ダグラス・エメット (DEI)

DEI
🏛️ アメリカ →
15.56
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
2021-12-31 33.85 34.01 33.43 33.50 1.0M
2021-12-30 33.60 34.20 33.60 33.72 1.3M
2021-12-29 33.72 33.91 33.30 33.79 0.6M
2021-12-28 33.30 33.80 33.23 33.63 0.5M
2021-12-27 33.14 33.40 32.87 33.38 0.9M
2021-12-23 33.35 33.44 33.07 33.20 0.6M
2021-12-22 33.23 33.63 33.12 33.20 0.7M
2021-12-21 32.62 33.57 32.62 33.29 0.6M
2021-12-20 32.59 32.63 31.61 32.28 0.8M
2021-12-17 32.69 33.22 32.53 33.01 2.7M
2021-12-16 33.18 33.46 32.64 32.79 0.9M
2021-12-15 32.70 33.16 32.17 33.06 0.8M
2021-12-14 33.34 33.54 32.67 32.79 1.0M
2021-12-13 33.19 33.36 32.09 33.00 1.4M
2021-12-10 33.82 34.08 33.19 33.37 0.7M
2021-12-09 34.46 34.67 33.60 33.72 1.1M
2021-12-08 34.39 34.90 34.28 34.77 1.6M
2021-12-07 34.39 34.81 33.96 34.18 0.8M
2021-12-06 33.20 34.54 32.96 34.08 1.0M
2021-12-03 33.50 33.84 32.47 32.69 1.1M
2021-12-02 31.84 33.66 31.79 33.45 0.9M
2021-12-01 33.37 33.87 31.67 31.69 1.0M
2021-11-30 33.06 33.25 32.73 32.77 1.4M
2021-11-29 33.79 33.79 32.78 33.50 0.9M
2021-11-26 34.40 34.52 33.02 33.54 0.5M
2021-11-24 35.39 35.68 35.17 35.46 0.8M
2021-11-23 35.75 35.98 35.37 35.39 0.6M
2021-11-22 35.70 36.46 35.27 35.64 0.4M
2021-11-19 35.93 35.98 35.31 35.49 0.5M
2021-11-18 35.99 36.36 35.93 36.27 0.7M
2021-11-17 36.04 36.05 35.02 35.98 0.9M
2021-11-16 36.92 36.97 35.80 36.04 1.0M
2021-11-15 36.43 36.93 36.37 36.92 0.6M
2021-11-12 36.37 36.42 36.09 36.25 0.5M
2021-11-11 36.07 36.36 35.67 36.35 0.6M
2021-11-10 35.87 36.10 35.69 36.07 0.7M
2021-11-09 35.69 35.95 35.52 35.90 0.7M
2021-11-08 35.79 35.83 35.20 35.59 0.8M
2021-11-05 34.10 35.71 33.88 35.70 1.2M
2021-11-04 34.40 34.62 33.37 33.63 0.6M
2021-11-03 33.95 34.79 33.28 34.40 1.0M
2021-11-02 33.51 33.76 32.79 32.96 0.9M
2021-11-01 32.74 33.63 32.63 33.51 0.7M
2021-10-29 32.78 32.98 32.54 32.68 1.2M
2021-10-28 33.03 33.11 32.35 32.78 1.0M
2021-10-27 33.97 33.98 32.96 32.97 1.0M
2021-10-26 33.76 34.28 33.57 33.97 0.9M
2021-10-25 33.69 33.87 33.29 33.76 0.8M
2021-10-22 33.94 34.23 33.61 33.69 0.5M
2021-10-21 34.17 34.34 33.61 33.81 0.9M
2021-10-20 33.38 34.13 33.32 34.11 0.8M
2021-10-19 33.25 33.61 33.08 33.38 1.1M
2021-10-18 33.46 33.74 33.07 33.22 0.6M
2021-10-15 33.64 34.07 33.56 33.66 0.5M
2021-10-14 33.71 33.80 33.44 33.57 0.6M
2021-10-13 33.10 33.57 32.87 33.56 0.7M
2021-10-12 32.78 33.43 32.59 33.27 1.6M
2021-10-11 32.32 32.83 32.07 32.83 0.7M
2021-10-08 32.26 32.67 32.18 32.26 1.6M
2021-10-07 32.46 32.76 32.02 32.29 2.1M
2021-10-06 31.56 32.31 31.30 32.20 1.1M
