Dlocal Ltd (DLO)

DLO
🏛️ アメリカ →
14.59
最終更新: 2025-09-29
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
2022-12-30 15.29 15.78 15.26 15.57 0.7M
2022-12-29 14.89 16.01 14.64 15.67 1.5M
2022-12-28 15.11 15.34 14.68 14.72 1.3M
2022-12-27 14.95 15.16 14.44 15.02 1.6M
2022-12-23 15.10 15.39 14.98 15.08 0.7M
2022-12-22 14.77 15.32 14.60 15.18 1.0M
2022-12-21 14.16 15.29 14.10 14.95 2.7M
2022-12-20 14.01 15.43 13.93 14.60 5.6M
2022-12-19 13.49 13.74 12.97 13.19 2.7M
2022-12-16 13.20 13.65 13.16 13.55 1.8M
2022-12-15 14.22 14.34 13.16 13.31 2.2M
2022-12-14 13.65 14.48 13.42 14.41 1.9M
2022-12-13 13.89 14.17 13.66 13.76 2.4M
2022-12-12 12.89 13.39 12.82 13.37 1.3M
2022-12-09 12.68 13.34 12.64 13.03 1.3M
2022-12-08 12.02 12.90 11.90 12.69 2.7M
2022-12-07 12.30 12.37 11.81 11.90 2.0M
2022-12-06 12.91 13.19 12.11 12.34 3.5M
2022-12-05 12.60 13.82 12.39 12.91 4.1M
2022-12-02 12.21 12.94 11.47 12.80 6.2M
2022-12-01 14.18 14.66 11.80 12.39 7.0M
2022-11-30 13.65 14.69 13.54 14.60 2.3M
2022-11-29 13.36 13.68 12.92 13.50 2.9M
2022-11-28 13.93 14.68 12.78 13.18 3.6M
2022-11-25 13.75 14.37 13.57 14.30 1.3M
2022-11-23 13.15 13.95 13.01 13.90 2.8M
2022-11-22 14.32 14.36 12.38 13.14 10.5M
2022-11-21 12.52 14.07 12.45 13.96 10.3M
2022-11-18 11.00 13.60 10.88 12.78 32.6M
2022-11-17 10.01 12.49 9.03 10.60 56.8M
2022-11-16 20.74 20.95 10.29 10.46 56.1M
2022-11-15 24.19 24.65 20.73 21.22 4.1M
2022-11-14 22.76 23.19 22.08 22.54 1.6M
2022-11-11 21.75 23.80 21.71 22.89 2.4M
2022-11-10 20.67 21.74 20.64 21.66 1.7M
2022-11-09 20.28 20.28 18.70 19.11 1.5M
2022-11-08 20.70 21.06 19.78 20.33 1.3M
2022-11-07 20.86 21.04 20.03 20.52 0.8M
2022-11-04 22.16 22.46 19.83 20.51 1.2M
2022-11-03 21.31 22.03 21.09 21.86 0.9M
2022-11-02 23.50 23.58 21.66 21.79 1.2M
2022-11-01 23.09 23.64 22.90 23.38 1.0M
2022-10-31 21.87 22.42 21.52 22.30 0.6M
2022-10-28 20.96 22.18 20.56 21.97 1.3M
2022-10-27 21.76 22.55 21.43 21.81 0.5M
2022-10-26 21.55 22.72 21.32 21.62 0.5M
2022-10-25 20.95 22.30 20.95 21.90 0.8M
2022-10-24 20.97 20.98 19.91 20.73 0.4M
2022-10-21 20.24 20.87 19.41 20.78 0.6M
2022-10-20 20.17 21.57 20.11 20.46 0.6M
2022-10-19 20.71 20.74 20.02 20.15 0.7M
2022-10-18 21.29 21.43 20.14 20.98 0.5M
2022-10-17 20.40 20.88 20.10 20.40 0.6M
2022-10-14 20.85 20.93 19.36 19.57 1.2M
2022-10-13 20.01 20.89 19.39 20.46 1.5M
2022-10-12 20.83 20.96 20.08 20.93 0.6M
2022-10-11 21.80 21.88 20.60 20.99 0.8M
2022-10-10 22.47 22.47 21.38 21.91 0.5M
2022-10-07 23.12 23.34 22.24 22.48 0.6M
2022-10-06 23.22 23.97 23.22 23.73 0.8M
2022-10-05 22.85 23.92 22.74 23.37 1.4M
