Direct Line Insurance Group PLC (DIISY)

DIISY
🏛️ アメリカ →
18.00
最終更新: 2025-07-23
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
2023-12-26 9.35 9.35 9.35 9.35 0.0M
2023-12-14 9.42 9.42 9.38 9.38 0.0M
2023-12-13 9.47 9.47 9.47 9.47 0.0M
2023-12-12 9.39 9.39 9.39 9.39 0.0M
2023-12-11 9.72 9.72 9.72 9.72 0.0M
2023-12-08 9.47 9.47 9.47 9.47 0.0M
2023-12-07 9.67 9.67 9.67 9.67 0.0M
2023-12-06 10.05 10.05 10.00 10.01 0.0M
2023-12-05 9.75 9.75 9.61 9.74 0.0M
2023-12-04 9.58 9.73 9.58 9.73 0.0M
2023-12-01 9.93 9.93 9.71 9.71 0.0M
2023-11-30 9.62 9.62 9.62 9.62 0.0M
2023-11-29 9.73 9.73 9.73 9.73 0.0M
2023-11-28 9.75 9.75 9.68 9.68 0.0M
2023-11-27 9.55 9.55 9.55 9.55 0.0M
2023-11-21 9.38 9.50 9.38 9.50 0.0M
2023-11-20 9.16 9.16 9.16 9.16 0.0M
2023-11-17 8.92 8.92 8.92 8.92 0.0M
2023-11-16 8.93 8.93 8.93 8.93 0.0M
2023-11-14 8.85 8.85 8.85 8.85 0.0M
2023-11-13 8.45 8.49 8.45 8.49 0.0M
2023-11-07 8.39 8.49 8.39 8.41 0.0M
2023-11-03 7.89 7.89 7.89 7.89 0.0M
2023-11-01 7.29 7.54 7.29 7.54 0.0M
2023-10-31 7.41 7.41 7.41 7.41 0.0M
2023-10-30 7.70 7.70 7.70 7.70 0.0M
2023-10-27 7.62 7.62 7.62 7.62 0.0M
2023-10-25 7.42 7.42 7.40 7.40 0.0M
2023-10-18 7.49 7.85 7.49 7.85 0.0M
2023-10-16 7.49 7.59 7.49 7.59 0.0M
2023-10-12 7.91 7.91 7.91 7.91 0.0M
2023-10-11 8.10 8.10 8.10 8.10 0.0M
2023-10-10 8.23 8.23 8.23 8.23 0.0M
2023-09-29 8.46 8.46 8.38 8.38 0.0M
2023-09-28 8.55 8.55 8.55 8.55 0.0M
2023-09-21 8.97 8.97 8.97 8.97 0.0M
2023-09-19 9.27 9.27 9.26 9.26 0.0M
2023-09-18 9.35 9.39 8.84 8.84 0.0M
2023-09-15 9.10 9.10 9.10 9.10 0.0M
2023-09-14 9.00 9.10 9.00 9.10 0.0M
2023-09-08 8.90 9.00 8.90 9.00 0.0M
2023-09-07 8.58 8.70 8.58 8.62 0.0M
2023-09-05 8.11 8.11 8.11 8.11 0.0M
2023-09-01 8.00 8.00 7.79 7.79 0.0M
2023-08-30 8.15 8.15 8.15 8.15 0.0M
2023-08-29 8.11 8.36 8.11 8.36 0.0M
2023-08-28 7.92 7.92 7.92 7.92 0.0M
2023-08-25 7.92 7.92 7.92 7.92 0.0M
2023-08-22 8.11 8.11 8.11 8.11 0.0M
2023-08-21 8.02 8.13 8.02 8.13 0.0M
2023-08-17 8.34 8.34 8.34 8.34 0.0M
2023-08-16 8.33 8.33 8.33 8.33 0.0M
2023-08-11 7.86 7.86 7.86 7.86 0.0M
2023-08-08 7.74 7.74 7.74 7.74 0.0M
2023-08-03 7.50 7.83 7.50 7.83 0.0M
2023-07-25 8.00 8.08 8.00 8.08 0.0M
2023-07-24 7.95 7.95 7.95 7.95 0.0M
2023-07-21 7.87 7.87 7.87 7.87 0.0M
2023-07-19 7.65 7.87 7.65 7.87 0.0M
2023-07-18 7.50 7.57 7.50 7.57 0.0M
2023-07-17 7.30 7.36 7.30 7.36 0.0M
2023-07-14 7.34 7.34 7.23 7.24 0.0M
2023-07-12 7.32 7.32 7.32 7.32 0.0M
2023-07-11 7.13 7.13 7.13 7.13 0.0M
2023-07-10 7.04 7.04 7.04 7.04 0.0M
2023-07-07 7.08 7.08 6.98 6.98 0.0M
2023-07-06 6.89 6.89 6.89 6.89 0.0M
2023-07-05 6.85 7.02 6.79 6.79 0.0M
2023-07-03 7.05 7.05 7.05 7.05 0.0M
2023-06-30 6.95 6.99 6.95 6.99 0.0M
2023-06-29 6.65 7.06 6.65 6.86 0.0M
2023-06-23 7.37 7.52 7.37 7.52 0.0M
2023-06-22 7.36 7.44 7.35 7.44 0.0M
2023-06-16 7.96 7.96 7.95 7.95 0.0M
2023-06-15 8.26 8.26 8.26 8.26 0.0M
