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
2023-12-29 14.76 14.84 14.48 14.50 2.4M
2023-12-28 14.65 14.99 14.61 14.85 2.0M
2023-12-27 15.19 15.23 14.79 14.89 5.1M
2023-12-26 15.08 15.34 14.96 15.22 2.1M
2023-12-22 15.25 15.53 14.93 14.99 2.3M
2023-12-21 15.45 15.45 14.88 15.10 2.6M
2023-12-20 15.11 15.88 15.08 15.18 3.2M
2023-12-19 15.28 15.32 15.00 15.09 3.1M
2023-12-18 15.39 15.39 14.96 15.00 2.0M
2023-12-15 15.71 15.79 15.14 15.29 4.6M
2023-12-14 15.41 16.12 15.41 15.76 3.5M
2023-12-13 13.99 14.99 13.83 14.77 3.8M
2023-12-12 14.26 14.26 13.88 13.91 2.0M
2023-12-11 14.21 14.44 14.11 14.20 1.2M
2023-12-08 14.08 14.40 13.93 14.31 2.3M
2023-12-07 13.76 14.21 13.76 14.20 1.8M
2023-12-06 13.81 14.11 13.60 13.82 2.8M
2023-12-05 13.69 13.70 13.29 13.53 2.1M
2023-12-04 13.52 13.85 13.37 13.77 2.7M
2023-12-01 12.23 13.57 12.10 13.55 3.4M
2023-11-30 12.31 12.46 12.16 12.22 2.7M
2023-11-29 12.22 12.83 12.18 12.30 3.2M
2023-11-28 11.29 12.06 11.09 12.05 2.0M
2023-11-27 11.26 11.42 11.08 11.35 1.4M
2023-11-24 11.37 11.47 11.22 11.35 0.5M
2023-11-22 11.51 11.59 11.32 11.40 1.1M
2023-11-21 11.63 11.72 11.28 11.33 1.2M
2023-11-20 11.81 11.83 11.60 11.83 1.3M
2023-11-17 11.86 11.96 11.65 11.81 1.4M
2023-11-16 12.26 12.28 11.64 11.70 1.5M
2023-11-15 12.02 12.62 12.02 12.29 1.7M
2023-11-14 11.51 12.40 11.50 12.16 2.4M
2023-11-13 11.10 11.14 10.76 10.84 2.2M
2023-11-10 11.36 11.41 11.12 11.30 1.4M
2023-11-09 12.11 12.14 11.18 11.25 2.1M
2023-11-08 12.14 12.18 11.80 12.00 1.4M
2023-11-07 12.56 12.62 12.06 12.07 1.6M
2023-11-06 12.82 12.83 12.51 12.62 1.2M
2023-11-03 12.69 13.12 12.66 12.89 2.0M
2023-11-02 11.87 12.28 11.67 12.26 2.2M
2023-11-01 11.28 11.84 11.24 11.46 3.2M
2023-10-31 11.43 11.51 11.09 11.21 2.7M
2023-10-30 11.35 11.56 10.97 11.26 3.5M
2023-10-27 11.42 11.42 11.05 11.13 1.8M
2023-10-26 11.06 11.30 10.89 11.27 1.8M
2023-10-25 11.26 11.40 10.96 11.01 2.0M
2023-10-24 11.33 11.49 11.25 11.43 1.7M
2023-10-23 11.27 11.39 11.11 11.15 2.3M
2023-10-20 11.51 11.68 11.37 11.39 1.7M
2023-10-19 11.88 12.09 11.44 11.48 2.1M
2023-10-18 12.30 12.38 12.03 12.06 1.3M
2023-10-17 12.15 12.68 12.15 12.51 2.1M
2023-10-16 12.03 12.46 11.91 12.34 2.0M
2023-10-13 12.11 12.26 11.70 11.87 1.9M
2023-10-12 12.43 12.43 11.93 12.00 2.1M
2023-10-11 12.26 12.53 12.23 12.50 1.9M
2023-10-10 12.03 12.29 11.99 12.14 2.5M
2023-10-09 11.60 12.11 11.50 12.01 1.9M
2023-10-06 12.06 12.16 11.32 11.91 2.8M
2023-10-05 11.98 12.19 11.87 12.19 2.4M
2023-10-04 11.81 12.05 11.69 12.00 2.7M
