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
2023-12-28 26.50 27.50 26.50 27.25 1.4M
2023-12-27 26.75 27.00 26.00 26.50 1.8M
2023-12-26 27.75 27.75 26.50 26.75 1.7M
2023-12-25 27.50 28.00 27.50 27.50 1.0M
2023-12-22 28.25 28.50 27.50 27.50 2.0M
2023-12-21 27.00 28.25 27.00 28.00 5.3M
2023-12-20 25.50 28.00 25.50 27.75 6.7M
2023-12-19 25.25 25.25 24.40 24.60 3.4M
2023-12-18 25.00 25.75 25.00 25.25 0.9M
2023-12-15 25.25 25.75 25.00 25.00 1.0M
2023-12-14 24.00 25.25 24.00 25.25 1.8M
2023-12-13 25.00 25.00 23.60 23.70 2.1M
2023-12-12 25.50 25.50 24.90 25.00 1.1M
2023-12-08 25.75 26.00 25.25 25.25 1.1M
2023-12-07 26.25 26.25 25.50 25.75 0.9M
2023-12-06 26.00 26.50 25.75 26.25 1.4M
2023-12-04 25.75 26.25 25.50 26.00 0.8M
2023-12-01 25.50 26.25 25.25 25.50 1.2M
2023-11-30 26.00 26.00 25.00 25.25 1.8M
2023-11-29 27.00 27.00 25.50 26.00 2.9M
2023-11-28 26.75 26.75 26.00 26.50 1.2M
2023-11-27 25.75 26.50 25.50 26.25 1.4M
2023-11-24 26.75 27.25 26.00 26.00 1.9M
2023-11-23 26.75 27.25 26.25 26.50 2.0M
2023-11-22 27.00 27.25 26.00 26.75 2.3M
2023-11-21 26.50 27.00 26.00 26.75 2.4M
2023-11-20 26.00 26.50 25.50 26.00 1.3M
2023-11-17 25.00 26.25 24.80 26.00 3.0M
2023-11-16 25.00 25.75 24.80 25.00 3.1M
2023-11-15 24.20 25.25 23.80 25.25 5.2M
2023-11-14 22.50 24.00 22.10 23.80 4.0M
2023-11-13 22.80 23.00 22.00 22.00 2.4M
2023-11-10 23.20 23.40 22.70 22.70 1.7M
2023-11-09 24.10 24.30 23.20 23.30 2.1M
2023-11-08 23.80 24.40 23.70 24.00 1.7M
2023-11-07 23.70 24.30 23.60 23.60 1.9M
2023-11-06 24.20 24.60 23.90 24.00 2.8M
2023-11-03 23.00 24.70 23.00 23.90 4.2M
2023-11-02 21.70 23.10 21.60 23.00 4.3M
2023-11-01 21.60 21.80 21.20 21.30 2.2M
2023-10-31 21.80 22.30 21.40 21.60 2.8M
2023-10-30 21.90 22.30 21.80 21.90 1.6M
2023-10-27 22.10 22.20 21.20 22.10 3.4M
2023-10-26 22.90 23.00 21.80 21.80 2.6M
2023-10-25 23.60 23.90 23.10 23.10 1.6M
2023-10-24 24.00 24.00 23.20 23.20 1.8M
2023-10-20 24.50 24.70 24.00 24.00 1.1M
2023-10-19 24.10 24.80 24.10 24.50 1.2M
2023-10-18 25.00 25.25 24.40 24.50 2.2M
2023-10-17 24.80 25.50 24.60 25.00 1.3M
2023-10-16 25.50 25.50 24.50 24.50 3.0M
2023-10-12 25.75 26.50 25.50 25.75 2.4M
2023-10-11 25.00 25.75 24.00 25.50 4.4M
2023-10-10 25.25 25.75 24.90 24.90 1.3M
2023-10-09 25.00 25.50 24.70 24.80 3.6M
2023-10-06 26.25 27.00 25.50 25.50 2.5M
2023-10-05 26.50 26.50 25.50 25.75 0.9M
2023-10-04 25.00 26.50 24.80 26.25 2.6M
2023-10-03 25.75 25.75 25.00 25.25 3.3M
2023-10-02 27.50 27.75 25.50 25.75 2.8M
