ダイナバックス・テクノロジーズ (DVAX)

DVAX
🏛️ アメリカ →
10.10
最終更新: 2025-10-02
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 10.52 10.65 10.39 10.64 1.1M
2022-12-29 10.39 10.81 10.28 10.66 1.4M
2022-12-28 10.29 10.48 10.21 10.27 1.1M
2022-12-27 10.78 10.80 10.30 10.31 1.2M
2022-12-23 11.40 11.42 10.77 10.79 1.2M
2022-12-22 11.26 11.46 11.00 11.42 2.4M
2022-12-21 11.29 11.47 11.18 11.41 1.1M
2022-12-20 10.78 11.38 10.78 11.18 1.3M
2022-12-19 11.25 11.33 10.80 10.93 1.6M
2022-12-16 10.81 11.22 10.78 11.17 4.0M
2022-12-15 11.41 11.58 10.99 11.15 2.1M
2022-12-14 11.24 11.70 11.24 11.55 1.6M
2022-12-13 11.50 11.82 11.45 11.61 1.9M
2022-12-12 11.25 11.54 11.11 11.22 2.2M
2022-12-09 11.57 11.63 11.23 11.25 1.5M
2022-12-08 11.57 11.73 11.31 11.63 1.4M
2022-12-07 11.53 11.74 11.32 11.53 4.0M
2022-12-06 12.23 12.44 11.20 11.61 6.6M
2022-12-05 12.65 12.70 12.04 12.30 1.4M
2022-12-02 12.37 12.80 12.29 12.72 1.2M
2022-12-01 12.37 12.67 12.28 12.54 1.2M
2022-11-30 11.94 12.42 11.89 12.41 1.7M
2022-11-29 12.01 12.04 11.70 11.88 1.0M
2022-11-28 12.25 12.47 11.87 11.93 1.8M
2022-11-25 12.45 12.61 12.31 12.34 0.5M
2022-11-23 12.78 12.92 12.59 12.63 0.8M
2022-11-22 12.91 12.91 12.53 12.82 1.4M
2022-11-21 12.78 12.93 12.68 12.77 1.2M
2022-11-18 13.50 13.50 12.83 12.88 2.2M
2022-11-17 12.77 13.29 12.63 13.29 1.3M
2022-11-16 13.06 13.30 12.89 12.96 1.2M
2022-11-15 13.10 13.37 12.87 13.11 1.8M
2022-11-14 12.76 13.18 12.70 12.85 1.6M
2022-11-11 12.71 12.94 12.23 12.83 3.1M
2022-11-10 12.45 12.98 12.33 12.90 3.0M
2022-11-09 12.30 12.48 11.92 11.96 1.9M
2022-11-08 12.61 12.68 12.30 12.45 1.5M
2022-11-07 12.59 12.80 12.09 12.58 2.1M
2022-11-04 11.55 12.67 11.54 12.58 3.5M
2022-11-03 11.11 11.45 11.00 11.17 1.4M
2022-11-02 11.54 11.80 11.26 11.27 1.8M
2022-11-01 11.62 11.82 11.45 11.62 1.4M
2022-10-31 11.70 11.74 11.31 11.45 1.6M
2022-10-28 11.50 11.80 11.39 11.73 1.5M
2022-10-27 11.80 11.90 11.33 11.40 1.4M
2022-10-26 11.34 11.93 11.33 11.69 1.5M
2022-10-25 11.37 11.61 11.26 11.34 1.4M
2022-10-24 11.07 11.50 10.79 11.31 1.9M
2022-10-21 10.40 11.00 10.36 10.99 5.3M
2022-10-20 10.53 10.77 10.30 10.32 1.6M
2022-10-19 10.94 11.12 10.33 10.48 2.2M
2022-10-18 11.53 11.63 11.01 11.05 1.1M
2022-10-17 11.04 11.40 10.88 11.33 1.6M
2022-10-14 10.98 11.17 10.70 10.71 1.2M
2022-10-13 10.56 11.02 10.41 10.89 1.5M
2022-10-12 10.98 11.03 10.62 10.78 1.3M
2022-10-11 11.07 11.35 10.51 10.88 1.9M
2022-10-10 10.84 11.21 10.62 11.07 1.4M
2022-10-07 11.10 11.21 10.75 10.81 1.7M
2022-10-06 11.34 11.40 11.12 11.18 1.2M
