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
2023-12-29 18.00 18.15 17.69 17.69 0.6M
2023-12-28 18.00 18.11 17.81 17.98 0.5M
2023-12-27 18.20 18.28 17.91 17.96 0.8M
2023-12-26 17.76 18.04 17.50 18.00 0.8M
2023-12-22 17.63 18.15 17.63 17.76 1.1M
2023-12-21 17.22 17.69 17.22 17.55 0.6M
2023-12-20 17.46 17.70 16.88 17.01 0.9M
2023-12-19 16.64 17.45 16.64 17.39 1.5M
2023-12-18 16.33 16.73 16.31 16.44 1.5M
2023-12-15 16.59 16.71 16.06 16.29 1.4M
2023-12-14 16.97 17.37 16.46 16.70 1.1M
2023-12-13 16.75 17.14 16.57 16.94 1.6M
2023-12-12 17.30 17.30 16.75 16.91 0.6M
2023-12-11 17.47 17.72 17.14 17.38 0.8M
2023-12-08 16.89 17.42 16.83 16.98 0.7M
2023-12-07 16.82 17.08 16.63 17.05 0.7M
2023-12-06 16.91 17.16 16.75 16.86 1.1M
2023-12-05 16.76 17.12 16.67 16.83 1.1M
2023-12-04 17.77 17.95 16.80 16.91 0.9M
2023-12-01 17.24 18.00 17.09 17.82 0.5M
2023-11-30 17.28 17.45 16.96 17.25 0.6M
2023-11-29 17.99 18.25 17.32 17.32 0.6M
2023-11-28 17.28 18.04 17.03 17.77 0.8M
2023-11-27 17.42 17.56 16.93 17.25 1.1M
2023-11-24 17.34 17.94 17.21 17.43 0.6M
2023-11-22 17.11 18.79 16.11 17.38 4.4M
2023-11-21 19.04 19.15 18.50 18.80 1.5M
2023-11-20 19.12 19.45 18.76 18.89 1.3M
2023-11-17 18.81 19.08 18.41 18.87 1.1M
2023-11-16 18.65 18.79 17.67 18.55 1.0M
2023-11-15 18.83 19.35 18.56 18.87 0.8M
2023-11-14 18.29 19.04 18.28 18.87 1.1M
2023-11-13 17.78 18.10 17.70 17.73 0.8M
2023-11-10 17.68 17.88 17.47 17.85 0.4M
2023-11-09 18.43 18.59 17.62 17.72 0.4M
2023-11-08 18.08 18.57 17.75 18.32 0.6M
2023-11-07 18.25 18.40 17.97 18.06 0.6M
2023-11-06 18.60 18.75 17.88 18.21 0.6M
2023-11-03 18.35 18.79 18.21 18.39 0.9M
2023-11-02 17.35 18.30 17.35 18.25 1.0M
2023-11-01 16.92 17.22 16.47 17.02 1.0M
2023-10-31 16.89 17.25 16.79 16.85 1.1M
2023-10-30 17.26 17.30 16.78 16.97 0.7M
2023-10-27 17.45 17.58 16.96 17.03 0.8M
2023-10-26 17.85 17.95 16.95 17.42 1.1M
2023-10-25 18.48 18.57 17.31 17.81 1.1M
2023-10-24 18.53 19.22 18.53 18.79 0.9M
2023-10-23 17.97 18.98 17.77 18.50 1.1M
2023-10-20 18.16 18.46 17.67 18.02 0.9M
2023-10-19 18.17 18.57 18.03 18.32 1.2M
2023-10-18 18.24 18.44 17.82 18.25 0.9M
2023-10-17 18.40 18.95 18.27 18.46 1.0M
2023-10-16 18.52 19.03 18.18 18.56 0.7M
2023-10-13 18.71 18.71 18.02 18.34 0.5M
2023-10-12 19.23 19.23 18.25 18.66 0.5M
2023-10-11 19.66 19.94 18.89 19.19 0.5M
2023-10-10 18.51 19.55 18.51 19.36 0.9M
2023-10-09 18.14 18.59 17.93 18.54 0.8M
2023-10-06 18.56 18.80 17.98 18.44 1.5M
2023-10-05 19.05 19.09 18.15 18.76 0.7M
2023-10-04 19.20 19.20 18.72 19.07 0.4M
