Diginex Inc (DGNX)

DGNX
🏛️ アメリカ →
16.47
最終更新: 2025-10-03
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
09:31 63.27 63.27 62.00 63.27 2.1K
09:32 63.27 63.27 63.27 63.27 0.0K
09:33 63.27 64.83 63.27 64.83 1.3K
09:34 64.83 65.00 64.06 64.06 1.0K
09:35 64.06 64.06 64.06 64.06 0.2K
09:36 64.06 64.06 64.06 64.06 0.1K
09:37 64.06 64.06 64.06 64.06 0.2K
09:38 64.06 64.06 64.06 64.06 0.0K
09:39 64.06 64.06 64.06 64.06 1.7K
09:40 64.06 64.06 64.06 64.06 0.0K
09:41 64.06 64.06 64.06 64.06 0.0K
09:42 64.06 64.06 64.06 64.06 0.0K
09:43 64.06 64.06 64.06 64.06 0.2K
09:44 64.06 64.06 64.06 64.06 0.2K
09:45 64.06 65.17 64.06 65.17 0.3K
09:46 65.17 65.17 65.17 65.17 0.0K
09:47 65.17 65.17 63.29 63.29 0.6K
09:48 65.12 65.12 65.12 65.12 0.1K
09:49 65.12 65.12 65.12 65.12 0.0K
09:50 65.12 65.12 65.12 65.12 0.0K
09:51 65.12 65.12 65.12 65.12 0.1K
09:52 65.12 65.12 65.12 65.12 0.0K
09:53 65.12 65.12 65.12 65.12 0.1K
09:54 65.12 65.12 65.12 65.12 0.0K
09:55 65.12 65.12 65.12 65.12 0.0K
09:56 65.12 65.12 65.12 65.12 1.3K
09:57 65.12 65.12 65.12 65.12 0.1K
09:58 65.12 65.12 65.12 65.12 0.1K
09:59 65.12 65.12 65.12 65.12 0.1K
10:00 65.12 65.12 65.12 65.12 0.0K
10:01 65.12 65.12 65.12 65.12 0.0K
10:02 65.12 65.12 65.12 65.12 0.0K
10:03 65.12 65.12 65.12 65.12 0.1K
10:04 65.12 65.12 65.12 65.12 0.0K
10:05 65.12 65.12 65.12 65.12 0.0K
10:06 65.12 65.12 65.12 65.12 0.0K
10:07 64.12 64.56 64.12 64.56 1.7K
10:08 64.56 64.56 64.56 64.56 0.0K
10:09 64.56 64.56 64.56 64.56 0.1K
10:10 64.56 64.56 64.56 64.56 0.0K
10:11 64.56 64.56 64.56 64.56 0.0K
10:12 64.56 64.56 64.56 64.56 0.0K
10:13 64.56 64.56 64.00 64.00 0.3K
10:14 64.00 64.00 64.00 64.00 0.0K
10:15 64.00 64.00 64.00 64.00 0.1K
10:16 64.00 64.00 64.00 64.00 0.0K
10:17 64.00 64.00 64.00 64.00 0.0K
10:18 64.12 64.12 64.12 64.12 0.3K
10:19 64.12 64.12 64.12 64.12 0.0K
10:20 64.12 64.12 64.12 64.12 0.0K
10:21 64.12 64.12 64.12 64.12 0.0K
10:22 64.12 64.12 64.12 64.12 0.0K
10:23 64.12 64.12 64.12 64.12 0.0K
10:24 64.12 64.12 64.12 64.12 0.0K
10:25 64.12 64.12 64.12 64.12 0.0K
10:26 64.12 64.12 64.12 64.12 0.2K
10:27 64.12 64.12 64.12 64.12 0.0K
10:28 64.98 64.98 64.98 64.98 0.6K
10:29 64.98 64.98 64.98 64.98 0.1K
10:30 64.98 64.98 64.98 64.98 0.1K
10:31 64.98 64.98 64.98 64.98 0.0K
10:32 64.98 64.98 64.98 64.98 0.1K
10:33 64.98 64.98 64.98 64.98 0.0K