2021-10-05 32.18 32.21 31.56 31.84 0.9M
2021-10-04 32.13 32.54 32.09 32.19 1.4M
2021-10-01 31.70 32.46 31.57 32.13 1.8M
2021-09-30 32.49 32.49 31.57 31.61 0.8M
2021-09-29 32.63 32.87 32.27 32.38 0.8M
2021-09-28 32.89 33.03 32.58 32.78 0.8M
2021-09-27 32.55 33.27 32.55 32.81 1.2M
2021-09-24 32.72 33.03 32.43 32.44 1.3M
2021-09-23 32.48 33.19 32.48 32.80 1.6M
2021-09-22 32.29 32.92 32.19 32.43 1.2M
2021-09-21 32.22 32.52 32.03 32.03 0.6M
2021-09-20 31.74 32.24 31.46 31.99 1.3M
2021-09-17 32.75 32.77 32.19 32.21 3.2M
2021-09-16 32.73 33.00 32.58 32.64 1.1M
2021-09-15 32.90 33.00 32.60 32.72 1.1M
2021-09-14 33.43 33.55 32.65 32.90 0.8M
2021-09-13 32.75 33.49 32.52 33.23 1.0M
2021-09-10 33.04 33.04 32.36 32.47 1.8M
2021-09-09 33.43 33.69 32.95 32.98 1.3M
2021-09-08 33.38 33.97 33.23 33.61 0.8M
2021-09-07 33.43 33.88 33.12 33.57 1.1M
2021-09-03 33.39 33.50 32.94 33.43 0.8M
2021-09-02 33.37 33.75 33.01 33.46 0.7M
2021-09-01 33.19 33.67 33.03 33.46 0.8M
2021-08-31 32.61 33.19 32.45 33.01 1.0M
2021-08-30 32.82 32.93 32.25 32.69 0.9M
2021-08-27 32.26 33.09 32.21 32.90 1.0M
2021-08-26 32.29 32.32 31.92 32.06 0.5M
2021-08-25 31.85 32.41 31.45 32.21 0.5M
2021-08-24 32.07 32.07 31.64 31.90 0.5M
2021-08-23 31.91 32.23 31.78 31.90 0.7M
2021-08-20 31.99 32.05 31.35 31.84 0.6M
2021-08-19 31.78 32.28 31.55 31.96 0.9M
2021-08-18 32.00 32.10 31.66 31.84 1.0M
2021-08-17 31.91 32.20 31.54 32.14 0.9M
2021-08-16 32.11 32.47 31.91 32.00 0.5M
2021-08-13 31.85 32.19 31.79 32.10 0.6M
2021-08-12 32.34 32.34 31.64 31.84 0.5M
2021-08-11 32.09 32.26 31.75 32.15 0.5M
2021-08-10 32.21 32.32 31.83 31.85 0.8M
2021-08-09 32.63 32.95 32.33 32.51 0.5M
2021-08-06 32.72 33.25 32.63 32.76 0.9M
2021-08-05 31.87 32.84 31.87 32.81 1.0M
2021-08-04 31.94 32.17 31.38 31.66 1.1M
2021-08-03 32.83 32.86 31.84 32.36 0.7M
2021-08-02 33.54 34.10 32.83 32.87 0.4M
2021-07-30 33.67 34.33 33.34 33.40 0.8M
2021-07-29 33.87 34.05 33.55 33.70 0.4M
2021-07-28 33.72 33.93 33.29 33.62 0.5M
2021-07-27 33.63 33.73 33.25 33.64 0.4M
2021-07-26 33.46 33.85 33.32 33.65 0.5M
2021-07-23 33.69 33.83 33.18 33.51 0.7M
2021-07-22 34.64 34.64 33.43 33.48 0.7M
2021-07-21 34.76 35.14 34.47 34.83 0.7M
2021-07-20 33.15 34.56 32.98 34.30 0.7M
2021-07-19 33.30 33.72 32.64 32.95 0.7M
2021-07-16 34.45 34.47 34.01 34.04 0.4M
2021-07-15 34.19 34.45 34.01 34.27 0.4M
2021-07-14 33.92 34.47 33.84 34.26 0.5M
2021-07-13 34.57 34.63 33.89 33.95 0.4M
2021-07-12 34.18 34.84 33.97 34.71 0.8M
2021-07-09 33.53 34.23 33.38 34.18 0.5M
2021-07-08 33.25 33.59 32.79 33.22 0.5M
2021-07-07 33.45 33.68 33.25 33.39 0.6M
