ディジ・インターナショナル　 (DGII)

DGII
🏛️ アメリカ →
36.41
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 24.89 25.13 24.52 24.57 0.1M
2021-12-30 24.85 25.31 24.74 24.97 0.1M
2021-12-29 24.93 25.12 24.57 24.87 0.1M
2021-12-28 25.42 25.45 24.86 24.92 0.1M
2021-12-27 24.65 25.52 24.65 25.49 0.1M
2021-12-23 24.80 24.98 24.63 24.83 0.1M
2021-12-22 24.26 24.62 24.19 24.61 0.2M
2021-12-21 24.20 24.46 23.99 24.30 0.1M
2021-12-20 23.57 24.02 23.10 23.95 0.1M
2021-12-17 23.99 25.27 23.39 23.97 0.4M
2021-12-16 25.25 25.48 24.01 24.12 0.1M
2021-12-15 24.43 25.19 24.06 25.16 0.1M
2021-12-14 24.31 24.59 24.05 24.43 0.1M
2021-12-13 24.39 24.72 24.03 24.40 0.1M
2021-12-10 24.15 24.50 23.38 24.43 0.1M
2021-12-09 23.48 24.56 23.48 23.92 0.1M
2021-12-08 23.54 23.80 23.42 23.65 0.1M
2021-12-07 22.96 23.71 22.96 23.45 0.1M
2021-12-06 22.36 23.02 22.02 22.76 0.1M
2021-12-03 22.38 22.40 21.88 22.22 0.1M
2021-12-02 21.95 22.43 21.88 22.36 0.1M
2021-12-01 22.17 22.87 21.92 21.95 0.2M
2021-11-30 22.28 22.55 21.48 21.53 0.4M
2021-11-29 23.03 23.49 22.35 22.40 0.1M
2021-11-26 22.93 22.97 22.31 22.59 0.1M
2021-11-24 23.42 23.77 23.02 23.58 0.1M
2021-11-23 23.06 23.60 23.06 23.46 0.1M
2021-11-22 23.96 24.24 23.48 23.48 0.1M
2021-11-19 23.94 24.22 23.74 23.78 0.1M
2021-11-18 23.93 24.10 23.42 24.05 0.1M
2021-11-17 24.37 24.52 23.84 23.94 0.1M
2021-11-16 24.18 24.61 24.05 24.47 0.1M
2021-11-15 24.90 24.90 23.93 24.18 0.4M
2021-11-12 25.00 25.15 24.56 24.98 0.1M
2021-11-11 23.00 25.63 23.00 25.00 0.2M
2021-11-10 22.60 22.98 22.36 22.53 0.1M
2021-11-09 22.89 23.03 22.62 22.68 0.1M
2021-11-08 23.35 23.40 22.75 22.88 0.1M
2021-11-05 23.29 23.49 22.93 23.11 0.1M
2021-11-04 23.31 23.31 22.64 22.99 0.1M
2021-11-03 22.93 23.29 22.81 23.13 0.2M
2021-11-02 22.61 23.87 22.51 23.01 0.2M
2021-11-01 21.68 22.50 21.64 22.41 0.2M
2021-10-29 21.23 21.75 21.01 21.55 0.1M
2021-10-28 20.77 21.35 20.77 21.30 0.1M
2021-10-27 21.02 21.22 20.70 20.71 0.1M
2021-10-26 21.41 21.62 20.97 21.03 0.1M
2021-10-25 21.16 21.55 20.97 21.29 0.1M
2021-10-22 21.68 21.70 21.16 21.20 0.1M
2021-10-21 21.82 21.95 21.59 21.69 0.1M
2021-10-20 21.52 21.93 21.40 21.79 0.1M
2021-10-19 21.29 21.62 21.19 21.51 0.1M
2021-10-18 21.21 21.35 21.15 21.25 0.1M
2021-10-15 21.74 21.75 21.25 21.30 0.1M
2021-10-14 21.46 21.59 21.38 21.55 0.1M
2021-10-13 21.08 21.29 21.06 21.26 0.1M
2021-10-12 21.10 21.25 20.89 21.09 0.1M
2021-10-11 21.07 21.37 21.00 21.01 0.0M
2021-10-08 21.34 21.38 21.10 21.12 0.0M
2021-10-07 21.25 21.66 21.25 21.30 0.1M
2021-10-06 20.84 21.22 20.64 21.16 0.1M