10:34 64.98 64.98 64.98 64.98 0.0K
10:35 64.98 64.98 64.98 64.98 0.3K
10:36 64.98 64.98 64.98 64.98 0.0K
10:37 64.98 64.98 64.98 64.98 0.0K
10:38 64.98 64.98 64.98 64.98 0.2K
10:39 64.98 64.98 64.98 64.98 0.0K
10:40 63.32 63.32 63.32 63.32 0.2K
10:41 63.32 63.32 63.32 63.32 0.0K
10:42 63.32 63.32 63.32 63.32 0.0K
10:43 63.32 63.32 63.32 63.32 0.0K
10:44 63.32 63.32 63.32 63.32 0.0K
10:45 63.32 63.32 63.32 63.32 0.0K
10:46 63.32 63.32 63.32 63.32 0.0K
10:47 64.12 64.12 64.12 64.12 0.4K
10:48 64.12 64.12 64.12 64.12 0.1K
10:49 64.12 64.12 64.12 64.12 0.1K
10:50 64.12 64.12 64.12 64.12 0.0K
10:51 64.12 64.12 64.12 64.12 0.0K
10:52 64.12 64.12 64.12 64.12 0.0K
10:53 64.12 64.12 64.12 64.12 0.0K
10:54 64.12 64.12 64.12 64.12 0.0K
10:55 64.12 64.12 64.12 64.12 0.0K
10:56 64.12 64.12 64.12 64.12 0.0K
10:57 64.12 64.12 64.12 64.12 0.0K
10:58 64.12 64.12 64.12 64.12 0.0K
10:59 64.12 64.12 64.12 64.12 0.1K
11:00 64.12 64.12 64.12 64.12 0.0K
11:01 64.12 64.12 62.05 62.05 0.5K
11:02 62.05 62.05 62.05 62.05 0.1K
11:03 62.05 62.05 62.05 62.05 0.1K
11:04 62.86 62.86 62.86 62.86 0.1K
11:05 62.86 62.86 62.86 62.86 0.0K
11:06 62.86 62.86 62.86 62.86 0.0K
11:07 62.86 62.86 62.86 62.86 0.0K
11:08 62.86 62.86 62.86 62.86 0.0K
11:09 62.86 62.86 62.86 62.86 0.0K
11:10 62.86 62.86 62.86 62.86 0.0K
11:11 62.86 62.86 62.86 62.86 0.0K
11:12 62.86 62.86 62.86 62.86 0.1K
11:13 62.86 62.86 62.86 62.86 0.0K
11:14 62.86 62.86 62.86 62.86 0.0K
11:15 62.86 62.86 62.86 62.86 0.0K
11:16 62.86 62.86 62.86 62.86 0.0K
11:17 62.86 62.86 62.86 62.86 0.0K
11:18 62.86 62.86 62.60 62.60 0.9K
11:19 62.60 62.60 62.60 62.60 0.0K
11:20 62.60 62.60 62.60 62.60 0.0K
11:21 62.60 62.60 62.60 62.60 0.0K
11:22 62.60 62.60 62.60 62.60 0.1K
11:23 62.60 62.60 62.60 62.60 0.4K
11:24 62.60 62.60 62.60 62.60 0.0K
11:25 62.60 62.60 62.60 62.60 0.0K
11:26 62.60 62.60 62.60 62.60 0.0K
11:27 62.60 62.60 62.60 62.60 0.1K
11:28 62.60 62.60 62.60 62.60 0.5K
11:29 62.60 62.60 62.60 62.60 0.0K
11:30 62.60 62.60 62.60 62.60 0.0K
11:31 62.60 62.60 62.60 62.60 0.0K
11:32 62.60 62.60 62.60 62.60 0.1K
11:33 62.60 62.60 62.60 62.60 0.1K
11:34 62.60 62.60 62.60 62.60 0.0K
11:35 62.60 62.60 62.60 62.60 0.0K
11:36 62.60 62.60 62.60 62.60 0.0K
11:37 62.60 62.60 62.60 62.60 0.0K
11:38 62.60 62.60 62.60 62.60 0.0K
