Ditto (DITTO)

DITTO
🏛️ タイ →
13.90
最終更新: 2025-09-26
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
2021-12-30 15.06 17.49 15.00 17.18 22.7M
2021-12-29 14.94 15.44 14.50 15.06 16.8M
2021-12-28 13.99 14.69 13.43 14.69 14.1M
2021-12-27 12.61 14.43 12.48 14.18 57.0M
2021-12-24 11.91 12.29 11.72 12.29 14.5M
2021-12-23 11.72 11.91 11.53 11.91 5.0M
2021-12-22 11.28 12.29 11.28 11.66 35.4M
2021-12-21 11.22 11.35 11.03 11.22 4.1M
2021-12-20 10.97 11.28 10.84 11.22 6.3M
2021-12-17 11.09 11.22 10.84 10.97 2.4M
2021-12-16 10.90 11.28 10.78 11.09 6.5M
2021-12-15 10.97 10.97 10.78 10.90 1.4M
2021-12-14 10.90 11.03 10.84 10.97 1.0M
2021-12-13 10.90 11.16 10.90 10.97 4.8M
2021-12-09 10.84 10.90 10.72 10.84 1.4M
2021-12-08 10.84 10.90 10.72 10.78 2.2M
2021-12-07 10.97 11.03 10.65 10.78 4.3M
2021-12-03 10.72 10.90 10.65 10.78 1.8M
2021-12-02 10.65 10.78 10.59 10.72 0.8M
2021-12-01 10.59 10.78 10.53 10.78 1.7M
2021-11-30 10.90 11.03 10.53 10.65 5.9M
2021-11-29 10.90 11.03 10.84 10.97 2.0M
2021-11-26 11.03 11.16 10.84 10.97 4.6M
2021-11-25 11.72 11.91 11.03 11.09 16.8M
2021-11-24 11.28 11.72 11.28 11.72 16.6M
2021-11-23 11.22 11.28 11.09 11.28 1.0M
2021-11-22 11.09 11.35 10.97 11.22 3.4M
2021-11-19 11.22 11.28 10.97 11.09 2.6M
2021-11-18 11.22 11.60 11.16 11.28 9.3M
2021-11-17 11.22 11.35 10.97 11.28 5.9M
2021-11-16 11.03 11.22 10.84 11.22 13.8M
2021-11-15 10.84 11.03 10.65 10.84 4.4M
2021-11-12 10.84 10.90 10.59 10.84 3.5M
2021-11-11 10.53 10.90 10.46 10.84 6.3M
2021-11-10 10.27 10.53 10.21 10.53 1.7M
2021-11-09 10.34 10.40 10.21 10.21 1.1M
2021-11-08 10.34 10.40 10.27 10.40 1.3M
2021-11-05 10.34 10.40 10.15 10.40 1.8M
2021-11-04 10.02 10.27 9.90 10.21 2.8M
2021-11-03 10.40 10.40 9.83 10.02 6.7M
2021-11-02 10.72 10.78 9.77 10.40 8.0M
2021-11-01 10.65 10.78 10.59 10.65 1.2M
2021-10-29 10.59 10.72 10.59 10.59 1.6M
2021-10-28 10.72 10.72 10.53 10.59 2.8M
2021-10-27 10.72 10.78 10.65 10.72 0.6M
2021-10-26 10.53 10.78 10.53 10.72 2.2M
2021-10-25 10.78 10.78 10.53 10.53 2.9M
2021-10-21 10.78 10.84 10.65 10.78 0.9M
2021-10-20 10.65 10.84 10.65 10.72 1.6M
2021-10-19 10.65 10.78 10.53 10.59 4.9M
2021-10-18 11.41 11.79 10.65 10.72 23.4M
2021-10-15 11.41 11.53 11.22 11.41 2.9M
2021-10-14 11.28 11.41 11.22 11.35 2.4M
2021-10-12 11.47 11.53 11.16 11.28 5.0M
2021-10-11 11.03 11.53 11.03 11.47 11.3M
2021-10-08 10.78 11.16 10.78 11.03 14.0M
2021-10-07 10.53 10.78 10.53 10.72 2.9M
2021-10-06 10.53 10.59 10.46 10.53 1.6M
2021-10-05 10.46 10.65 10.40 10.59 2.1M
2021-10-04 10.59 10.65 10.40 10.53 2.9M
2021-10-01 10.65 10.72 10.53 10.59 3.2M
2021-09-30 10.78 10.90 10.59 10.72 7.5M
2021-09-29 10.53 10.90 10.46 10.78 11.7M
2021-09-28 10.46 10.59 10.40 10.59 8.4M
2021-09-27 10.78 10.78 10.40 10.40 11.3M
2021-09-23 10.59 11.16 10.40 10.72 43.3M
2021-09-22 10.78 11.03 10.46 10.59 25.4M
2021-09-21 10.53 10.90 10.40 10.72 19.1M
2021-09-20 10.40 10.53 10.34 10.53 5.1M
2021-09-17 10.53 10.53 10.34 10.40 2.7M
2021-09-16 10.46 10.78 10.40 10.46 7.6M
2021-09-15 10.46 10.53 10.34 10.40 2.0M
2021-09-14 10.46 10.59 10.34 10.40 7.5M
2021-09-13 10.27 10.34 10.21 10.34 1.4M
2021-09-10 10.15 10.53 10.15 10.27 12.6M
2021-09-09 10.15 10.21 10.09 10.15 1.0M
2021-09-08 10.15 10.21 10.02 10.15 0.9M
2021-09-07 10.21 10.21 10.02 10.09 1.8M
2021-09-06 10.15 10.21 10.09 10.21 1.8M
