47 14.47 12.75 13.74 0.3M
2021-06-11 12.06 12.06 11.80 12.06 0.4M
2021-06-10 11.00 12.30 9.10 10.05 0.1M
2021-06-09 10.00 10.68 10.00 10.68 0.1M
2021-06-08 11.80 11.80 8.02 8.90 0.2M
2021-06-07 11.00 11.75 8.52 9.89 0.1M
2021-06-04 11.25 11.50 10.61 10.65 0.1M
2021-06-02 10.50 11.75 10.45 11.75 0.1M
2021-06-01 11.50 11.50 11.00 11.00 0.1M
2021-05-31 11.55 11.60 11.53 11.60 0.1M
2021-05-28 11.50 11.50 11.50 11.50 0.0M
2021-05-27 11.50 11.60 11.50 11.60 0.1M
2021-05-26 11.50 11.50 11.50 11.50 0.1M
2021-05-25 11.30 11.35 11.30 11.35 0.1M
2021-05-24 11.00 11.00 10.50 10.50 0.0M
2021-05-21 10.50 12.00 10.50 11.00 0.1M
2021-05-20 11.00 11.00 11.00 11.00 0.0M
2021-05-19 10.00 11.00 10.00 11.00 0.1M
2021-05-18 11.00 11.00 10.50 10.50 0.0M
2021-05-17 11.00 11.00 10.05 10.05 0.0M
2021-05-14 11.00 11.00 11.00 11.00 0.0M
2021-05-12 11.05 11.05 10.05 11.00 0.1M
2021-05-06 10.05 10.05 10.05 10.05 0.0M
2021-04-26 10.04 10.04 10.04 10.04 0.0M
2021-04-22 9.13 9.13 9.13 9.13 0.0M
2021-04-05 7.20 8.30 7.20 8.30 0.0M
2021-04-01 7.00 7.04 7.00 7.04 0.0M
2021-03-31 5.87 5.87 5.87 5.87 0.0M
2021-03-30 4.90 4.90 4.90 4.90 0.1M
2021-03-26 6.12 6.12 6.12 6.12 0.0M
2021-03-19 5.10 5.10 5.10 5.10 0.0M
2021-03-18 4.11 6.12 4.11 6.12 0.1M
2021-03-17 5.10 5.10 5.10 5.10 0.0M
2021-03-05 5.80 5.80 5.10 5.10 0.0M
2021-03-04 4.85 4.85 4.85 4.85 0.0M
2021-02-26 6.05 6.05 6.05 6.05 0.0M
2021-02-24 6.04 6.05 6.04 6.05 0.0M
2021-02-15 8.10 8.10 5.45 5.45 0.0M
2021-02-09 6.80 6.80 6.80 6.80 0.0M