11:39 62.60 62.60 62.60 62.60 0.1K
11:40 62.60 62.60 62.60 62.60 0.0K
11:41 62.60 62.60 62.60 62.60 0.0K
11:42 62.60 62.60 62.60 62.60 0.0K
11:43 62.60 62.60 62.60 62.60 0.0K
11:44 62.60 62.60 62.60 62.60 0.0K
11:45 62.60 62.60 62.60 62.60 0.1K
11:46 62.60 62.60 62.60 62.60 0.0K
11:47 62.60 62.60 62.60 62.60 0.1K
11:48 62.60 62.60 62.60 62.60 0.0K
11:49 62.60 62.60 62.60 62.60 0.0K
11:50 62.60 62.60 62.60 62.60 0.0K
11:51 62.60 62.60 62.60 62.60 0.1K
11:52 62.60 62.60 62.60 62.60 0.0K
11:53 62.60 62.60 62.60 62.60 0.0K
11:54 62.60 62.60 62.60 62.60 0.0K
11:55 62.60 62.60 62.60 62.60 0.1K
11:56 62.60 62.60 62.60 62.60 0.1K
11:57 62.60 62.60 62.60 62.60 0.0K
11:58 62.60 62.60 62.60 62.60 0.0K
11:59 62.60 62.60 62.60 62.60 0.0K
12:00 62.60 62.60 60.61 60.61 0.4K
12:01 60.61 60.61 60.61 60.61 0.0K
12:02 60.61 60.61 60.61 60.61 0.0K
12:03 60.61 60.61 60.61 60.61 0.1K
12:04 60.61 60.61 60.61 60.61 0.0K
12:05 60.61 60.61 60.61 60.61 0.0K
12:06 60.61 60.61 60.61 60.61 0.0K
12:07 60.61 60.61 60.61 60.61 0.0K
12:08 60.61 60.61 60.61 60.61 0.1K
12:09 60.61 60.61 60.61 60.61 0.0K
12:10 60.61 60.61 60.61 60.61 0.0K
12:11 60.61 60.61 60.61 60.61 0.0K
12:12 60.61 60.61 60.61 60.61 0.0K
12:13 60.61 60.61 60.61 60.61 0.0K
12:14 60.61 61.06 60.61 61.06 0.5K
12:15 61.06 61.06 61.06 61.06 3.0K
12:16 61.06 61.06 61.06 61.06 0.1K
12:17 61.06 61.06 61.06 61.06 0.1K
12:18 63.59 63.59 63.59 63.59 1.1K
12:19 63.59 63.59 63.59 63.59 0.1K
12:20 63.59 63.59 63.59 63.59 0.0K
12:21 63.59 63.59 63.59 63.59 0.0K
12:22 63.59 63.59 63.59 63.59 0.0K
12:23 63.59 63.59 63.59 63.59 0.4K
12:24 63.59 63.59 63.59 63.59 0.0K
12:25 63.59 63.59 63.59 63.59 0.0K
12:26 63.59 63.59 63.59 63.59 0.0K
12:27 63.59 63.59 63.59 63.59 0.1K
12:28 63.59 63.59 63.59 63.59 0.0K
12:29 63.59 63.59 63.59 63.59 0.0K
12:30 63.59 63.59 63.59 63.59 0.0K
12:31 63.59 63.59 63.59 63.59 0.1K
12:32 63.59 63.59 63.59 63.59 0.0K
12:33 63.59 63.59 63.59 63.59 0.0K
12:34 63.59 63.59 63.59 63.59 0.0K
12:35 63.59 63.59 63.59 63.59 0.1K
12:36 63.59 63.59 63.59 63.59 0.0K
12:37 63.59 63.59 63.59 63.59 0.0K
12:38 63.59 63.59 63.59 63.59 0.0K
12:39 63.59 63.59 63.59 63.59 0.0K
12:40 63.59 63.59 63.59 63.59 0.0K
12:41 63.59 63.59 63.59 63.59 0.0K
12:42 63.59 63.59 63.59 63.59 0.1K
12:43 63.59 63.59 63.59 63.59 0.0K
12:44 63.59 63.59 63.59 63.59 0.0K