2023-09-29 27.25 27.75 26.25 27.25 1.5M
2023-09-28 28.00 28.75 27.00 27.00 1.7M
2023-09-27 28.25 28.25 27.25 27.75 1.7M
2023-09-26 29.00 29.25 28.25 28.25 1.8M
2023-09-25 30.00 30.25 29.00 29.25 1.4M
2023-09-22 29.50 30.00 29.00 29.75 1.0M
2023-09-21 28.50 29.75 28.50 29.25 1.1M
2023-09-20 29.25 29.25 28.75 28.75 1.8M
2023-09-19 29.75 30.25 29.25 29.25 1.5M
2023-09-18 30.00 30.25 29.50 29.50 1.3M
2023-09-15 30.50 30.50 29.75 29.75 1.7M
2023-09-14 29.75 30.50 29.50 30.00 1.4M
2023-09-13 30.50 30.50 29.50 29.50 2.5M
2023-09-12 30.25 30.50 30.25 30.25 0.9M
2023-09-11 30.75 31.00 30.00 30.25 1.7M
2023-09-08 31.25 31.50 30.75 30.75 1.3M
2023-09-07 30.50 31.75 30.50 31.25 2.9M
2023-09-06 30.75 31.00 30.00 30.50 2.8M
2023-09-05 30.50 31.25 30.50 30.75 1.8M
2023-09-04 32.25 32.50 30.25 30.50 7.0M
2023-09-01 33.75 33.75 32.25 32.50 2.9M
2023-08-31 34.00 34.50 33.25 33.25 3.4M
2023-08-30 34.00 34.25 33.25 34.00 2.9M
2023-08-29 33.00 34.00 33.00 33.75 2.8M
2023-08-28 34.75 35.00 32.75 33.00 5.8M
2023-08-25 33.50 34.50 33.00 34.50 4.6M
2023-08-24 33.75 34.50 33.25 33.50 3.9M
2023-08-23 33.75 34.25 33.00 33.50 3.6M
2023-08-22 33.00 33.25 31.75 33.25 6.7M
2023-08-21 32.50 34.00 32.25 32.75 5.3M
2023-08-18 33.25 33.50 32.25 32.50 2.9M
2023-08-17 31.25 33.25 31.00 33.25 5.8M
2023-08-16 31.00 31.50 30.25 31.00 2.7M
2023-08-15 31.50 32.00 31.00 31.00 2.3M
2023-08-11 29.75 31.50 29.50 31.25 4.3M
2023-08-10 30.00 30.00 28.75 29.50 3.0M
2023-08-09 29.50 30.50 29.50 30.00 2.8M
2023-08-08 30.25 30.25 29.50 29.50 1.3M
2023-08-07 30.50 30.50 29.50 30.25 2.0M
2023-08-04 30.50 30.75 30.25 30.50 1.6M
2023-08-03 30.50 31.00 30.00 30.25 1.8M
2023-08-02 31.50 32.00 30.50 30.75 3.5M
2023-07-31 32.25 32.75 31.00 31.50 3.9M
2023-07-27 30.50 32.25 30.25 32.00 4.4M
2023-07-26 30.75 31.25 30.00 30.25 2.0M
2023-07-25 30.50 30.75 30.00 30.50 1.1M
2023-07-24 31.50 31.75 30.00 30.25 3.0M
2023-07-21 30.25 31.75 30.00 31.50 3.1M
2023-07-20 31.00 31.75 30.25 30.25 3.0M
2023-07-19 31.00 31.25 30.25 31.00 2.8M
2023-07-18 31.50 32.50 31.00 31.00 4.7M
2023-07-17 31.25 31.75 30.75 31.50 3.0M
2023-07-14 30.50 31.50 30.00 31.50 4.2M
2023-07-13 29.50 30.50 29.25 30.25 1.5M
2023-07-12 30.25 31.25 29.25 29.75 3.8M
2023-07-11 29.50 31.00 29.50 30.50 5.1M
2023-07-10 29.50 29.75 28.25 28.75 2.7M
2023-07-07 29.00 29.75 28.75 29.25 1.6M
2023-07-06 29.25 29.75 29.00 29.00 2.1M
2023-07-05 32.00 32.00 29.25 29.50 6.4M
2023-07-04 30.75 32.50 30.75 31.75 5.1M