2022-10-05 11.14 11.48 11.09 11.40 1.6M
2022-10-04 10.92 11.27 10.85 11.26 1.9M
2022-10-03 10.70 11.04 10.41 10.81 1.6M
2022-09-30 10.31 10.74 10.21 10.44 1.8M
2022-09-29 10.49 10.52 10.05 10.30 2.2M
2022-09-28 10.59 10.90 10.35 10.52 2.1M
2022-09-27 10.37 10.61 10.25 10.45 2.1M
2022-09-26 10.24 10.48 9.92 9.93 1.3M
2022-09-23 10.17 10.28 9.97 10.24 1.9M
2022-09-22 9.88 10.33 9.81 10.24 2.2M
2022-09-21 10.42 10.50 10.07 10.07 1.8M
2022-09-20 10.45 10.81 10.29 10.37 1.5M
2022-09-19 11.23 11.23 10.27 10.63 2.9M
2022-09-16 11.33 11.45 11.02 11.38 5.0M
2022-09-15 11.41 11.62 11.33 11.51 1.3M
2022-09-14 11.35 11.98 11.25 11.55 1.8M
2022-09-13 11.33 11.66 11.12 11.23 2.0M
2022-09-12 11.75 12.17 11.67 11.78 1.5M
2022-09-09 11.40 11.75 11.31 11.65 1.5M
2022-09-08 11.00 11.40 10.97 11.33 1.1M
2022-09-07 10.72 11.15 10.64 11.13 2.1M
2022-09-06 11.39 11.39 10.74 10.75 2.1M
2022-09-02 11.74 11.76 11.16 11.21 1.3M
2022-09-01 11.23 11.60 11.12 11.59 1.3M
2022-08-31 11.39 11.83 11.29 11.47 2.4M
2022-08-30 11.18 11.37 11.04 11.34 1.9M
2022-08-29 11.13 11.45 10.95 11.00 1.9M
2022-08-26 11.58 11.65 11.11 11.30 1.9M
2022-08-25 11.76 12.08 11.61 11.63 2.0M
2022-08-24 11.66 11.81 11.46 11.61 1.7M
2022-08-23 11.79 11.93 11.64 11.74 2.5M
2022-08-22 12.04 12.23 11.64 11.74 2.7M
2022-08-19 12.19 12.46 12.08 12.17 2.9M
2022-08-18 12.80 12.80 12.24 12.47 3.1M
2022-08-17 14.12 14.12 12.69 12.76 4.1M
2022-08-16 15.29 15.40 14.05 14.24 4.7M
2022-08-15 16.22 16.29 15.58 15.62 2.2M
2022-08-12 16.90 16.99 16.18 16.34 7.3M
2022-08-11 17.23 17.41 16.52 16.69 2.1M
2022-08-10 17.42 17.48 16.51 17.26 2.5M
2022-08-09 17.05 17.33 16.26 17.02 2.6M
2022-08-08 16.65 17.44 16.13 17.44 4.1M
2022-08-05 15.65 17.10 14.94 16.65 6.1M
2022-08-04 14.13 14.69 14.02 14.34 2.2M
2022-08-03 13.95 14.51 13.95 14.13 1.3M
2022-08-02 14.01 14.19 13.79 13.89 1.1M
2022-08-01 14.37 14.49 13.82 14.04 2.0M
2022-07-29 14.31 14.42 13.92 14.38 1.7M
2022-07-28 14.67 14.67 14.02 14.44 1.2M
2022-07-27 14.71 14.81 14.28 14.71 1.1M
2022-07-26 14.78 14.91 14.44 14.61 1.1M
2022-07-25 14.87 14.91 14.36 14.83 1.2M
2022-07-22 15.11 15.23 14.64 14.78 1.5M
2022-07-21 15.26 15.34 14.78 15.18 1.2M
2022-07-20 14.61 15.50 14.54 15.15 2.2M
2022-07-19 14.22 14.67 13.98 14.55 1.2M
2022-07-18 14.55 14.92 13.86 13.92 1.1M
2022-07-15 14.30 14.47 13.94 14.46 1.2M
2022-07-14 14.23 14.31 13.74 14.00 1.0M
2022-07-13 14.17 14.97 14.10 14.41 0.9M
2022-07-12 14.24 14.70 13.76 14.58 1.1M
2022-07-11 14.65 14.67 14.17 14.24 1.5M
2022-07-08 14.44 14.88 14.33 14.84 1.2M