2021-10-05 20.89 21.24 20.80 21.10 0.1M
2021-10-04 21.38 21.38 20.70 20.77 0.1M
2021-10-01 21.08 21.42 20.77 21.32 0.1M
2021-09-30 21.24 21.37 21.00 21.02 0.1M
2021-09-29 21.10 21.32 20.82 21.07 0.1M
2021-09-28 21.56 21.56 20.92 20.95 0.1M
2021-09-27 21.60 21.83 21.44 21.63 0.1M
2021-09-24 21.57 21.74 21.31 21.52 0.1M
2021-09-23 21.28 21.73 21.00 21.69 0.1M
2021-09-22 21.26 21.41 21.04 21.25 0.1M
2021-09-21 20.35 21.26 20.32 21.13 0.2M
2021-09-20 20.83 20.83 20.05 20.31 0.1M
2021-09-17 21.12 21.36 20.78 21.28 0.4M
2021-09-16 21.09 21.12 20.66 21.10 0.1M
2021-09-15 21.45 21.45 20.82 20.98 0.1M
2021-09-14 22.03 22.17 21.35 21.41 0.1M
2021-09-13 21.96 22.01 21.79 21.95 0.1M
2021-09-10 21.90 21.97 21.48 21.85 0.2M
2021-09-09 21.68 22.13 21.65 21.70 0.1M
2021-09-08 21.53 21.76 20.99 21.68 0.2M
2021-09-07 21.88 22.01 21.56 21.67 0.1M
2021-09-03 22.17 22.28 21.82 21.90 0.1M
2021-09-02 22.01 22.29 21.99 22.17 0.2M
2021-09-01 21.99 22.04 21.61 21.99 0.1M
2021-08-31 21.94 22.03 21.73 21.98 0.1M
2021-08-30 22.06 22.10 21.68 21.93 0.2M
2021-08-27 21.32 22.37 21.32 22.10 0.2M
2021-08-26 21.22 21.55 21.18 21.35 0.2M
2021-08-25 21.12 21.51 21.02 21.27 0.2M
2021-08-24 20.77 21.32 20.77 21.23 0.1M
2021-08-23 20.41 20.95 20.41 20.78 0.1M
2021-08-20 20.02 20.46 20.02 20.38 0.1M
2021-08-19 20.07 20.24 19.65 20.10 0.1M
2021-08-18 20.11 20.55 19.98 20.17 0.1M
2021-08-17 20.10 20.32 19.87 20.18 0.2M
2021-08-16 20.04 20.26 19.87 20.19 0.1M
2021-08-13 20.34 20.34 19.97 20.14 0.1M
2021-08-12 20.53 20.53 20.18 20.36 0.1M
2021-08-11 20.54 20.55 20.26 20.49 0.1M
2021-08-10 20.75 20.75 20.46 20.49 0.1M
2021-08-09 20.63 20.89 20.55 20.69 0.1M
2021-08-06 20.45 20.95 20.35 20.76 0.1M
2021-08-05 20.95 20.95 19.93 20.23 0.2M
2021-08-04 20.59 20.77 20.36 20.70 0.1M
2021-08-03 20.63 21.70 20.40 20.71 0.2M
2021-08-02 20.87 21.73 20.57 20.92 0.1M
2021-07-30 20.64 21.10 20.55 20.68 0.1M
2021-07-29 20.67 20.92 20.64 20.77 0.1M
2021-07-28 20.15 20.49 19.53 20.36 0.1M
2021-07-27 19.77 20.07 19.70 19.96 0.1M
2021-07-26 19.96 20.23 19.86 20.12 0.1M
2021-07-23 19.74 19.98 19.44 19.83 0.1M
2021-07-22 20.17 20.17 19.43 19.57 0.1M
2021-07-21 19.82 20.29 19.62 20.28 0.1M
2021-07-20 19.08 19.88 19.00 19.64 0.2M
2021-07-19 18.96 19.27 18.81 18.95 0.1M
2021-07-16 19.75 19.90 19.31 19.37 0.1M
2021-07-15 19.56 19.76 19.22 19.50 0.1M
2021-07-14 19.83 19.91 19.57 19.69 0.1M
2021-07-13 19.88 20.47 19.26 19.65 0.1M
2021-07-12 19.95 20.02 19.74 19.94 0.1M
2021-07-09 19.75 20.07 19.52 20.02 0.1M
2021-07-08 19.25 19.55 18.97 19.44 0.1M
2021-07-07 19.82 20.04 19.34 19.58 0.1M