2023-07-03 31.25 31.50 30.00 30.75 2.0M
2023-06-30 31.00 31.25 30.25 30.75 3.3M
2023-06-29 28.75 31.00 28.50 30.75 5.6M
2023-06-28 29.00 29.50 28.25 28.50 2.6M
2023-06-27 29.00 30.00 28.25 28.75 3.0M
2023-06-26 31.00 31.00 28.25 28.25 7.9M
2023-06-23 30.25 31.25 29.75 30.75 2.8M
2023-06-22 29.75 31.50 29.00 30.50 4.5M
2023-06-21 33.50 34.00 29.75 30.00 7.4M
2023-06-20 32.50 33.75 32.25 33.50 4.1M
2023-06-19 33.25 33.50 32.25 32.50 5.3M
2023-06-16 34.00 35.00 33.00 33.75 4.6M
2023-06-15 36.00 36.00 33.50 33.75 8.0M
2023-06-14 37.50 38.00 36.00 36.25 7.1M
2023-06-13 36.50 37.50 36.50 37.00 5.3M
2023-06-12 37.50 37.75 35.50 36.25 10.1M
2023-06-09 35.25 37.50 35.25 37.00 8.7M
2023-06-08 35.50 36.00 34.75 35.00 4.9M
2023-06-07 34.25 35.50 33.50 35.25 8.0M
2023-06-06 33.00 34.50 32.25 34.25 8.9M
2023-06-02 32.75 33.00 31.75 32.50 4.8M
2023-06-01 33.25 33.50 32.00 32.25 3.7M
2023-05-31 32.25 33.50 32.00 33.25 7.6M
2023-05-30 31.00 36.00 30.75 32.75 18.7M
2023-05-29 28.75 30.75 28.75 30.25 5.9M
2023-05-26 28.50 30.00 28.25 28.50 4.7M
2023-05-25 28.75 29.00 27.50 27.75 3.3M
2023-05-24 29.50 30.00 28.50 28.75 3.8M
2023-05-23 26.75 31.25 26.25 29.75 8.2M
2023-05-22 26.75 27.25 26.00 26.75 1.5M
2023-05-19 27.50 28.00 26.50 27.00 1.7M
2023-05-18 27.75 28.50 27.25 27.25 3.4M
2023-05-17 26.75 28.25 25.50 27.75 4.1M
2023-05-16 26.50 27.00 25.75 26.50 1.6M
2023-05-15 28.25 28.50 26.25 26.25 2.4M
2023-05-12 28.00 28.00 27.00 28.00 1.7M
2023-05-11 28.50 29.50 27.75 28.00 2.6M
2023-05-10 27.25 28.50 26.75 28.25 2.5M
2023-05-09 27.75 28.25 27.25 27.25 1.4M
2023-05-08 28.00 28.25 27.25 27.50 1.3M
2023-05-03 26.50 27.75 26.25 27.75 1.6M
2023-05-02 26.75 27.50 26.00 27.00 2.2M
2023-04-28 28.00 28.25 26.25 26.50 1.6M
2023-04-27 27.50 27.75 26.50 26.75 1.5M
2023-04-26 27.00 28.00 25.25 27.75 2.9M
2023-04-25 28.50 28.75 26.75 26.75 2.6M
2023-04-24 29.25 30.25 28.25 28.75 1.6M
2023-04-21 30.00 30.00 29.00 29.25 1.6M
2023-04-20 31.50 31.50 29.00 29.25 3.0M
2023-04-19 33.00 33.25 31.00 31.25 2.6M
2023-04-18 34.25 34.50 32.75 33.00 1.8M
2023-04-17 35.50 35.75 33.50 34.25 3.9M
2023-04-12 32.75 33.75 32.50 33.50 1.3M
2023-04-11 32.75 34.00 32.50 32.75 1.1M
2023-04-10 31.50 33.25 31.50 33.00 0.9M
2023-04-07 32.50 33.00 31.25 31.25 1.2M
2023-04-05 34.00 34.50 32.25 32.25 1.6M
2023-04-04 35.50 35.50 34.00 34.00 1.4M
2023-04-03 34.25 35.75 33.75 35.50 1.5M
2023-03-31 35.25 36.00 34.00 34.25 1.7M
2023-03-30 36.25 37.50 35.25 35.25 4.1M