2023-10-03 19.18 19.26 18.57 18.81 0.7M
2023-10-02 19.22 19.86 19.06 19.62 1.1M
2023-09-29 19.65 19.99 19.07 19.17 1.2M
2023-09-28 19.14 19.90 19.02 19.45 1.0M
2023-09-27 18.77 19.07 18.44 19.05 0.8M
2023-09-26 18.59 19.03 18.56 18.74 1.0M
2023-09-25 18.74 19.10 18.56 18.98 1.0M
2023-09-22 19.03 19.42 18.79 18.87 1.0M
2023-09-21 19.02 19.28 18.56 18.89 1.4M
2023-09-20 19.87 20.08 19.37 19.37 0.6M
2023-09-19 20.02 20.09 19.46 19.72 1.2M
2023-09-18 20.03 20.62 20.02 20.22 1.1M
2023-09-15 21.07 21.31 20.12 20.30 1.5M
2023-09-14 21.80 23.00 20.65 21.06 2.3M
2023-09-13 21.52 21.81 21.06 21.52 1.1M
2023-09-12 21.26 21.94 21.06 21.26 1.9M
2023-09-11 21.30 21.75 21.03 21.46 2.2M
2023-09-08 21.44 21.44 20.51 20.95 2.8M
2023-09-07 21.15 21.99 20.77 21.50 2.5M
2023-09-06 21.30 21.59 21.20 21.44 1.7M
2023-09-05 21.42 21.85 21.14 21.31 1.7M
2023-09-01 21.57 21.77 21.03 21.61 1.9M
2023-08-31 22.20 22.25 21.20 21.44 2.4M
2023-08-30 20.95 22.13 20.80 22.00 5.0M
2023-08-29 20.23 21.42 19.95 20.95 2.5M
2023-08-28 19.48 20.50 19.47 20.18 2.1M
2023-08-25 18.57 19.86 18.55 19.48 1.3M
2023-08-24 18.97 19.04 18.34 18.50 2.0M
2023-08-23 18.78 19.37 18.61 18.90 2.6M
2023-08-22 18.92 19.19 18.60 18.67 1.5M
2023-08-21 19.78 20.05 18.73 18.89 2.2M
2023-08-18 19.17 19.87 18.81 19.64 2.8M
2023-08-17 20.68 21.09 18.91 19.22 4.6M
2023-08-16 19.66 24.22 19.51 20.45 38.8M
2023-08-15 13.42 15.72 12.90 15.50 8.7M
2023-08-14 12.58 14.52 12.34 13.67 6.0M
2023-08-11 12.56 12.84 12.52 12.68 3.0M
2023-08-10 12.77 12.84 12.49 12.73 1.8M
2023-08-09 13.35 13.41 12.73 12.76 1.6M
2023-08-08 13.43 13.51 13.18 13.33 1.1M
2023-08-07 13.74 13.85 13.60 13.67 0.8M
2023-08-04 14.20 14.20 13.67 13.72 0.7M
2023-08-03 13.85 14.22 13.84 13.99 1.0M
2023-08-02 14.82 14.91 14.24 14.35 0.9M
2023-08-01 15.06 15.21 14.89 15.09 0.6M
2023-07-31 15.05 15.24 14.95 15.17 1.1M
2023-07-28 14.90 15.28 14.79 15.09 0.8M
2023-07-27 15.42 15.42 14.66 14.68 0.6M
2023-07-26 15.17 15.41 14.84 15.20 0.6M
2023-07-25 15.17 15.56 14.91 15.33 1.1M
2023-07-24 14.71 14.94 14.69 14.81 0.6M
2023-07-21 14.66 14.87 14.39 14.80 0.6M
2023-07-20 14.35 14.64 14.26 14.60 0.9M
2023-07-19 14.66 14.87 14.27 14.45 0.7M
2023-07-18 14.23 14.56 14.06 14.54 1.0M
2023-07-17 13.64 14.15 13.55 14.14 0.6M
2023-07-14 13.83 13.86 13.48 13.60 0.7M
2023-07-13 13.51 13.88 13.33 13.79 0.9M
2023-07-12 13.25 13.91 13.25 13.51 1.0M
2023-07-11 12.30 13.27 12.19 13.05 1.2M
2023-07-10 12.07 12.17 11.90 12.15 0.7M
2023-07-07 11.96 12.32 11.94 12.07 0.9M
2023-07-06 12.16 12.16 11.59 11.94 1.1M