2022-10-04 22.31 23.59 22.20 23.45 1.0M
2022-10-03 20.64 21.72 20.12 21.32 1.1M
2022-09-30 20.57 21.56 20.45 20.52 1.1M
2022-09-29 21.15 21.15 20.35 20.60 1.5M
2022-09-28 20.50 22.10 20.06 21.71 1.7M
2022-09-27 21.46 22.03 20.00 20.44 2.1M
2022-09-26 22.04 22.72 21.00 21.04 2.1M
2022-09-23 22.89 22.96 21.90 22.62 1.2M
2022-09-22 24.13 24.28 22.66 23.29 1.4M
2022-09-21 24.43 25.71 23.87 24.30 1.1M
2022-09-20 24.95 25.36 24.26 24.33 0.7M
2022-09-19 24.95 25.68 24.91 25.43 0.5M
2022-09-16 25.94 26.35 24.62 25.06 0.9M
2022-09-15 25.92 27.59 25.92 26.77 1.1M
2022-09-14 25.29 26.28 24.60 26.22 0.6M
2022-09-13 25.28 25.98 24.94 25.21 0.6M
2022-09-12 26.66 27.30 26.37 26.87 0.4M
2022-09-09 25.69 26.83 25.69 26.55 0.6M
2022-09-08 24.47 25.30 24.21 25.28 0.6M
2022-09-07 24.06 24.99 23.77 24.84 0.5M
2022-09-06 24.00 24.24 23.34 24.06 0.8M
2022-09-02 24.90 25.15 23.92 24.11 1.2M
2022-09-01 24.50 24.88 23.90 24.63 1.1M
2022-08-31 25.20 25.90 24.85 24.87 1.4M
2022-08-30 25.80 25.98 24.51 24.77 1.5M
2022-08-29 25.39 26.36 25.27 25.46 1.0M
2022-08-26 27.70 27.97 25.94 26.19 1.0M
2022-08-25 27.12 27.74 26.55 27.69 1.3M
2022-08-24 25.30 27.62 25.21 26.73 1.3M
2022-08-23 27.10 27.29 24.24 25.51 9.4M
2022-08-22 27.95 29.69 27.66 29.62 3.1M
2022-08-19 29.57 29.95 28.60 28.79 1.2M
2022-08-18 28.50 30.51 27.81 29.98 1.1M
2022-08-17 29.50 29.71 28.51 28.80 1.0M
2022-08-16 30.25 30.39 28.61 30.06 0.8M
2022-08-15 29.45 30.51 29.21 30.06 0.6M
2022-08-12 29.81 30.45 29.51 29.97 0.6M
2022-08-11 32.39 33.63 29.52 29.65 1.3M
2022-08-10 31.03 31.70 30.70 31.53 1.1M
2022-08-09 30.69 30.76 29.12 29.53 1.0M
2022-08-08 31.33 31.90 30.19 31.30 0.8M
2022-08-05 29.47 32.10 29.06 31.45 1.5M
2022-08-04 28.97 30.42 28.87 30.37 1.5M
2022-08-03 29.35 29.50 28.71 28.85 0.8M
2022-08-02 27.47 29.37 27.31 28.69 0.9M
2022-08-01 27.53 28.73 26.31 27.90 0.8M
2022-07-29 27.42 28.25 27.00 27.78 1.8M
2022-07-28 27.51 28.00 26.66 27.50 2.3M
2022-07-27 26.87 27.84 26.78 27.55 0.7M
2022-07-26 26.10 26.27 25.48 25.90 0.4M
2022-07-25 26.63 26.92 25.38 26.60 0.8M
2022-07-22 28.10 28.17 26.66 26.74 0.6M
2022-07-21 28.44 28.73 27.77 28.07 0.6M
2022-07-20 28.06 30.14 28.05 28.57 1.2M
2022-07-19 26.97 27.89 26.15 27.82 0.7M
2022-07-18 25.82 27.78 25.75 26.46 1.0M
2022-07-15 24.33 25.34 24.05 25.32 0.8M
2022-07-14 24.86 25.52 23.91 24.05 0.7M
2022-07-13 24.98 26.12 24.41 25.17 1.1M
2022-07-12 26.64 27.63 25.65 25.96 0.9M
2022-07-11 27.09 27.34 25.69 26.54 0.5M
2022-07-08 27.64 28.87 27.37 27.49 1.0M
2022-07-07 28.32 29.16 27.93 28.60 0.9M