2021-09-03 10.15 10.21 10.02 10.09 3.2M
2021-09-02 10.21 10.27 10.15 10.21 1.6M
2021-09-01 10.21 10.27 10.09 10.21 2.4M
2021-08-31 10.21 10.27 10.15 10.27 1.4M
2021-08-30 10.27 10.46 10.15 10.27 3.2M
2021-08-27 10.21 10.34 10.15 10.27 1.8M
2021-08-26 10.34 10.40 10.09 10.15 2.5M
2021-08-25 10.34 10.40 10.15 10.34 1.7M
2021-08-24 10.46 10.53 10.27 10.34 1.0M
2021-08-23 10.40 10.59 10.21 10.40 4.5M
2021-08-20 10.15 10.34 10.15 10.34 1.2M
2021-08-19 10.15 10.27 10.15 10.21 1.2M
2021-08-18 10.15 10.27 10.09 10.15 1.5M
2021-08-17 10.21 10.21 10.09 10.15 0.6M
2021-08-16 10.27 10.34 9.90 10.15 3.4M
2021-08-13 10.40 10.53 10.15 10.40 2.6M
2021-08-11 10.65 10.84 10.21 10.40 10.8M
2021-08-10 10.09 10.72 10.09 10.72 10.9M
2021-08-09 10.15 10.21 10.09 10.09 0.5M
2021-08-06 10.21 10.27 10.09 10.15 1.5M
2021-08-05 10.27 10.34 10.09 10.15 1.1M
2021-08-04 10.21 10.40 10.15 10.27 3.6M
2021-08-03 10.02 10.15 10.02 10.15 1.4M
2021-08-02 10.02 10.15 9.96 10.02 0.6M
2021-07-30 10.09 10.21 9.96 10.09 2.8M
2021-07-29 10.40 10.40 10.09 10.21 2.0M
2021-07-27 10.21 10.40 10.02 10.40 5.3M
2021-07-23 10.27 10.27 10.09 10.15 0.8M
2021-07-22 10.15 10.27 10.15 10.21 1.1M
2021-07-21 10.15 10.27 10.09 10.15 0.8M
2021-07-20 10.15 10.27 10.09 10.15 1.8M
2021-07-19 10.21 10.40 10.15 10.21 1.6M
2021-07-16 10.34 10.46 10.27 10.40 1.5M
2021-07-15 10.09 10.40 10.09 10.34 3.5M
2021-07-14 10.15 10.15 10.02 10.09 2.6M
2021-07-13 10.09 10.15 10.02 10.15 2.0M
2021-07-12 10.09 10.15 9.96 10.09 1.5M
2021-07-09 9.90 10.09 9.83 10.02 2.8M
2021-07-08 10.21 10.34 9.83 10.09 8.4M
2021-07-07 10.53 10.84 10.21 10.27 11.9M
2021-07-06 10.34 10.53 10.27 10.53 1.9M
2021-07-05 10.27 10.40 10.15 10.27 3.4M
2021-07-02 10.65 10.65 10.34 10.34 4.5M
2021-07-01 10.53 10.65 10.40 10.65 2.8M
2021-06-30 10.59 10.65 10.40 10.40 4.3M
2021-06-29 10.90 11.03 10.40 10.53 12.3M
2021-06-28 10.78 11.16 10.59 10.90 17.7M
2021-06-25 10.40 10.97 10.21 10.90 10.8M
2021-06-24 10.46 10.46 10.15 10.40 2.1M
2021-06-23 10.53 10.53 10.34 10.40 1.2M
2021-06-22 10.27 10.53 10.27 10.46 2.7M
2021-06-21 10.09 10.21 9.96 10.21 4.7M
2021-06-18 10.46 10.59 10.15 10.21 6.0M
2021-06-17 10.59 10.65 10.40 10.46 2.8M
2021-06-16 10.72 10.78 10.53 10.65 2.8M
2021-06-15 10.59 10.84 10.34 10.72 10.6M
2021-06-14 10.15 10.21 10.02 10.15 3.8M
2021-06-11 10.21 10.21 10.09 10.21 2.6M
2021-06-10 10.15 10.40 10.09 10.21 3.1M
2021-06-09 10.53 10.59 10.09 10.09 6.4M
2021-06-08 10.59 10.78 10.27 10.53 6.6M
2021-06-07 10.78 10.84 10.53 10.53 3.0M
2021-06-04 10.53 10.84 10.53 10.72 2.6M
2021-06-02 10.84 10.84 10.21 10.53 6.7M
2021-06-01 10.84 11.03 10.59 10.84 4.4M
2021-05-31 10.90 10.97 10.65 10.84 2.4M
2021-05-28 11.22 11.22 10.84 10.90 4.4M
2021-05-27 11.41 11.47 11.16 11.28 4.0M
2021-05-25 11.28 11.66 11.22 11.41 5.4M
2021-05-24 11.28 11.41 11.09 11.28 3.1M
2021-05-21 11.47 11.53 11.09 11.22 3.0M
2021-05-20 11.35 11.66 11.16 11.47 11.3M
2021-05-19 10.90 11.35 10.72 11.28 6.4M
2021-05-18 10.53 10.97 10.40 10.97 4.6M
2021-05-17 10.97 10.97 10.34 10.46 6.4M
2021-05-14 11.47 11.53 10.84 11.16 8.2M
2021-05-13 11.28 11.79 10.72 11.35 11.1M
2021-05-12 12.04 12.10 11.60 11.66 15.7M
2021-05-11 10.40 12.67 10.34 11.79 68.1M
2021-05-10 9.83 10.65 9.45 10.65 17.6M
2021-05-07 9.90 10.53 9.71 9.77 24.6M
2021-05-06 11.35 12.17 9.90 10.09 210.1M