2023-03-29 31.50 36.50 31.25 36.00 6.1M
2023-03-28 31.50 32.00 31.00 31.50 0.9M
2023-03-27 30.00 31.75 29.75 31.25 1.7M
2023-03-24 30.25 31.00 29.75 29.75 1.1M
2023-03-23 30.00 30.75 29.50 30.25 1.6M
2023-03-22 31.75 32.00 29.75 29.75 2.5M
2023-03-21 28.50 32.00 28.50 31.50 7.1M
2023-03-20 33.00 33.00 28.00 28.25 8.7M
2023-03-17 36.75 37.25 33.25 33.25 4.0M
2023-03-16 38.00 38.75 36.25 36.25 1.8M
2023-03-15 38.25 38.75 37.50 38.25 1.3M
2023-03-14 40.00 40.50 37.50 37.50 2.5M
2023-03-13 39.25 43.00 39.25 39.50 2.5M
2023-03-10 39.58 39.58 37.92 38.33 2.4M
2023-03-09 39.79 40.42 39.17 39.58 1.7M
2023-03-08 37.92 39.58 37.92 39.58 2.1M
2023-03-07 37.71 38.75 37.71 38.33 1.9M
2023-03-03 36.25 37.71 36.25 37.50 1.8M
2023-03-02 38.13 38.54 35.63 36.04 3.9M
2023-03-01 38.13 38.75 36.67 37.92 3.2M
2023-02-28 36.46 39.58 36.25 37.92 4.1M
2023-02-27 35.00 35.83 32.92 35.42 2.5M
2023-02-24 37.08 37.50 34.58 34.58 2.1M
2023-02-23 36.46 37.29 36.25 37.08 1.4M
2023-02-22 37.29 37.92 36.25 36.25 2.0M
2023-02-21 36.67 38.13 35.83 37.29 2.3M
2023-02-20 35.00 36.88 35.00 36.67 1.9M
2023-02-17 36.46 36.46 33.75 35.00 2.4M
2023-02-16 37.08 37.29 35.83 36.46 1.9M
2023-02-15 40.63 41.25 36.04 36.04 3.7M
2023-02-14 41.25 41.88 40.21 40.83 1.8M
2023-02-13 43.33 43.54 41.25 41.25 2.5M
2023-02-10 44.79 44.79 42.92 43.33 1.5M
2023-02-09 43.96 45.42 42.71 45.00 2.1M
2023-02-08 42.50 43.75 41.67 43.54 2.4M
2023-02-07 45.42 46.04 42.71 42.71 2.5M
2023-02-06 46.88 47.50 44.79 45.42 1.5M
2023-02-03 47.50 47.50 46.25 46.88 0.8M
2023-02-02 47.92 48.54 47.29 47.50 1.4M
2023-02-01 46.46 48.75 46.25 48.13 2.4M
2023-01-31 47.92 47.92 46.25 46.46 1.6M
2023-01-30 49.17 49.38 47.50 47.50 1.4M
2023-01-27 49.58 49.58 47.50 48.75 2.7M
2023-01-26 49.38 51.67 49.38 49.58 5.3M
2023-01-25 46.46 49.17 46.04 49.17 5.2M
2023-01-24 42.08 47.29 42.08 46.88 6.2M
2023-01-23 40.83 42.08 40.21 41.67 1.4M
2023-01-20 41.25 41.67 40.21 40.42 1.1M
2023-01-19 41.67 42.50 41.04 41.04 1.3M
2023-01-18 41.67 42.08 39.38 41.67 3.1M
2023-01-17 42.92 43.33 41.67 41.67 1.0M
2023-01-16 43.54 43.75 42.50 42.50 0.8M
2023-01-13 43.54 44.38 42.92 42.92 0.8M
2023-01-12 43.54 44.38 42.71 43.54 1.3M
2023-01-11 44.79 44.79 43.33 43.33 1.5M
2023-01-10 47.50 47.92 44.58 44.79 3.1M
2023-01-09 47.50 47.92 47.29 47.29 0.5M
2023-01-06 47.92 48.33 47.08 47.08 0.6M
2023-01-05 48.96 48.96 47.71 47.92 0.4M
2023-01-04 49.17 49.58 48.13 48.75 0.7M
2023-01-03 49.38 51.04 48.75 49.17 1.1M