2023-10-03 12.16 12.24 11.60 11.71 3.6M
2023-10-02 12.73 12.83 12.25 12.35 2.3M
2023-09-29 12.89 12.94 12.66 12.76 2.2M
2023-09-28 12.31 12.74 12.24 12.62 2.5M
2023-09-27 12.65 12.83 12.21 12.45 2.2M
2023-09-26 12.55 12.83 12.40 12.47 2.5M
2023-09-25 12.51 12.78 12.45 12.76 3.6M
2023-09-22 12.63 12.80 12.24 12.62 3.0M
2023-09-21 13.34 13.53 12.55 12.57 4.1M
2023-09-20 13.68 14.03 13.40 13.52 2.4M
2023-09-19 13.43 13.69 13.37 13.50 2.2M
2023-09-18 13.50 13.68 13.08 13.40 2.2M
2023-09-15 13.22 13.52 13.05 13.50 6.5M
2023-09-14 13.19 13.44 13.13 13.37 2.0M
2023-09-13 13.43 13.45 12.68 12.94 2.6M
2023-09-12 13.46 13.64 13.32 13.42 1.5M
2023-09-11 13.85 13.94 13.48 13.55 1.6M
2023-09-08 13.81 13.88 13.53 13.74 1.6M
2023-09-07 13.73 13.92 13.61 13.86 1.1M
2023-09-06 13.84 13.93 13.51 13.84 1.3M
2023-09-05 13.64 13.99 13.64 13.80 1.7M
2023-09-01 13.82 14.09 13.82 14.03 3.4M
2023-08-31 13.86 13.91 13.66 13.67 1.8M
2023-08-30 13.80 13.95 13.70 13.81 1.6M
2023-08-29 13.63 13.87 13.40 13.80 1.6M
2023-08-28 13.48 13.86 13.41 13.59 1.9M
2023-08-25 13.61 13.71 13.23 13.32 1.0M
2023-08-24 13.49 13.89 13.45 13.46 1.4M
2023-08-23 13.10 13.54 12.84 13.53 1.9M
2023-08-22 12.91 12.97 12.69 12.95 1.9M
2023-08-21 12.98 12.98 12.63 12.78 1.7M
2023-08-18 12.72 13.13 12.69 12.95 1.7M
2023-08-17 12.87 13.15 12.81 12.88 1.8M
2023-08-16 12.81 13.00 12.79 12.87 1.7M
2023-08-15 13.09 13.14 12.78 12.86 1.5M
2023-08-14 13.57 13.59 13.17 13.35 1.7M
2023-08-11 13.50 13.78 13.50 13.70 1.2M
2023-08-10 13.84 14.17 13.59 13.65 2.3M
2023-08-09 14.24 14.24 13.69 13.75 2.3M
2023-08-08 13.99 14.41 13.91 14.29 2.2M
2023-08-07 14.26 14.68 14.26 14.63 1.9M
2023-08-04 14.13 14.45 14.11 14.22 2.7M
2023-08-03 14.22 14.28 13.75 14.23 3.4M
2023-08-02 13.91 14.35 13.78 14.23 4.2M
2023-08-01 14.69 14.69 14.10 14.45 2.3M
2023-07-31 14.37 14.93 14.37 14.70 1.9M
2023-07-28 14.19 14.47 14.11 14.39 1.7M
2023-07-27 14.02 14.22 13.88 13.96 3.4M
2023-07-26 13.58 14.03 13.58 14.01 1.7M
2023-07-25 13.70 13.88 13.53 13.56 1.4M
2023-07-24 13.68 14.05 13.58 13.77 1.3M
2023-07-21 13.79 13.85 13.53 13.68 1.4M
2023-07-20 14.07 14.09 13.49 13.65 2.7M
2023-07-19 13.99 14.14 13.85 14.12 2.5M
2023-07-18 13.56 13.97 13.47 13.76 2.4M
2023-07-17 13.54 13.55 13.29 13.48 2.5M
2023-07-14 13.95 13.95 13.48 13.54 3.4M
2023-07-13 13.70 14.00 13.60 13.97 2.3M
2023-07-12 14.29 14.48 13.64 13.65 2.7M
2023-07-11 13.74 13.98 13.52 13.94 2.1M
2023-07-10 13.43 13.77 13.29 13.55 2.6M
2023-07-07 12.85 13.86 12.80 13.59 5.6M
2023-07-06 12.65 12.93 12.49 12.87 2.8M