2022-07-07 14.09 14.75 14.08 14.59 1.8M
2022-07-06 13.89 14.30 13.75 14.06 1.7M
2022-07-05 12.84 14.02 12.74 14.02 2.3M
2022-07-01 12.55 13.05 12.28 12.96 1.5M
2022-06-30 12.54 12.86 12.20 12.59 1.1M
2022-06-29 12.18 12.88 12.08 12.79 1.4M
2022-06-28 12.53 12.71 12.02 12.17 1.2M
2022-06-27 12.30 12.72 11.99 12.50 1.3M
2022-06-24 12.20 12.39 11.84 12.33 2.4M
2022-06-23 11.56 12.29 11.56 12.28 1.8M
2022-06-22 10.80 11.76 10.62 11.50 1.7M
2022-06-21 10.46 11.47 10.46 11.03 2.3M
2022-06-17 10.15 10.62 10.10 10.31 6.7M
2022-06-16 10.29 10.52 9.79 9.98 2.5M
2022-06-15 10.62 10.82 10.30 10.67 1.5M
2022-06-14 10.40 10.76 10.26 10.47 1.6M
2022-06-13 11.01 11.18 10.39 10.39 3.4M
2022-06-10 11.65 11.94 11.36 11.46 2.0M
2022-06-09 12.40 12.64 12.01 12.02 1.6M
2022-06-08 12.70 12.99 12.43 12.52 1.8M
2022-06-07 11.89 12.92 11.88 12.83 2.9M
2022-06-06 12.31 12.44 11.89 12.05 2.0M
2022-06-03 11.95 12.46 11.71 12.12 2.4M
2022-06-02 11.92 12.24 11.49 12.09 2.5M
2022-06-01 11.96 12.24 11.37 11.92 3.0M
2022-05-31 12.40 12.48 11.63 11.86 2.6M
2022-05-27 11.70 12.46 11.57 12.43 3.0M
2022-05-26 11.78 11.85 11.40 11.68 2.6M
2022-05-25 11.20 11.86 10.99 11.79 3.9M
2022-05-24 11.14 11.63 10.98 11.28 4.5M
2022-05-23 10.90 11.56 10.87 11.41 2.8M
2022-05-20 11.15 11.32 10.24 10.80 3.5M
2022-05-19 9.56 11.28 9.56 11.18 6.6M
2022-05-18 9.40 9.66 9.27 9.62 4.5M
2022-05-17 10.00 10.20 9.18 9.73 6.6M
2022-05-16 9.48 10.12 9.42 9.82 29.4M
2022-05-13 9.00 10.19 8.88 9.60 13.6M
2022-05-12 7.26 8.14 7.26 7.93 2.6M
2022-05-11 8.10 8.20 7.36 7.45 2.5M
2022-05-10 8.42 8.66 8.13 8.22 2.5M
2022-05-09 8.55 9.22 8.12 8.17 3.5M
2022-05-06 8.44 9.52 8.26 8.94 3.4M
2022-05-05 9.22 9.24 8.55 8.76 2.2M
2022-05-04 9.26 9.43 8.60 9.34 2.0M
2022-05-03 9.28 9.35 8.94 9.15 1.4M
2022-05-02 8.80 9.32 8.79 9.30 2.2M
2022-04-29 9.26 9.40 8.80 8.83 1.9M
2022-04-28 9.57 9.68 8.75 9.21 2.2M
2022-04-27 9.45 9.70 9.31 9.39 1.1M
2022-04-26 9.82 9.96 9.39 9.44 1.5M
2022-04-25 9.37 9.98 9.35 9.95 1.3M
2022-04-22 9.84 10.19 9.48 9.52 1.3M
2022-04-21 10.22 10.30 9.76 9.80 1.4M
2022-04-20 10.29 10.30 9.94 10.07 1.1M
2022-04-19 10.27 10.36 10.08 10.24 1.0M
2022-04-18 10.60 10.60 10.17 10.26 1.3M
2022-04-14 10.64 10.75 10.38 10.51 1.1M
2022-04-13 10.14 10.85 10.14 10.69 1.5M
2022-04-12 10.49 10.60 10.05 10.12 1.5M
2022-04-11 10.41 10.56 10.16 10.24 1.3M
2022-04-08 10.68 10.85 10.50 10.52 1.1M
2022-04-07 10.75 10.90 10.42 10.67 1.3M
2022-04-06 10.91 11.08 10.54 10.77 1.8M
2022-04-05 11.35 11.68 10.98 11.04 1.6M
2022-04-04 11.28 11.67 11.16 11.56 1.8M