2023-06-13 8.14 8.14 8.14 8.14 0.0M
2023-06-08 8.50 8.50 8.50 8.50 0.0M
2023-06-06 8.28 8.28 8.28 8.28 0.0M
2023-06-05 8.20 8.26 8.20 8.26 0.0M
2023-05-31 8.29 8.29 8.28 8.28 0.0M
2023-05-25 8.24 8.26 8.24 8.26 0.0M
2023-05-19 8.15 8.24 8.15 8.24 0.0M
2023-05-16 7.87 7.87 7.87 7.87 0.0M
2023-05-11 8.03 8.03 8.03 8.03 0.0M
2023-05-09 7.94 7.94 7.77 7.77 0.0M
2023-05-01 8.64 8.64 8.40 8.40 0.0M
2023-04-28 8.75 8.75 8.75 8.75 0.0M
2023-04-27 8.43 8.43 8.43 8.43 0.0M
2023-04-26 8.65 8.65 8.65 8.65 0.0M
2023-04-25 8.30 8.30 8.30 8.30 0.0M
2023-04-24 8.56 8.56 8.56 8.56 0.0M
2023-04-19 8.25 8.32 8.19 8.27 0.0M
2023-04-17 8.02 8.02 8.02 8.02 0.0M
2023-04-14 8.26 8.26 8.26 8.26 0.0M
2023-04-12 8.26 8.26 8.26 8.26 0.0M
2023-04-11 7.86 7.86 7.76 7.80 0.0M
2023-04-10 7.48 7.82 7.48 7.82 0.0M
2023-04-06 7.90 7.90 7.89 7.89 0.0M
2023-04-05 7.56 7.56 7.56 7.56 0.0M
2023-04-04 7.21 7.24 7.06 7.24 0.0M
2023-04-03 6.89 7.00 6.89 7.00 0.0M
2023-03-31 6.90 6.90 6.89 6.89 0.0M
2023-03-30 6.73 6.94 6.73 6.76 0.0M
2023-03-29 6.80 6.80 6.80 6.80 0.0M
2023-03-28 6.81 6.81 6.81 6.81 0.0M
2023-03-27 7.00 7.21 6.95 6.95 0.0M
2023-03-24 6.99 6.99 6.97 6.97 0.0M
2023-03-23 7.07 7.11 7.07 7.11 0.0M
2023-03-22 7.24 7.45 7.24 7.45 0.0M
2023-03-21 7.35 7.35 7.24 7.29 0.0M
2023-03-20 7.60 7.60 7.50 7.50 0.0M
2023-03-17 7.48 7.48 7.48 7.48 0.0M
2023-03-16 7.44 7.58 7.39 7.58 0.0M
2023-03-15 7.40 7.52 7.32 7.42 0.0M
2023-03-14 7.91 8.01 7.59 8.01 0.0M
2023-03-13 7.62 7.92 7.57 7.85 0.0M
2023-03-10 8.26 8.26 8.03 8.03 0.0M
2023-03-09 8.40 8.40 8.40 8.40 0.0M
2023-03-06 8.59 8.59 8.59 8.59 0.0M
2023-03-03 8.40 8.40 8.40 8.40 0.0M
2023-03-02 8.43 8.43 8.37 8.37 0.0M
2023-03-01 8.63 8.63 8.63 8.63 0.0M
2023-02-28 8.79 8.91 8.79 8.91 0.0M
2023-02-27 8.68 8.68 8.68 8.68 0.0M
2023-02-24 8.45 8.45 8.45 8.45 0.0M
2023-02-23 8.69 8.69 8.59 8.60 0.0M
2023-02-22 8.70 8.70 8.60 8.60 0.0M
2023-02-21 8.87 8.87 8.87 8.87 0.0M
2023-02-17 8.86 8.95 8.86 8.95 0.0M
2023-02-16 8.81 8.81 8.81 8.81 0.0M
2023-02-15 8.79 8.79 8.73 8.79 0.0M
2023-02-14 8.71 8.80 8.71 8.80 0.0M
2023-02-13 8.80 8.80 8.80 8.80 0.0M
2023-02-09 8.98 8.99 8.98 8.99 0.0M
2023-02-07 8.86 8.86 8.86 8.86 0.0M
2023-02-06 8.88 9.05 8.66 9.05 0.0M
2023-02-02 9.10 9.10 9.10 9.10 0.0M
2023-01-31 8.53 8.99 8.53 8.63 0.0M
2023-01-30 8.69 8.78 8.56 8.75 0.0M
2023-01-27 8.59 8.59 8.54 8.54 0.0M
2023-01-26 9.18 9.18 8.71 8.71 0.0M
2023-01-25 8.46 8.46 8.46 8.46 0.0M
2023-01-24 8.64 8.90 8.56 8.56 0.0M
2023-01-23 8.64 8.64 8.64 8.64 0.0M
2023-01-20 8.50 8.62 8.50 8.62 0.0M
2023-01-19 8.60 8.60 8.60 8.60 0.0M
2023-01-18 8.61 8.61 8.52 8.52 0.0M
2023-01-17 8.54 8.60 8.52 8.60 0.0M
2023-01-13 8.75 8.75 8.54 8.54 0.0M
2023-01-12 8.69 8.88 8.68 8.88 0.0M
2023-01-11 8.51 8.80 8.50 8.70 0.0M
2023-01-05 11.19 11.28 11.19 11.28 0.0M
2023-01-04 11.00 11.18 11.00 11.18 0.0M