2023-07-05 12.38 12.48 12.20 12.34 0.8M
2023-07-03 12.09 12.40 12.08 12.38 0.3M
2023-06-30 12.15 12.27 12.01 12.21 0.5M
2023-06-29 12.28 12.30 12.00 12.07 0.6M
2023-06-28 12.20 12.34 12.01 12.18 1.2M
2023-06-27 12.14 12.20 12.01 12.11 1.0M
2023-06-26 12.18 12.33 11.99 12.01 0.8M
2023-06-23 12.33 12.53 12.13 12.14 1.6M
2023-06-22 12.49 12.55 12.18 12.41 1.2M
2023-06-21 12.64 12.65 12.31 12.47 1.5M
2023-06-20 12.83 12.89 12.45 12.60 0.7M
2023-06-16 12.69 12.98 12.65 12.82 2.1M
2023-06-15 12.41 12.77 12.34 12.61 1.3M
2023-06-14 12.55 12.86 12.25 12.61 2.0M
2023-06-13 12.35 12.85 12.10 12.84 3.0M
2023-06-12 11.71 12.28 11.67 12.08 2.6M
2023-06-09 11.61 12.41 11.49 11.72 3.8M
2023-06-08 10.77 11.62 10.54 11.61 3.2M
2023-06-07 9.97 10.62 9.96 10.50 2.6M
2023-06-06 9.75 10.15 9.48 9.97 4.6M
2023-06-05 10.34 10.37 9.21 9.82 2.9M
2023-06-02 11.15 11.19 10.21 10.46 3.4M
2023-06-01 11.58 11.67 10.84 10.95 3.6M
2023-05-31 12.20 12.37 11.31 11.64 2.6M
2023-05-30 11.71 12.62 11.70 12.37 3.5M
2023-05-26 13.79 13.80 9.04 11.41 10.9M
2023-05-25 14.25 14.25 13.72 13.80 0.6M
2023-05-24 14.10 14.22 13.71 14.17 0.8M
2023-05-23 14.66 14.79 14.16 14.24 1.0M
2023-05-22 14.19 14.88 14.19 14.68 1.6M
2023-05-19 14.34 15.08 13.99 14.11 1.9M
2023-05-18 15.73 15.84 13.79 14.20 3.9M
2023-05-17 14.78 14.78 13.99 14.00 2.5M
2023-05-16 14.69 14.80 14.31 14.60 1.0M
2023-05-15 13.91 14.74 13.81 14.72 0.8M
2023-05-12 13.60 13.99 13.47 13.91 1.2M
2023-05-11 13.81 13.85 13.38 13.64 2.5M
2023-05-10 14.62 14.69 14.26 14.43 1.1M
2023-05-09 14.31 14.64 14.29 14.43 0.9M
2023-05-08 13.95 14.62 13.82 14.50 1.5M
2023-05-05 13.89 14.13 13.63 13.82 3.1M
2023-05-04 13.68 13.97 13.40 13.50 0.6M
2023-05-03 13.35 14.07 13.24 13.61 1.0M
2023-05-02 13.67 13.70 13.38 13.42 0.9M
2023-05-01 14.06 14.26 13.61 13.79 0.7M
2023-04-28 13.71 14.14 13.69 14.00 1.2M
2023-04-27 13.62 13.96 13.51 13.74 1.5M
2023-04-26 13.66 13.88 13.50 13.51 0.9M
2023-04-25 14.08 14.13 13.50 13.51 1.4M
2023-04-24 14.10 14.24 13.93 14.18 0.8M
2023-04-21 13.50 14.13 13.32 14.11 1.5M
2023-04-20 13.41 13.81 13.41 13.55 0.7M
2023-04-19 13.69 13.85 13.56 13.64 0.8M
2023-04-18 14.22 14.28 13.50 13.71 1.3M
2023-04-17 13.93 14.20 13.74 14.14 0.8M
2023-04-14 13.99 14.23 13.63 13.91 1.5M
2023-04-13 13.44 14.45 13.41 13.97 1.4M
2023-04-12 14.30 14.48 13.52 13.55 1.1M
2023-04-11 14.30 14.55 13.85 14.25 1.0M
2023-04-10 13.33 14.26 13.24 14.19 1.9M
2023-04-06 12.35 14.09 12.35 13.47 5.4M
2023-04-05 14.67 15.24 11.89 12.49 13.5M
2023-04-04 17.46 17.48 16.60 16.94 3.1M