2023-07-05 13.00 13.23 12.68 13.01 2.2M
2023-07-03 12.56 13.15 12.49 13.13 1.3M
2023-06-30 12.80 12.93 12.41 12.57 2.6M
2023-06-29 12.08 12.68 12.00 12.63 2.2M
2023-06-28 12.72 12.72 12.25 12.37 2.8M
2023-06-27 12.34 12.87 12.16 12.74 2.8M
2023-06-26 11.41 12.48 11.37 12.40 4.6M
2023-06-23 11.91 12.10 11.29 11.38 22.4M
2023-06-22 12.58 12.67 11.97 12.04 3.6M
2023-06-21 12.47 12.71 12.25 12.56 3.3M
2023-06-20 12.61 12.67 12.31 12.62 3.2M
2023-06-16 12.72 12.81 12.54 12.76 36.9M
2023-06-15 12.40 12.80 12.23 12.78 2.2M
2023-06-14 12.71 13.02 12.40 12.50 4.1M
2023-06-13 12.75 13.10 12.60 12.64 2.7M
2023-06-12 12.53 12.81 12.45 12.64 2.2M
2023-06-09 12.58 12.63 12.38 12.58 1.8M
2023-06-08 12.70 12.80 12.28 12.56 1.8M
2023-06-07 12.25 13.00 12.12 12.82 4.4M
2023-06-06 11.79 12.34 11.67 12.07 3.5M
2023-06-05 11.92 11.99 11.64 11.73 2.5M
2023-06-02 11.59 12.11 11.54 11.92 2.4M
2023-06-01 11.68 11.73 11.24 11.30 2.6M
2023-05-31 11.61 11.82 11.52 11.60 3.5M
2023-05-30 11.44 11.79 11.37 11.71 2.1M
2023-05-26 11.22 11.34 11.10 11.34 2.6M
2023-05-25 11.28 11.31 11.05 11.17 3.4M
2023-05-24 11.72 11.81 11.24 11.30 2.7M
2023-05-23 11.72 12.36 11.72 11.80 4.2M
2023-05-22 11.26 11.80 11.07 11.72 3.7M
2023-05-19 11.14 11.42 11.01 11.21 3.1M
2023-05-18 10.67 11.05 10.56 11.02 3.0M
2023-05-17 10.33 10.86 10.09 10.70 3.1M
2023-05-16 10.66 10.75 10.23 10.27 4.6M
2023-05-15 10.90 11.05 10.63 10.76 2.8M
2023-05-12 11.29 11.29 10.78 10.86 2.5M
2023-05-11 11.34 11.42 11.08 11.22 3.0M
2023-05-10 11.64 11.70 11.30 11.50 2.1M
2023-05-09 11.34 11.61 11.09 11.52 3.4M
2023-05-08 12.09 12.17 11.48 11.53 3.5M
2023-05-05 11.75 12.16 11.71 12.09 3.0M
2023-05-04 11.35 11.73 11.21 11.51 4.3M
2023-05-03 12.23 12.35 11.40 11.50 5.0M
2023-05-02 12.49 12.63 11.99 12.17 3.5M
2023-05-01 12.79 12.90 12.54 12.63 2.2M
2023-04-28 12.70 13.27 12.69 12.88 2.1M
2023-04-27 12.36 12.86 12.23 12.71 2.6M
2023-04-26 12.37 12.70 12.31 12.40 1.8M
2023-04-25 12.45 12.57 11.99 12.34 3.1M
2023-04-24 12.57 12.77 12.45 12.61 1.4M
2023-04-21 12.61 12.74 12.46 12.58 2.6M
2023-04-20 12.74 12.96 12.42 12.53 1.9M
2023-04-19 12.19 13.03 12.16 12.94 2.4M
2023-04-18 12.74 12.74 12.18 12.33 2.4M
2023-04-17 12.34 12.74 12.27 12.71 2.0M
2023-04-14 12.38 12.73 12.20 12.35 3.7M
2023-04-13 12.30 12.48 12.12 12.29 2.0M
2023-04-12 13.20 13.27 12.26 12.26 2.8M
2023-04-11 12.75 13.17 12.68 13.04 3.4M
2023-04-10 12.69 12.84 12.09 12.62 4.3M
2023-04-06 12.59 12.90 12.46 12.86 4.1M
2023-04-05 12.39 12.58 12.18 12.49 4.2M
2023-04-04 12.36 12.43 12.03 12.26 3.2M