2021-07-06 33.56 33.76 33.06 33.63 0.8M
2021-07-02 33.75 34.03 33.41 33.69 0.7M
2021-07-01 33.70 34.14 33.59 33.74 1.0M
2021-06-30 33.57 33.90 33.41 33.62 1.0M
2021-06-29 33.71 34.19 33.62 33.64 2.3M
2021-06-28 35.38 35.38 33.73 34.01 1.5M
2021-06-25 34.97 35.41 34.72 35.31 1.1M
2021-06-24 35.00 35.00 34.64 34.94 0.6M
2021-06-23 34.99 35.12 34.72 35.00 1.4M
2021-06-22 35.68 35.76 34.89 34.93 0.8M
2021-06-21 34.92 35.74 34.81 35.68 0.7M
2021-06-18 35.00 35.13 34.65 34.75 1.5M
2021-06-17 35.45 35.60 34.89 35.18 0.6M
2021-06-16 35.95 36.15 35.40 35.43 0.8M
2021-06-15 36.61 36.69 35.97 35.98 0.9M
2021-06-14 36.35 36.77 36.28 36.69 2.0M
2021-06-11 36.48 36.60 36.05 36.26 1.7M
2021-06-10 36.22 36.72 36.13 36.62 1.0M
2021-06-09 36.77 36.81 36.14 36.16 1.3M
2021-06-08 36.35 36.90 36.31 36.51 1.0M
2021-06-07 35.91 36.70 35.86 36.35 0.9M
2021-06-04 36.32 36.47 35.90 35.93 1.0M
2021-06-03 36.95 36.95 36.11 36.24 1.5M
2021-06-02 36.36 36.78 35.90 36.77 2.7M
2021-06-01 34.92 36.10 34.74 36.10 1.8M
2021-05-28 34.50 34.90 34.30 34.72 1.0M
2021-05-27 34.85 35.02 34.28 34.29 1.4M
2021-05-26 34.74 35.01 34.52 34.73 1.0M
2021-05-25 35.17 35.48 34.55 34.63 1.2M
2021-05-24 34.73 35.38 34.40 35.16 0.9M
2021-05-21 34.26 34.73 34.22 34.50 1.0M
2021-05-20 33.51 34.26 33.29 34.15 1.1M
2021-05-19 33.50 33.65 32.91 33.61 2.3M
2021-05-18 32.72 33.79 32.58 33.68 1.9M
2021-05-17 32.75 32.95 32.49 32.75 1.3M
2021-05-14 32.35 32.84 32.27 32.69 1.4M
2021-05-13 31.71 32.61 31.63 32.23 1.3M
2021-05-12 32.66 32.70 31.72 31.77 1.7M
2021-05-11 32.64 32.79 32.12 32.66 1.3M
2021-05-10 32.75 33.61 32.55 32.88 2.5M
2021-05-07 31.79 32.49 31.78 32.44 1.1M
2021-05-06 31.91 32.06 31.45 31.92 1.4M
2021-05-05 32.38 32.88 31.41 31.85 1.6M
2021-05-04 32.84 33.04 32.51 32.71 1.2M
2021-05-03 33.72 33.72 32.74 32.75 2.0M
2021-04-30 33.68 33.80 33.35 33.54 0.6M
2021-04-29 33.42 33.90 33.22 33.74 1.7M
2021-04-28 33.47 33.47 33.20 33.20 1.1M
2021-04-27 33.05 33.37 32.34 33.28 1.4M
2021-04-26 33.13 33.56 32.68 32.87 3.2M
2021-04-23 33.22 33.35 32.83 33.03 1.0M
2021-04-22 33.25 33.53 32.97 33.05 1.7M
2021-04-21 32.88 33.49 32.72 33.27 1.1M
2021-04-20 32.43 32.89 32.43 32.80 1.0M
2021-04-19 32.61 32.79 32.29 32.63 1.0M
2021-04-16 32.31 32.75 31.94 32.53 0.7M
2021-04-15 32.37 32.48 31.85 32.13 0.9M
2021-04-14 32.39 32.67 32.20 32.23 0.8M
2021-04-13 32.62 32.82 32.26 32.35 0.9M
2021-04-12 32.87 32.87 32.24 32.70 0.9M
2021-04-09 32.51 32.78 32.38 32.61 1.2M
2021-04-08 32.41 32.78 32.15 32.51 0.9M
2021-04-07 32.71 32.83 32.11 32.53 0.8M