2023-04-03 16.12 17.45 16.04 17.37 2.3M
2023-03-31 15.65 17.06 15.51 16.22 2.9M
2023-03-30 15.73 15.93 15.35 15.50 1.9M
2023-03-29 15.31 15.79 15.23 15.55 1.4M
2023-03-28 15.35 15.54 15.06 15.07 0.5M
2023-03-27 15.60 16.02 15.26 15.32 0.7M
2023-03-24 15.19 15.48 15.08 15.37 0.7M
2023-03-23 15.56 15.85 15.09 15.32 0.6M
2023-03-22 15.82 16.14 15.43 15.45 0.8M
2023-03-21 15.03 16.19 15.03 15.82 1.9M
2023-03-20 14.53 15.09 14.37 15.06 1.8M
2023-03-17 14.16 14.68 14.07 14.62 1.9M
2023-03-16 14.86 14.93 14.19 14.28 1.6M
2023-03-15 14.95 15.76 14.92 15.02 2.0M
2023-03-14 14.96 15.58 14.96 15.27 1.7M
2023-03-13 13.75 15.42 13.49 14.96 2.5M
2023-03-10 15.01 15.01 13.77 14.05 1.8M
2023-03-09 15.35 15.58 14.91 15.02 1.4M
2023-03-08 14.52 15.49 14.47 15.40 1.9M
2023-03-07 14.99 15.12 14.35 14.45 1.0M
2023-03-06 15.16 15.39 15.00 15.01 1.4M
2023-03-03 14.48 15.35 14.45 15.17 1.9M
2023-03-02 15.16 15.64 15.00 15.50 0.8M
2023-03-01 14.85 15.31 14.84 15.30 1.5M
2023-02-28 14.93 15.11 14.90 14.94 1.1M
2023-02-27 15.15 15.16 14.88 15.01 1.3M
2023-02-24 15.01 15.12 14.85 14.97 1.1M
2023-02-23 15.56 15.62 15.19 15.40 1.1M
2023-02-22 15.54 15.58 15.24 15.35 1.0M
2023-02-21 15.33 15.57 14.94 15.39 1.7M
2023-02-17 15.66 15.89 15.50 15.64 0.9M
2023-02-16 16.57 16.81 15.81 15.85 1.5M
2023-02-15 16.30 16.91 16.30 16.88 1.9M
2023-02-14 16.16 16.79 16.10 16.45 1.2M
2023-02-13 16.23 16.66 16.05 16.34 0.7M
2023-02-10 16.14 16.36 16.04 16.19 0.8M
2023-02-09 16.96 17.05 16.35 16.37 0.8M
2023-02-08 16.98 17.04 16.63 16.74 0.4M
2023-02-07 16.51 16.92 16.22 16.90 0.6M
2023-02-06 16.41 16.85 16.32 16.51 0.7M
2023-02-03 16.71 17.19 16.47 16.74 1.1M
2023-02-02 16.99 17.99 16.98 17.14 1.6M
2023-02-01 16.58 17.05 16.28 16.95 1.8M
2023-01-31 16.40 16.91 16.32 16.59 1.1M
2023-01-30 16.30 16.79 16.22 16.30 0.8M
2023-01-27 16.17 17.02 16.15 16.73 0.7M
2023-01-26 16.25 16.43 16.00 16.17 0.8M
2023-01-25 16.00 16.28 15.59 16.01 0.8M
2023-01-24 16.18 16.68 16.18 16.40 0.5M
2023-01-23 16.50 16.75 16.22 16.29 0.7M
2023-01-20 16.22 16.77 16.13 16.49 0.5M
2023-01-19 16.05 16.27 15.36 16.05 0.9M
2023-01-18 16.32 16.46 15.94 16.16 0.9M
2023-01-17 16.39 17.06 15.97 16.18 1.4M
2023-01-13 16.23 16.76 16.09 16.28 1.3M
2023-01-12 16.17 16.46 15.74 16.33 1.2M
2023-01-11 15.54 16.11 15.54 16.05 1.0M
2023-01-10 15.94 16.19 15.55 15.84 0.7M
2023-01-09 15.91 16.44 15.82 15.88 0.9M
2023-01-06 15.22 15.83 14.96 15.72 0.8M
2023-01-05 15.71 15.71 15.00 15.02 1.1M
2023-01-04 15.62 16.14 15.43 15.86 1.2M
2023-01-03 15.85 16.04 15.11 15.37 0.7M