2022-07-06 28.75 29.73 28.00 28.43 1.4M
2022-07-05 26.41 29.42 24.96 28.66 1.4M
2022-07-01 26.35 26.94 25.50 26.51 0.5M
2022-06-30 26.03 26.46 24.97 26.25 0.7M
2022-06-29 27.31 28.09 26.44 26.66 0.8M
2022-06-28 28.19 28.69 26.67 27.51 0.8M
2022-06-27 30.82 31.22 27.70 28.16 2.1M
2022-06-24 29.15 30.77 28.83 30.73 2.1M
2022-06-23 26.45 28.83 26.40 28.71 1.2M
2022-06-22 25.21 26.45 25.15 26.08 0.5M
2022-06-21 25.18 26.56 25.14 25.79 1.0M
2022-06-17 23.42 25.00 23.29 24.84 1.6M
2022-06-16 24.26 24.92 23.10 23.19 1.3M
2022-06-15 24.88 25.93 24.22 25.40 0.9M
2022-06-14 24.88 24.94 23.28 24.37 1.4M
2022-06-13 25.45 26.13 24.46 24.84 1.2M
2022-06-10 27.20 27.70 26.18 26.58 1.4M
2022-06-09 28.45 29.16 27.66 27.98 1.2M
2022-06-08 28.98 29.89 28.86 29.00 0.9M
2022-06-07 27.86 29.21 27.73 28.91 1.1M
2022-06-06 30.46 30.78 27.92 28.40 1.5M
2022-06-03 28.64 30.20 28.05 29.59 2.2M
2022-06-02 27.72 30.19 27.35 29.22 1.6M
2022-06-01 28.87 29.62 27.39 27.71 1.2M
2022-05-31 29.10 30.25 28.79 28.83 1.4M
2022-05-27 29.70 30.22 27.72 29.29 2.3M
2022-05-26 26.25 29.88 26.19 29.06 3.3M
2022-05-25 23.60 26.35 23.42 26.26 2.7M
2022-05-24 23.65 24.04 22.97 23.81 1.7M
2022-05-23 23.50 24.89 22.84 24.35 1.8M
2022-05-20 23.94 24.39 22.20 23.71 2.4M
2022-05-19 21.72 25.46 21.57 23.69 4.1M
2022-05-18 21.49 25.64 21.07 22.20 10.5M
2022-05-17 19.14 19.93 18.57 19.25 3.2M
2022-05-16 20.17 20.43 18.46 18.65 2.6M
2022-05-13 18.71 20.94 18.15 20.77 3.0M
2022-05-12 16.09 17.65 15.19 17.23 4.1M
2022-05-11 17.97 18.10 16.02 16.20 2.4M
2022-05-10 19.49 19.66 16.94 18.28 3.1M
2022-05-09 19.91 19.96 18.08 18.68 2.7M
2022-05-06 21.95 21.95 19.69 20.00 1.1M
2022-05-05 23.84 24.07 21.85 22.06 0.9M
2022-05-04 22.77 24.62 22.05 24.52 1.9M
2022-05-03 23.01 23.48 22.43 22.84 0.9M
2022-05-02 22.74 23.16 22.21 23.00 1.2M
2022-04-29 23.36 24.05 22.45 22.67 0.7M
2022-04-28 24.02 24.65 22.70 23.75 1.3M
2022-04-27 24.25 25.02 23.41 23.65 0.4M
2022-04-26 25.05 25.29 24.10 24.11 1.0M
2022-04-25 23.93 25.79 23.86 25.36 0.8M
2022-04-22 25.19 25.85 23.72 24.27 1.3M
2022-04-21 26.62 27.37 24.76 25.39 1.5M
2022-04-20 27.63 27.63 26.07 26.20 1.4M
2022-04-19 25.78 28.00 25.73 27.71 2.1M
2022-04-18 27.19 27.19 25.42 26.22 1.2M
2022-04-14 28.03 28.03 27.13 27.27 1.5M
2022-04-13 26.71 28.32 26.31 27.53 0.8M
2022-04-12 28.29 28.78 26.61 26.81 0.8M
2022-04-11 27.62 28.53 26.92 27.68 0.8M
2022-04-08 28.82 29.05 27.14 28.40 1.0M
2022-04-07 29.69 30.31 28.17 29.22 1.1M
2022-04-06 31.18 31.24 29.10 29.68 1.3M
2022-04-05 34.00 34.35 32.19 32.41 0.6M
2022-04-04 32.86 34.84 32.63 33.79 1.1M
