Dragonfly Energy Holdings Corp (DFLI)

DFLI
🏛️ アメリカ →
0.52
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
2022-12-30 10.80 11.96 10.51 11.90 0.1M
2022-12-29 10.80 11.55 10.59 10.75 0.0M
2022-12-28 10.18 11.43 10.08 10.80 0.1M
2022-12-27 11.25 11.49 9.35 10.01 0.1M
2022-12-23 12.00 12.15 10.50 10.85 0.3M
2022-12-22 25.41 25.41 13.71 14.86 0.2M
2022-12-21 25.33 26.18 22.21 25.08 0.1M
2022-12-20 20.80 28.75 20.80 24.47 0.2M
2022-12-19 16.80 23.72 15.33 20.00 0.2M
2022-12-16 13.43 16.31 12.67 16.31 0.4M
2022-12-15 15.00 15.00 12.76 13.13 0.0M
2022-12-14 12.48 14.86 12.00 14.28 0.1M
2022-12-13 15.71 15.91 13.20 13.85 0.1M
2022-12-12 12.56 15.00 12.56 14.45 0.1M
2022-12-09 10.99 11.50 10.40 11.00 0.1M
2022-12-08 10.28 10.91 9.81 9.81 0.0M
2022-12-07 9.26 10.80 9.12 10.18 0.0M
2022-12-06 9.00 9.84 8.40 9.68 0.0M
2022-12-05 8.69 10.00 8.49 9.40 0.1M
2022-12-02 8.37 8.70 8.33 8.70 0.0M
2022-12-01 8.50 8.70 8.30 8.52 0.0M
2022-11-30 8.60 8.70 8.40 8.42 0.0M
2022-11-29 8.56 8.70 8.28 8.32 0.0M
2022-11-28 8.70 8.70 8.26 8.26 0.0M
2022-11-25 8.44 8.67 8.10 8.23 0.0M
2022-11-23 8.28 8.77 8.14 8.28 0.0M
2022-11-22 8.44 8.86 8.09 8.15 0.1M
2022-11-21 9.09 9.09 8.10 8.49 0.0M
2022-11-18 8.50 8.81 8.50 8.52 0.0M
2022-11-17 8.05 8.68 8.05 8.38 0.0M
2022-11-16 8.09 8.47 7.94 7.97 0.0M
2022-11-15 8.31 8.39 8.07 8.08 0.0M
2022-11-14 8.42 8.59 8.04 8.22 0.0M
2022-11-11 8.45 8.88 8.18 8.79 0.0M
2022-11-10 8.22 8.50 7.60 8.50 0.0M
2022-11-09 8.73 8.89 7.62 7.81 0.0M
2022-11-08 8.82 8.94 8.26 8.47 0.1M
2022-11-07 8.23 8.61 7.65 8.50 0.0M
2022-11-04 8.67 8.75 7.85 8.61 0.0M
2022-11-03 7.50 8.75 7.27 8.22 0.1M
2022-11-02 7.33 7.57 7.26 7.50 0.0M
2022-11-01 7.97 7.97 7.35 7.50 0.0M
2022-10-31 8.06 8.74 7.53 7.98 0.1M
2022-10-28 9.21 9.21 7.71 8.00 0.2M
2022-10-27 8.37 9.29 8.01 8.73 0.1M
2022-10-26 8.16 8.40 8.00 8.10 0.0M
2022-10-25 8.17 8.50 7.54 8.20 0.1M
2022-10-24 7.81 8.20 7.51 7.92 0.1M
2022-10-21 7.77 8.74 7.50 8.19 0.2M
2022-10-20 7.46 7.69 7.11 7.62 0.1M
2022-10-19 7.70 7.80 6.75 7.40 0.3M
2022-10-18 8.71 9.30 7.47 7.64 0.6M
2022-10-17 8.14 9.58 7.61 9.58 0.4M
2022-10-14 8.19 8.94 7.50 7.50 0.1M
2022-10-13 8.60 9.26 7.25 8.69 0.3M
2022-10-12 14.23 14.23 9.51 10.02 0.3M
2022-10-11 13.20 17.68 11.22 14.23 0.4M
2022-10-10 12.00 13.57 8.98 13.16 0.2M