2021-07-06 20.02 20.02 19.57 19.82 0.1M
2021-07-02 20.23 20.23 19.90 20.02 0.1M
2021-07-01 20.15 20.32 20.00 20.20 0.1M
2021-06-30 19.95 20.14 19.82 20.11 0.1M
2021-06-29 20.28 20.38 19.98 20.05 0.1M
2021-06-28 19.95 20.24 19.88 20.21 0.1M
2021-06-25 20.18 20.32 19.89 19.96 0.6M
2021-06-24 19.60 20.13 19.60 20.06 0.2M
2021-06-23 19.37 19.67 19.35 19.49 0.1M
2021-06-22 19.34 19.38 18.89 19.35 0.1M
2021-06-21 19.23 19.53 19.00 19.34 0.1M
2021-06-18 19.18 19.54 18.82 19.08 0.3M
2021-06-17 20.02 20.32 19.56 19.57 0.2M
2021-06-16 19.91 20.07 19.67 20.02 0.2M
2021-06-15 19.89 20.00 19.75 19.91 0.1M
2021-06-14 19.75 19.94 19.66 19.86 0.2M
2021-06-11 19.56 19.73 19.49 19.66 0.1M
2021-06-10 19.74 19.75 19.36 19.44 0.1M
2021-06-09 19.75 19.75 19.48 19.60 0.1M
2021-06-08 19.30 19.65 19.30 19.61 0.1M
2021-06-07 18.94 19.30 18.88 19.20 0.2M
2021-06-04 18.83 18.97 18.73 18.86 0.1M
2021-06-03 18.88 19.02 18.71 18.83 0.2M
2021-06-02 19.15 19.15 18.81 18.95 0.1M
2021-06-01 19.10 19.24 18.75 19.08 0.2M
2021-05-28 19.63 19.67 18.79 18.96 0.1M
2021-05-27 19.02 19.66 18.89 19.57 0.5M
2021-05-26 18.93 19.05 18.76 18.89 0.1M
2021-05-25 18.88 19.04 18.61 18.73 0.2M
2021-05-24 18.82 19.00 18.72 18.81 0.1M
2021-05-21 19.00 19.17 18.74 18.78 0.1M
2021-05-20 18.44 18.83 17.90 18.83 0.2M
2021-05-19 17.99 18.53 17.89 18.44 0.2M
2021-05-18 18.35 18.79 18.15 18.15 0.2M
2021-05-17 17.99 18.29 17.92 18.24 0.1M
2021-05-14 17.84 18.24 17.07 18.17 0.2M
2021-05-13 17.38 17.74 17.14 17.63 0.2M
2021-05-12 17.34 17.52 16.93 17.21 0.2M
2021-05-11 16.93 17.72 16.86 17.58 0.1M
2021-05-10 17.75 17.99 17.17 17.52 0.4M
2021-05-07 17.66 18.12 17.32 17.87 0.5M
2021-05-06 18.00 18.50 16.70 17.51 0.4M
2021-05-05 18.01 18.19 17.63 17.87 0.3M
2021-05-04 18.02 18.02 17.43 17.87 0.1M
2021-05-03 18.16 18.24 17.80 18.20 0.3M
2021-04-30 18.15 18.26 17.79 17.87 0.1M
2021-04-29 18.63 18.63 18.16 18.34 0.1M
2021-04-28 18.31 18.56 18.10 18.46 0.1M
2021-04-27 18.72 18.72 18.26 18.35 0.1M
2021-04-26 18.59 18.87 18.46 18.63 0.1M
2021-04-23 17.76 18.58 17.76 18.43 0.2M
2021-04-22 17.89 18.15 17.55 17.64 0.1M
2021-04-21 17.50 18.03 17.47 17.90 0.1M
2021-04-20 17.96 17.96 17.30 17.55 0.1M
2021-04-19 18.17 18.34 17.50 17.96 0.2M
2021-04-16 18.70 18.70 18.16 18.34 0.3M
2021-04-15 18.92 18.92 18.31 18.71 0.1M
2021-04-14 18.79 19.16 18.57 18.66 0.1M
2021-04-13 18.80 18.98 18.60 18.84 0.2M
2021-04-12 18.75 18.91 18.30 18.75 0.1M
2021-04-09 18.63 18.85 18.39 18.74 0.1M
2021-04-08 18.68 18.78 18.43 18.62 0.2M
2021-04-07 19.14 19.30 18.48 18.70 0.2M