2022-04-01 31.35 33.55 31.25 32.51 0.8M
2022-03-31 32.32 32.46 30.95 31.26 0.9M
2022-03-30 32.64 33.70 32.13 32.42 0.5M
2022-03-29 32.10 34.00 31.41 32.95 1.0M
2022-03-28 30.89 31.88 30.00 31.15 0.8M
2022-03-25 31.00 31.92 30.12 30.51 1.4M
2022-03-24 31.08 31.86 29.90 31.03 1.6M
2022-03-23 32.05 32.87 30.71 30.75 1.6M
2022-03-22 33.66 34.36 32.21 32.48 2.1M
2022-03-21 34.22 35.27 31.71 33.45 3.1M
2022-03-18 33.99 35.96 33.44 34.82 2.0M
2022-03-17 32.42 34.36 30.91 34.22 2.1M
2022-03-16 26.51 33.80 26.50 32.68 5.6M
2022-03-15 24.00 26.19 22.21 25.83 2.8M
2022-03-14 24.27 24.73 23.14 23.30 2.5M
2022-03-11 26.24 26.31 24.03 24.42 0.7M
2022-03-10 26.92 27.04 25.16 25.98 1.5M
2022-03-09 27.00 28.25 26.49 27.48 1.1M
2022-03-08 26.57 27.15 25.62 26.04 1.3M
2022-03-07 28.33 28.68 26.37 26.79 1.0M
2022-03-04 29.24 29.92 27.56 27.98 1.0M
2022-03-03 32.10 32.10 29.21 29.53 0.6M
2022-03-02 32.60 33.19 31.40 32.08 0.9M
2022-03-01 32.54 33.28 31.73 32.55 0.8M
2022-02-28 30.50 32.80 29.64 32.65 0.5M
2022-02-25 30.70 31.17 28.86 30.68 0.6M
2022-02-24 27.61 31.03 27.30 30.75 1.1M
2022-02-23 31.56 31.78 29.45 29.49 1.1M
2022-02-22 30.90 32.23 30.33 31.20 0.6M
2022-02-18 31.94 32.43 31.01 31.55 0.7M
2022-02-17 32.83 33.44 32.10 32.16 0.8M
2022-02-16 33.50 33.93 32.41 33.43 0.5M
2022-02-15 33.46 34.63 33.32 34.02 1.3M
2022-02-14 32.01 34.60 31.55 32.85 0.6M
2022-02-11 35.20 35.93 32.30 32.50 1.0M
2022-02-10 34.24 36.88 34.01 35.20 2.0M
2022-02-09 32.75 34.99 32.65 34.45 2.3M
2022-02-08 30.41 32.19 29.93 31.94 1.0M
2022-02-07 30.50 31.52 29.45 30.72 0.5M
2022-02-04 28.74 30.85 28.42 30.44 0.7M
2022-02-03 28.50 29.84 28.25 28.40 0.7M
2022-02-02 32.43 32.62 29.88 30.06 1.1M
2022-02-01 30.47 32.99 29.76 32.64 1.8M
2022-01-31 26.78 30.48 26.47 29.92 1.6M
2022-01-28 25.37 26.15 24.12 25.99 1.5M
2022-01-27 26.01 26.77 24.68 25.15 1.2M
2022-01-26 27.92 28.60 25.41 25.80 1.7M
2022-01-25 25.96 27.14 25.84 26.57 2.1M
2022-01-24 23.79 26.86 23.21 26.69 2.2M
2022-01-21 26.49 26.87 25.19 25.43 1.9M
2022-01-20 27.49 29.18 26.80 26.91 1.9M
2022-01-19 26.56 27.66 25.50 27.07 1.3M
2022-01-18 28.71 28.71 26.03 26.22 2.1M
2022-01-14 30.66 31.76 28.90 29.25 1.6M
2022-01-13 31.56 32.32 30.70 31.09 1.3M
2022-01-12 33.09 34.28 31.46 31.59 1.5M
2022-01-11 30.44 32.91 29.10 32.47 1.6M
2022-01-10 29.26 30.58 28.58 30.46 2.3M
2022-01-07 28.54 31.25 28.42 31.10 2.4M
2022-01-06 28.50 29.50 27.19 28.55 2.1M
2022-01-05 32.00 32.00 27.95 29.03 3.2M
2022-01-04 34.79 35.23 31.50 32.24 1.9M
2022-01-03 35.85 36.86 34.66 35.44 1.0M