2023-04-03 12.50 12.60 12.15 12.25 2.6M
2023-03-31 12.18 12.33 11.87 12.33 2.6M
2023-03-30 12.26 12.37 11.90 12.01 3.8M
2023-03-29 11.93 12.30 11.86 12.26 3.8M
2023-03-28 11.37 11.97 11.33 11.77 3.5M
2023-03-27 11.69 11.83 11.48 11.52 3.8M
2023-03-24 10.70 11.48 10.62 11.39 5.0M
2023-03-23 11.56 11.63 10.82 10.84 5.6M
2023-03-22 11.97 12.03 11.49 11.50 3.9M
2023-03-21 11.80 12.27 11.72 12.09 3.9M
2023-03-20 11.41 11.89 11.39 11.59 3.3M
2023-03-17 11.85 11.94 11.14 11.39 7.3M
2023-03-16 12.22 12.23 11.66 11.88 3.5M
2023-03-15 11.97 12.62 11.67 12.36 4.7M
2023-03-14 12.96 13.16 11.99 12.21 5.0M
2023-03-13 12.41 12.74 12.17 12.73 3.4M
2023-03-10 13.26 13.26 12.47 12.61 3.9M
2023-03-09 13.81 13.88 13.22 13.34 2.6M
2023-03-08 13.79 14.07 13.61 13.92 1.4M
2023-03-07 14.32 14.43 13.57 13.80 2.3M
2023-03-06 14.44 14.51 14.31 14.32 1.5M
2023-03-03 13.82 14.31 13.82 14.28 2.3M
2023-03-02 14.02 14.35 13.77 14.28 2.4M
2023-03-01 14.06 14.21 13.92 14.16 1.6M
2023-02-28 14.21 14.39 14.13 14.13 4.7M
2023-02-27 14.63 14.66 14.11 14.22 2.0M
2023-02-24 14.44 14.53 14.25 14.43 1.6M
2023-02-23 14.80 14.98 14.56 14.73 0.8M
2023-02-22 14.90 15.09 14.63 14.71 1.5M
2023-02-21 15.30 15.36 14.81 14.93 1.8M
2023-02-17 15.64 15.67 15.31 15.42 1.1M
2023-02-16 15.87 15.98 15.61 15.67 1.6M
2023-02-15 15.85 16.16 15.81 16.10 1.9M
2023-02-14 16.15 16.39 15.94 16.00 2.1M
2023-02-13 16.20 16.28 16.07 16.18 1.1M
2023-02-10 15.99 16.26 15.98 16.15 1.7M
2023-02-09 16.70 16.86 15.98 16.08 2.1M
2023-02-08 16.60 16.83 16.12 16.52 3.2M
2023-02-07 16.51 16.65 16.18 16.50 3.3M
2023-02-06 16.75 16.80 16.25 16.52 1.8M
2023-02-03 17.39 17.39 16.81 16.98 1.7M
2023-02-02 17.35 17.98 17.28 17.70 2.3M
2023-02-01 16.61 17.14 16.40 17.03 3.0M
2023-01-31 16.04 16.76 15.94 16.75 2.0M
2023-01-30 16.27 16.53 15.98 16.01 1.7M
2023-01-27 15.41 16.51 15.41 16.45 1.7M
2023-01-26 15.45 15.53 15.20 15.47 1.4M
2023-01-25 14.96 15.40 14.74 15.32 1.1M
2023-01-24 15.22 15.39 15.09 15.10 0.9M
2023-01-23 15.38 15.59 15.21 15.40 1.1M
2023-01-20 15.40 15.44 15.07 15.37 1.6M
2023-01-19 15.42 15.48 15.14 15.32 1.9M
2023-01-18 15.87 15.99 15.38 15.53 1.4M
2023-01-17 15.83 15.92 15.53 15.81 1.0M
2023-01-13 15.94 15.98 15.60 15.77 2.3M
2023-01-12 15.78 16.20 15.62 16.13 2.2M
2023-01-11 15.28 15.68 15.28 15.61 1.6M
2023-01-10 14.79 15.19 14.77 15.19 1.8M
2023-01-09 15.28 15.47 14.84 14.84 2.2M
2023-01-06 14.92 15.41 14.72 15.36 1.4M
2023-01-05 15.38 15.42 14.83 14.90 1.6M
2023-01-04 15.34 15.79 15.34 15.58 1.3M
2023-01-03 15.41 15.88 15.01 15.22 2.5M