12:45 63.59 63.59 63.59 63.59 0.0K
12:46 63.59 63.59 63.59 63.59 0.0K
12:47 63.59 63.59 63.59 63.59 0.0K
12:48 63.59 63.59 63.59 63.59 0.1K
12:49 63.59 63.59 63.59 63.59 0.0K
12:50 63.59 63.59 63.59 63.59 0.0K
12:51 63.59 63.59 63.59 63.59 0.0K
12:52 63.59 63.59 63.59 63.59 0.0K
12:53 63.59 63.59 63.59 63.59 0.1K
12:54 63.59 63.59 63.59 63.59 0.0K
12:55 63.59 63.59 63.59 63.59 0.1K
12:56 63.59 63.59 63.59 63.59 0.2K
12:57 63.59 63.59 63.59 63.59 0.1K
12:58 63.59 63.59 63.59 63.59 0.1K
12:59 63.59 63.59 63.59 63.59 0.0K
13:00 63.59 63.59 63.59 63.59 0.0K
13:01 63.59 63.59 63.59 63.59 0.0K
13:02 63.59 63.59 63.59 63.59 0.0K
13:03 63.59 63.59 63.59 63.59 0.0K
13:04 63.59 63.59 63.59 63.59 0.1K
13:05 63.59 63.59 63.59 63.59 0.1K
13:06 63.59 63.59 63.59 63.59 0.0K
13:07 63.59 63.59 63.59 63.59 0.1K
13:08 63.59 63.59 63.59 63.59 0.0K
13:09 63.59 63.59 63.59 63.59 0.0K
13:10 63.59 63.59 63.59 63.59 0.0K
13:11 63.59 63.59 63.59 63.59 0.0K
13:12 63.59 63.59 63.59 63.59 0.1K
13:13 63.59 63.59 63.59 63.59 0.0K
13:14 63.59 63.59 63.59 63.59 0.0K
13:15 63.59 63.59 63.59 63.59 0.0K
13:16 63.59 63.59 63.59 63.59 0.1K
13:17 63.59 63.59 63.59 63.59 0.1K
13:18 63.59 63.59 63.59 63.59 0.0K
13:19 63.59 63.59 63.59 63.59 0.0K
13:20 63.59 63.59 63.59 63.59 0.0K
13:21 63.59 63.59 63.59 63.59 0.1K
13:22 63.59 63.59 63.59 63.59 0.0K
13:23 63.59 63.59 63.59 63.59 0.0K
13:24 63.59 63.59 63.59 63.59 0.0K
13:25 63.59 63.59 63.59 63.59 0.0K
13:26 63.59 63.59 63.59 63.59 0.0K
13:27 63.59 63.59 63.59 63.59 0.0K
13:28 63.59 63.59 63.59 63.59 0.1K
13:29 63.59 63.59 63.59 63.59 0.1K
13:30 63.59 63.59 61.07 61.07 0.5K
13:31 61.07 61.07 61.07 61.07 0.0K
13:32 61.07 61.07 61.07 61.07 0.0K
13:33 61.07 61.07 61.07 61.07 0.1K
13:34 61.07 61.07 61.07 61.07 0.3K
13:35 61.07 61.07 61.07 61.07 0.1K
13:36 61.07 61.07 61.07 61.07 0.0K
13:37 61.07 61.07 61.07 61.07 0.1K
13:38 61.07 61.07 61.07 61.07 0.0K
13:39 61.07 61.07 61.07 61.07 0.0K
13:40 61.07 61.07 61.07 61.07 0.0K
13:41 61.07 61.07 61.07 61.07 0.0K
13:42 61.07 61.07 61.07 61.07 0.0K
13:43 61.07 61.07 61.07 61.07 0.1K
13:44 61.07 61.07 61.07 61.07 0.1K
13:45 61.07 61.07 61.07 61.07 0.0K
13:46 61.07 61.07 61.07 61.07 0.0K
13:47 61.07 61.07 61.07 61.07 0.0K
13:48 61.07 61.07 61.07 61.07 0.1K
13:49 61.07 61.07 61.07 61.07 0.0K
13:50 61.07 61.07 61.07 61.07 0.1K