2022-04-01 10.85 11.26 10.77 11.26 1.3M
2022-03-31 11.10 11.65 10.83 10.84 1.2M
2022-03-30 11.34 11.57 10.94 11.00 1.2M
2022-03-29 11.20 11.46 11.04 11.37 1.4M
2022-03-28 10.94 11.17 10.84 11.03 0.9M
2022-03-25 11.34 11.34 10.84 10.93 1.0M
2022-03-24 11.22 11.50 11.20 11.40 1.6M
2022-03-23 11.41 11.62 11.12 11.16 0.9M
2022-03-22 11.54 11.80 11.42 11.56 1.2M
2022-03-21 11.76 11.90 11.08 11.41 2.1M
2022-03-18 11.34 11.93 11.20 11.81 3.7M
2022-03-17 10.87 11.40 10.85 11.32 1.4M
2022-03-16 10.65 10.98 10.36 10.97 1.9M
2022-03-15 10.35 10.74 10.19 10.44 1.6M
2022-03-14 9.87 10.62 9.84 10.25 2.1M
2022-03-11 10.29 10.35 9.70 9.75 1.6M
2022-03-10 10.22 10.35 9.95 10.19 1.3M
2022-03-09 10.37 10.79 10.19 10.40 1.9M
2022-03-08 9.86 10.57 9.53 10.05 2.2M
2022-03-07 10.18 10.55 9.76 9.87 2.3M
2022-03-04 11.12 11.19 10.19 10.46 3.5M
2022-03-03 12.55 12.57 11.04 11.28 2.5M
2022-03-02 12.37 12.77 12.14 12.58 1.3M
2022-03-01 12.15 13.02 11.60 12.21 1.6M
2022-02-28 12.38 12.70 12.08 12.26 3.3M
2022-02-25 12.40 12.49 12.02 12.48 1.1M
2022-02-24 11.01 12.48 10.90 12.44 2.4M
2022-02-23 12.42 12.44 11.70 11.71 1.7M
2022-02-22 12.28 12.67 12.04 12.27 1.5M
2022-02-18 12.57 12.88 12.09 12.34 1.2M
2022-02-17 13.02 13.08 12.25 12.45 1.5M
2022-02-16 13.12 13.25 12.89 13.04 0.8M
2022-02-15 12.78 13.44 12.75 13.32 1.3M
2022-02-14 12.79 12.94 12.41 12.51 1.1M
2022-02-11 12.73 13.50 12.62 12.90 2.3M
2022-02-10 12.81 13.56 12.51 12.74 1.9M
2022-02-09 12.78 13.11 12.73 13.08 1.5M
2022-02-08 12.62 12.69 12.11 12.62 1.2M
2022-02-07 12.61 12.95 12.59 12.75 1.1M
2022-02-04 12.37 12.90 12.30 12.62 1.3M
2022-02-03 12.15 12.62 12.15 12.37 1.7M
2022-02-02 12.59 12.72 12.22 12.41 1.5M
2022-02-01 13.10 13.13 12.51 12.65 1.6M
2022-01-31 12.65 13.02 12.44 12.97 1.7M
2022-01-28 11.80 12.62 11.62 12.60 1.6M
2022-01-27 12.43 12.64 11.81 11.85 1.7M
2022-01-26 12.79 13.33 12.21 12.35 1.9M
2022-01-25 12.49 12.77 11.90 12.60 2.0M
2022-01-24 12.50 12.67 11.12 12.60 3.9M
2022-01-21 12.81 13.55 12.74 12.86 2.4M
2022-01-20 12.90 13.97 12.76 13.15 1.9M
2022-01-19 12.82 13.27 12.64 12.73 1.6M
2022-01-18 13.40 13.49 12.72 12.73 1.7M
2022-01-14 12.61 13.57 12.55 13.53 1.5M
2022-01-13 13.63 13.97 13.00 13.06 1.4M
2022-01-12 14.51 14.66 13.61 13.61 1.7M
2022-01-11 14.48 14.84 14.03 14.19 1.4M
2022-01-10 13.66 14.48 13.15 14.44 2.5M
2022-01-07 13.12 13.83 13.06 13.52 1.8M
2022-01-06 13.18 14.12 12.90 13.11 3.1M
2022-01-05 13.40 13.71 12.56 12.61 1.8M
2022-01-04 13.97 13.97 12.94 13.40 1.9M
2022-01-03 14.24 14.25 13.44 13.88 1.4M