2021-04-06 31.88 32.65 31.88 32.60 1.9M
2021-04-05 32.54 32.54 31.59 31.98 1.4M
2021-04-01 31.64 32.30 31.43 32.28 1.0M
2021-03-31 32.23 32.23 31.40 31.40 1.5M
2021-03-30 32.29 32.58 32.10 32.35 0.8M
2021-03-29 32.82 33.27 32.28 32.60 1.0M
2021-03-26 32.37 33.00 32.31 32.98 0.7M
2021-03-25 31.80 32.38 31.21 32.20 0.9M
2021-03-24 31.75 32.68 31.75 32.01 1.1M
2021-03-23 32.09 32.47 31.51 31.67 1.4M
2021-03-22 33.11 33.11 32.16 32.33 1.0M
2021-03-19 34.20 34.26 33.25 33.27 2.7M
2021-03-18 33.72 34.52 33.67 34.14 1.9M
2021-03-17 33.12 33.65 33.04 33.62 1.4M
2021-03-16 33.50 33.50 32.78 33.22 1.3M
2021-03-15 33.45 34.14 32.95 33.55 1.5M
2021-03-12 33.02 33.79 32.98 33.41 1.6M
2021-03-11 32.97 33.13 32.50 32.84 2.0M
2021-03-10 32.70 33.17 32.38 33.00 2.0M
2021-03-09 33.52 33.78 32.68 32.75 1.5M
2021-03-08 33.21 33.98 32.86 33.59 2.1M
2021-03-05 33.09 33.33 32.14 33.00 2.8M
2021-03-04 33.46 33.91 32.23 32.69 1.9M
2021-03-03 32.82 33.78 32.71 33.39 2.4M
2021-03-02 33.18 33.18 32.67 32.74 1.7M
2021-03-01 33.23 34.16 33.00 33.33 2.1M
2021-02-26 33.58 34.19 32.63 32.75 3.4M
2021-02-25 33.50 34.15 33.11 33.64 4.0M
2021-02-24 31.95 33.67 31.73 33.48 4.1M
2021-02-23 29.86 31.92 29.86 31.86 2.6M
2021-02-22 28.23 29.92 28.04 29.86 1.9M
2021-02-19 28.20 28.56 27.92 28.19 1.5M
2021-02-18 28.88 29.08 28.13 28.13 0.9M
2021-02-17 29.26 29.42 28.99 29.05 1.0M
2021-02-16 29.90 29.96 28.90 29.33 1.5M
2021-02-12 29.57 29.86 29.43 29.73 0.7M
2021-02-11 29.55 29.88 29.22 29.72 1.2M
2021-02-10 30.00 30.00 29.01 29.60 1.6M
2021-02-09 29.80 29.88 29.35 29.71 1.2M
2021-02-08 29.35 29.71 28.99 29.60 1.0M
2021-02-05 28.87 29.37 28.65 29.37 1.6M
2021-02-04 28.54 28.95 28.32 28.63 1.6M
2021-02-03 27.64 28.60 27.37 28.39 1.7M
2021-02-02 28.15 28.15 27.50 27.86 0.9M
2021-02-01 27.88 28.06 27.15 27.98 1.9M
2021-01-29 27.74 28.58 27.42 27.71 1.0M
2021-01-28 27.78 28.37 27.65 27.92 0.9M
2021-01-27 28.44 28.77 27.54 27.66 1.6M
2021-01-26 28.91 29.19 28.57 28.71 0.6M
2021-01-25 28.50 28.87 28.15 28.78 0.7M
2021-01-22 28.71 28.71 28.33 28.46 0.7M
2021-01-21 29.03 29.09 28.44 28.92 0.9M
2021-01-20 28.96 29.34 28.85 29.25 1.4M
2021-01-19 29.24 29.43 28.90 29.06 1.0M
2021-01-15 28.76 29.15 28.56 29.05 0.7M
2021-01-14 28.01 28.87 27.75 28.84 4.7M
2021-01-13 27.15 27.98 27.04 27.77 1.5M
2021-01-12 26.59 27.00 26.45 26.90 2.4M
2021-01-11 27.09 27.15 26.63 26.72 1.4M
2021-01-08 27.50 27.59 27.11 27.30 1.2M
2021-01-07 27.45 27.74 27.12 27.37 1.7M
2021-01-06 27.91 28.31 27.52 27.89 2.1M
2021-01-05 28.14 28.64 27.61 27.71 1.8M
2021-01-04 29.41 29.53 28.08 28.10 1.7M