13:51 61.07 61.07 61.07 61.07 0.0K
13:52 61.07 61.07 61.07 61.07 0.0K
13:53 61.07 61.07 61.07 61.07 0.0K
13:54 61.07 61.07 61.07 61.07 0.0K
13:55 61.07 61.07 61.07 61.07 0.0K
13:56 61.07 61.07 61.07 61.07 0.0K
13:57 61.07 61.07 61.07 61.07 0.0K
13:58 61.07 61.07 61.07 61.07 0.0K
13:59 61.07 61.07 61.07 61.07 0.0K
14:00 61.00 61.00 61.00 61.00 0.2K
14:01 61.00 61.00 61.00 61.00 0.0K
14:02 61.00 61.00 61.00 61.00 0.0K
14:03 61.00 61.00 61.00 61.00 0.0K
14:04 61.00 61.00 61.00 61.00 0.0K
14:05 61.00 61.00 61.00 61.00 0.0K
14:06 61.00 61.00 61.00 61.00 0.0K
14:07 61.00 61.00 61.00 61.00 0.0K
14:08 61.00 61.00 61.00 61.00 0.0K
14:09 61.00 61.00 61.00 61.00 0.0K
14:10 61.00 61.00 61.00 61.00 0.0K
14:11 61.00 61.00 61.00 61.00 0.0K
14:12 61.00 61.00 61.00 61.00 0.0K
14:13 61.00 61.00 61.00 61.00 0.0K
14:14 61.00 61.00 61.00 61.00 0.0K
14:15 61.00 61.00 61.00 61.00 0.0K
14:16 61.00 61.00 61.00 61.00 0.0K
14:17 61.00 61.00 61.00 61.00 0.0K
14:18 61.00 61.00 61.00 61.00 0.1K
14:19 61.00 61.00 61.00 61.00 0.0K
14:20 61.00 61.00 61.00 61.00 0.0K
14:21 61.00 61.00 61.00 61.00 0.0K
14:22 61.00 61.00 61.00 61.00 0.0K
14:23 61.00 61.00 61.00 61.00 0.0K
14:24 61.00 61.00 61.00 61.00 0.0K
14:25 61.00 61.00 61.00 61.00 0.0K
14:26 61.00 61.00 61.00 61.00 0.1K
14:27 61.00 61.00 61.00 61.00 0.0K
14:28 61.00 61.00 61.00 61.00 0.0K
14:29 61.00 61.00 61.00 61.00 0.0K
14:30 61.00 61.00 61.00 61.00 0.1K
14:31 61.00 61.00 61.00 61.00 0.0K
14:32 61.00 61.00 61.00 61.00 0.0K
14:33 61.00 61.00 61.00 61.00 0.0K
14:34 61.00 61.00 61.00 61.00 0.0K
14:35 61.00 61.00 61.00 61.00 0.0K
14:36 61.00 61.00 61.00 61.00 0.0K
14:37 61.00 61.00 61.00 61.00 0.1K
14:38 61.00 61.00 61.00 61.00 0.1K
14:39 61.00 61.00 61.00 61.00 0.0K
14:40 61.00 61.00 61.00 61.00 0.1K
14:41 61.00 61.00 61.00 61.00 0.1K
14:42 61.00 61.00 61.00 61.00 0.0K
14:43 61.00 61.00 61.00 61.00 0.0K
14:44 61.00 61.00 61.00 61.00 0.0K
14:45 61.00 61.00 61.00 61.00 0.0K
14:46 61.00 61.00 59.00 59.00 1.2K
14:47 58.30 58.30 58.30 58.30 0.6K
14:48 58.30 58.30 58.30 58.30 0.5K
14:49 58.30 58.30 58.30 58.30 0.1K
14:50 58.30 58.30 58.30 58.30 0.0K
14:51 58.30 58.30 58.30 58.30 0.2K
14:52 61.50 61.50 61.50 61.50 0.2K
14:53 61.50 61.50 61.50 61.50 0.0K
14:54 61.50 61.50 59.00 59.00 0.1K
14:55 59.00 59.00 59.00 59.00 0.0K
14:56 59.00 59.00 59.00 59.00 0.1K