2021-04-06 19.39 19.48 18.89 18.98 0.2M
2021-04-05 19.77 19.77 19.11 19.48 0.1M
2021-04-01 19.18 19.50 19.00 19.36 0.2M
2021-03-31 19.00 19.26 18.74 18.99 0.2M
2021-03-30 18.72 19.34 18.49 18.91 0.2M
2021-03-29 19.34 19.59 18.50 18.58 0.2M
2021-03-26 19.12 19.72 18.82 19.48 0.2M
2021-03-25 18.06 19.06 17.97 18.95 0.3M
2021-03-24 19.34 19.45 18.28 18.29 0.4M
2021-03-23 19.66 19.91 18.96 19.10 0.2M
2021-03-22 20.79 21.14 19.81 19.97 0.2M
2021-03-19 20.82 20.97 19.80 20.72 1.2M
2021-03-18 20.95 21.58 20.60 20.61 0.3M
2021-03-17 20.14 21.38 19.80 21.21 0.4M
2021-03-16 19.52 20.62 19.46 20.21 0.4M
2021-03-15 19.91 20.03 19.19 19.50 0.3M
2021-03-12 19.79 20.00 19.25 19.83 0.4M
2021-03-11 19.56 19.95 19.36 19.88 0.5M
2021-03-10 19.60 20.00 18.96 19.23 0.4M
2021-03-09 19.21 19.84 19.11 19.37 0.6M
2021-03-08 17.77 18.86 17.51 18.48 0.5M
2021-03-05 18.14 18.14 16.33 17.77 1.0M
2021-03-04 19.55 19.55 17.68 17.72 1.8M
2021-03-03 22.66 22.82 20.70 20.93 0.4M
2021-03-02 24.60 24.90 23.39 23.46 0.1M
2021-03-01 23.94 24.48 23.86 24.44 0.1M
2021-02-26 23.00 23.68 22.64 23.36 0.1M
2021-02-25 23.84 24.35 22.86 23.09 0.1M
2021-02-24 23.47 24.10 23.39 23.75 0.1M
2021-02-23 23.29 23.66 22.67 23.27 0.1M
2021-02-22 23.64 24.17 23.52 23.76 0.1M
2021-02-19 23.36 24.11 23.36 23.71 0.1M
2021-02-18 23.58 23.79 22.93 23.27 0.1M
2021-02-17 23.69 23.75 23.07 23.66 0.1M
2021-02-16 24.43 24.68 23.74 23.99 0.1M
2021-02-12 23.73 24.52 23.45 24.37 0.2M
2021-02-11 24.19 24.50 23.50 23.75 0.3M
2021-02-10 25.55 25.55 24.00 24.13 0.2M
2021-02-09 25.00 25.61 24.35 25.41 0.3M
2021-02-08 23.38 25.28 22.87 25.15 0.7M
2021-02-05 23.45 24.94 22.83 24.51 0.5M
2021-02-04 21.47 23.73 20.69 23.00 0.5M
2021-02-03 19.55 20.24 19.24 19.91 0.2M
2021-02-02 19.66 19.89 19.12 19.60 0.2M
2021-02-01 18.77 19.61 18.52 19.53 0.2M
2021-01-29 19.29 19.37 18.47 18.47 0.2M
2021-01-28 19.61 19.62 18.77 19.01 0.2M
2021-01-27 19.65 20.07 19.18 19.39 0.2M
2021-01-26 20.09 20.39 19.75 20.11 0.1M
2021-01-25 20.15 20.33 19.52 19.88 0.1M
2021-01-22 19.31 20.11 18.80 19.98 0.2M
2021-01-21 19.78 19.78 19.29 19.56 0.1M
2021-01-20 19.58 19.95 19.26 19.69 0.2M
2021-01-19 19.29 19.74 19.23 19.50 0.2M
2021-01-15 19.08 19.33 18.68 19.08 0.1M
2021-01-14 18.85 19.57 18.72 19.34 0.2M
2021-01-13 19.39 19.42 18.71 18.72 0.1M
2021-01-12 19.15 19.43 18.90 19.38 0.1M
2021-01-11 18.74 19.16 18.50 19.10 0.2M
2021-01-08 19.60 19.73 18.63 19.00 0.2M
2021-01-07 19.22 20.35 19.22 19.65 0.2M
2021-01-06 19.37 20.12 19.33 19.84 0.3M
2021-01-05 18.78 19.19 18.78 19.10 0.2M
2021-01-04 19.06 19.06 18.45 18.78 0.2M