14:57 59.00 59.00 59.00 59.00 0.7K
14:58 59.00 59.00 59.00 59.00 0.1K
14:59 59.00 59.00 59.00 59.00 0.0K
15:00 59.00 59.00 59.00 59.00 0.1K
15:01 59.00 59.00 59.00 59.00 0.0K
15:02 59.00 59.00 57.10 57.10 1.0K
15:03 57.10 57.10 57.10 57.10 0.0K
15:04 57.10 57.15 57.10 57.15 0.4K
15:05 57.15 57.15 57.15 57.15 0.0K
15:06 57.15 57.15 57.15 57.15 0.0K
15:07 57.15 57.15 57.15 57.15 0.1K
15:08 57.15 57.15 57.15 57.15 0.1K
15:09 57.15 59.39 57.15 59.39 0.1K
15:10 59.39 59.39 59.39 59.39 0.1K
15:11 57.31 57.31 57.31 57.31 0.2K
15:12 57.31 57.31 57.31 57.31 0.0K
15:13 57.31 57.31 57.31 57.31 0.0K
15:14 57.31 57.31 57.31 57.31 0.1K
15:15 57.31 57.31 57.31 57.31 0.1K
15:16 57.31 57.31 57.31 57.31 0.0K
15:17 57.31 57.31 57.31 57.31 0.0K
15:18 57.31 57.31 57.31 57.31 0.0K
15:19 57.31 57.31 57.31 57.31 0.2K
15:20 57.31 57.31 57.31 57.31 0.0K
15:21 57.31 57.31 57.31 57.31 0.1K
15:22 57.31 57.31 57.31 57.31 0.0K
15:23 57.31 57.31 57.31 57.31 0.1K
15:24 57.63 57.63 57.63 57.63 0.2K
15:25 57.63 57.63 57.63 57.63 0.1K
15:26 57.63 57.63 57.63 57.63 0.2K
15:27 57.52 59.00 57.52 59.00 1.2K
15:28 59.00 59.00 59.00 59.00 0.1K
15:29 59.00 59.00 59.00 59.00 0.0K
15:30 59.50 59.50 57.36 57.36 0.4K
15:31 58.30 58.30 58.30 58.30 0.4K
15:32 58.30 58.30 58.30 58.30 0.0K
15:33 58.30 58.30 58.30 58.30 0.0K
15:34 58.30 58.30 57.36 57.36 0.1K
15:35 57.36 58.41 57.36 58.41 0.3K
15:36 58.41 58.41 57.36 57.36 0.2K
15:37 57.36 57.36 57.36 57.36 0.1K
15:38 57.36 57.36 57.36 57.36 0.2K
15:39 57.36 57.36 57.36 57.36 0.2K
15:40 57.36 57.36 57.36 57.36 0.0K
15:41 57.36 57.36 57.36 57.36 0.1K
15:42 57.36 58.41 57.36 58.41 0.2K
15:43 58.41 58.41 58.41 58.41 0.2K
15:44 58.41 58.41 58.41 58.41 0.1K
15:45 58.41 58.41 58.41 58.41 0.0K
15:46 58.41 58.41 57.45 57.45 0.1K
15:47 57.45 57.45 57.45 57.45 0.0K
15:48 57.45 57.45 57.45 57.45 0.0K
15:49 57.45 57.45 57.45 57.45 0.1K
15:50 57.45 57.45 57.45 57.45 0.2K
15:51 57.45 57.45 57.45 57.45 0.0K
15:52 57.45 57.45 57.45 57.45 0.1K
15:53 57.45 57.45 57.45 57.45 0.7K
15:54 57.45 57.45 57.45 57.45 0.2K
15:55 59.25 59.25 59.25 59.25 0.5K
15:56 59.25 59.25 59.25 59.25 0.1K
15:57 59.11 59.11 59.01 59.01 0.6K
15:58 59.01 59.01 59.01 59.01 0.8K
15:59 59.01 59.10 59.00 59.10 0.9K
16:00 59.50 61.50 59.50 61.50 3.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし