パグセグロ・デジタル (PAGS)

PAGS
🏛️ アメリカ →
10.32
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
2022-12-30 8.48 8.84 8.48 8.74 2.5M
2022-12-29 8.51 8.70 8.31 8.68 2.1M
2022-12-28 8.51 8.66 8.27 8.35 2.2M
2022-12-27 8.52 8.57 8.24 8.49 4.1M
2022-12-23 8.40 8.66 8.36 8.62 2.6M
2022-12-22 8.30 8.46 8.03 8.37 6.2M
2022-12-21 8.15 8.56 7.98 8.42 6.9M
2022-12-20 7.76 8.03 7.72 7.89 4.6M
2022-12-19 7.71 7.94 7.51 7.83 4.0M
2022-12-16 7.86 8.03 7.57 7.70 4.9M
2022-12-15 8.13 8.32 7.89 7.90 4.1M
2022-12-14 8.38 8.49 7.96 8.31 8.0M
2022-12-13 9.23 9.35 8.33 8.35 9.8M
2022-12-12 8.89 8.94 8.59 8.80 6.1M
2022-12-09 9.06 9.16 8.78 9.00 3.1M
2022-12-08 8.94 9.17 8.73 9.10 3.9M
2022-12-07 8.85 8.86 8.56 8.79 5.5M
2022-12-06 9.18 9.23 8.73 9.09 7.1M
2022-12-05 9.72 9.86 9.16 9.23 4.9M
2022-12-02 9.60 9.84 9.42 9.78 5.3M
2022-12-01 10.25 10.30 9.65 9.73 8.1M
2022-11-30 9.85 10.59 9.76 10.53 6.0M
2022-11-29 9.81 10.14 9.65 9.83 5.0M
2022-11-28 9.85 10.34 9.68 10.05 5.9M
2022-11-25 10.19 10.29 9.82 9.88 4.0M
2022-11-23 10.59 10.63 9.53 10.26 15.2M
2022-11-22 12.25 12.25 11.59 12.01 3.7M
2022-11-21 11.92 12.33 11.73 12.25 3.7M
2022-11-18 12.32 13.20 11.80 12.07 5.3M
2022-11-17 12.30 12.31 11.44 11.61 3.7M
2022-11-16 13.67 13.83 12.54 12.56 2.4M
2022-11-15 14.19 14.20 13.69 13.91 2.6M
2022-11-14 13.74 13.95 13.43 13.55 1.6M
2022-11-11 13.11 14.07 12.93 13.78 4.1M
2022-11-10 13.23 13.70 12.73 12.77 3.3M
2022-11-09 12.78 12.79 12.31 12.51 2.0M
2022-11-08 12.90 13.66 12.52 13.03 2.2M
2022-11-07 13.30 13.40 12.77 13.00 2.1M
2022-11-04 14.83 14.86 12.99 13.23 3.5M
2022-11-03 13.80 14.97 13.66 14.41 3.4M
2022-11-02 14.70 14.83 14.01 14.02 3.3M
2022-11-01 14.20 14.87 14.04 14.82 4.1M
2022-10-31 13.18 13.82 13.08 13.68 3.1M
2022-10-28 13.21 13.35 12.69 13.29 2.1M
2022-10-27 13.61 14.03 13.16 13.33 2.2M
2022-10-26 14.24 14.52 13.46 13.48 3.6M
2022-10-25 13.86 14.88 13.78 14.48 3.1M
2022-10-24 13.89 13.96 13.17 13.58 1.6M
2022-10-21 13.29 13.97 13.07 13.94 1.8M
2022-10-20 13.90 14.18 13.29 13.48 2.6M
2022-10-19 14.04 14.40 13.82 13.88 2.0M
2022-10-18 14.74 14.87 14.16 14.37 1.3M
2022-10-17 13.80 14.61 13.80 14.28 1.9M
2022-10-14 14.40 14.61 13.40 13.43 2.7M
2022-10-13 13.50 14.39 13.13 14.21 3.5M
2022-10-12 14.04 14.29 13.60 14.21 2.4M
2022-10-11 14.73 14.92 13.84 14.12 2.6M
2022-10-10 15.42 15.42 14.47 14.81 2.0M
2022-10-07 15.00 15.49 14.90 15.34 2.6M
2022-10-06 15.28 15.84 15.16 15.53 2.6M
2022-10-05 15.11 15.54 15.05 15.38 2.9M
2022-10-04 15.03 16.02 15.03 15.53 4.8M
2022-10-03 13.56 14.70 13.56 14.55 5.1M
2022-09-30 12.86 13.63 12.79 13.23 2.4M
2022-09-29 13.41 13.67 12.68 13.00 3.6M
2022-09-28 13.22 14.17 13.04 13.96 3.3M
2022-09-27 12.81 13.65 12.72 13.03 4.2M
2022-09-26 13.54 13.54 11.90 12.61 10.6M
2022-09-23 13.80 14.02 13.55 13.70 3.2M
2022-09-22 15.02 15.11 13.98 14.06 3.7M
2022-09-21 15.11 15.62 14.74 15.02 3.8M
2022-09-20 15.01 15.47 14.75 15.00 3.3M
2022-09-19 14.66 15.37 14.59 15.36 3.9M
2022-09-16 15.08 15.11 14.61 14.94 2.8M
2022-09-15 15.48 16.56 15.48 15.65 2.5M
2022-09-14 15.68 15.70 15.21 15.67 2.4M
2022-09-13 15.50 16.07 15.34 15.64 3.0M
2022-09-12 16.20 16.58 15.99 16.53 2.4M
2022-09-09 14.99 16.10 14.99 16.01 3.1M
2022-09-08 14.50 14.85 14.17 14.70 3.5M
2022-09-07 14.54 15.07 14.32 14.97 2.3M
2022-09-06 15.00 15.04 14.36 14.49 1.9M
2022-09-02 15.34 15.60 14.68 15.08 4.0M
2022-09-01 15.13 15.54 14.64 15.08 3.2M
2022-08-31 15.33 15.92 15.29 15.54 2.8M
2022-08-30 15.39 15.88 14.65 15.14 3.4M
2022-08-29 16.38 16.82 15.33 15.36 3.0M
2022-08-26 16.45 19.49 15.68 16.70 9.5M
2022-08-25 15.52 15.68 14.76 15.05 4.8M
2022-08-24 13.95 15.30 13.73 15.28 4.3M
2022-08-23 12.75 14.17 12.55 14.01 4.8M
2022-08-22 12.50 12.93 12.43 12.70 1.8M
2022-08-19 13.90 13.90 12.58 12.83 4.6M
2022-08-18 14.54 14.61 14.02 14.35 1.8M
2022-08-17 14.59 14.89 14.35 14.64 2.2M
2022-08-16 15.09 15.38 14.31 14.90 2.8M
2022-08-15 14.74 15.36 14.70 15.27 2.4M
2022-08-12 15.00 15.11 14.50 14.96 2.2M
2022-08-11 16.54 16.59 14.47 14.58 4.5M
2022-08-10 16.03 16.91 15.98 16.35 6.9M
2022-08-09 14.89 15.33 14.77 15.24 3.1M
2022-08-08 14.79 15.74 14.72 15.24 5.2M
2022-08-05 14.43 14.93 13.82 14.64 4.9M
2022-08-04 12.45 15.06 12.40 15.03 10.7M
2022-08-03 11.05 12.34 11.01 12.23 7.1M
2022-08-02 10.62 10.96 10.51 10.88 2.3M
2022-08-01 10.80 10.84 10.19 10.74 1.6M
2022-07-29 10.83 11.01 10.68 10.85 3.4M
2022-07-28 10.90 11.16 10.49 10.93 3.9M
2022-07-27 10.70 11.00 10.64 10.94 2.3M
2022-07-26 10.81 10.82 10.34 10.39 1.1M
2022-07-25 10.90 11.05 10.55 10.98 1.5M
2022-07-22 11.25 11.38 10.68 10.89 2.3M
2022-07-21 11.49 11.67 11.20 11.29 2.3M
2022-07-20 11.12 11.70 11.12 11.55 2.6M
2022-07-19 10.90 11.16 10.74 11.12 2.6M
2022-07-18 10.70 11.08 10.56 10.66 2.6M
2022-07-15 10.34 10.57 10.09 10.41 3.3M
2022-07-14 10.62 10.68 10.04 10.08 2.3M
2022-07-13 10.25 10.91 10.15 10.75 1.6M
2022-07-12 10.44 10.80 10.24 10.64 1.6M
2022-07-11 10.67 10.71 10.23 10.33 2.1M
2022-07-08 10.46 11.07 10.39 10.89 2.6M
2022-07-07 10.52 10.79 10.43 10.64 3.3M
2022-07-06 10.69 10.92 10.41 10.52 2.5M
2022-07-05 9.91 10.80 9.50 10.78 3.5M
2022-07-01 10.21 10.47 10.04 10.19 2.5M
2022-06-30 9.85 10.36 9.45 10.24 4.4M
2022-06-29 10.11 10.30 9.92 10.05 4.0M
2022-06-28 10.82 10.97 10.21 10.22 1.9M
2022-06-27 11.28 11.28 10.62 10.89 3.2M
2022-06-24 10.70 11.44 10.50 11.14 6.1M
2022-06-23 10.52 10.79 10.15 10.48 6.8M
2022-06-22 10.60 11.10 10.52 10.82 4.5M
2022-06-21 11.24 11.55 10.79 10.91 3.7M
2022-06-17 10.80 11.13 10.39 11.08 3.6M
2022-06-16 11.24 11.27 10.44 10.71 2.7M
2022-06-15 11.50 11.95 11.23 11.82 4.3M
2022-06-14 11.49 11.65 10.95 11.21 3.2M
2022-06-13 11.65 11.82 11.07 11.44 3.9M
2022-06-10 12.78 13.00 12.29 12.39 4.7M
2022-06-09 16.36 16.45 13.00 13.11 12.8M
2022-06-08 16.99 17.39 16.88 17.20 4.3M
2022-06-07 16.13 17.05 16.13 17.02 3.4M
2022-06-06 16.55 17.24 16.16 16.64 3.0M
2022-06-03 16.15 16.75 15.83 16.26 4.4M
2022-06-02 14.89 16.13 14.76 15.90 3.1M
2022-06-01 15.39 15.80 14.79 14.85 2.0M
2022-05-31 15.55 15.85 15.11 15.36 2.1M
2022-05-27 14.88 15.66 14.88 15.60 1.9M
2022-05-26 14.01 14.99 13.86 14.71 2.5M
2022-05-25 13.39 14.14 13.06 14.01 2.4M
2022-05-24 13.74 13.75 13.00 13.35 2.4M
2022-05-23 14.13 14.35 13.60 14.21 2.4M
2022-05-20 14.62 15.03 13.50 14.12 4.4M
2022-05-19 12.99 14.80 12.95 14.38 4.4M
2022-05-18 12.70 13.89 12.70 13.11 5.3M
2022-05-17 12.71 13.25 12.37 13.17 4.4M
2022-05-16 13.09 13.36 12.20 12.25 5.4M
2022-05-13 10.54 13.50 10.54 13.47 9.6M
2022-05-12 9.76 10.51 9.53 10.22 11.7M
2022-05-11 10.75 10.83 10.01 10.04 9.2M
2022-05-10 11.11 11.40 10.26 10.83 5.5M
2022-05-09 11.83 11.89 10.59 10.75 6.5M
2022-05-06 12.96 13.03 12.02 12.33 5.0M
2022-05-05 14.20 14.20 12.78 13.14 2.7M
2022-05-04 14.35 14.61 12.81 14.51 6.5M
2022-05-03 14.80 14.99 14.14 14.39 2.1M
2022-05-02 14.52 14.88 14.24 14.84 4.4M
2022-04-29 15.09 15.75 14.67 14.71 1.8M
2022-04-28 15.01 15.46 14.54 15.23 2.5M
2022-04-27 14.77 15.15 14.55 14.78 2.8M
2022-04-26 15.12 15.19 14.37 14.79 3.2M
2022-04-25 14.50 15.43 14.46 15.40 3.4M
2022-04-22 15.09 15.33 14.33 14.54 3.2M
2022-04-21 16.53 16.96 15.00 15.11 3.1M
2022-04-20 17.31 17.54 16.34 16.35 1.6M
2022-04-19 16.50 17.75 16.46 17.55 2.2M
2022-04-18 16.89 17.09 16.34 16.67 1.7M
2022-04-14 17.74 17.95 16.99 17.10 3.4M
2022-04-13 17.12 17.70 17.10 17.59 2.4M
2022-04-12 18.40 18.55 17.14 17.42 2.7M
2022-04-11 17.98 18.33 17.44 17.89 1.9M
2022-04-08 19.16 19.31 17.95 18.18 2.0M
2022-04-07 19.40 19.66 17.94 18.98 5.1M
2022-04-06 19.79 20.23 19.14 20.16 3.3M
2022-04-05 21.27 21.48 19.89 20.32 3.4M
2022-04-04 20.98 21.66 20.58 21.52 3.3M
2022-04-01 20.34 21.97 20.34 21.08 3.7M
2022-03-31 20.19 20.29 19.66 20.05 3.6M
2022-03-30 20.76 21.55 19.86 20.03 5.6M
2022-03-29 20.56 20.77 19.72 20.45 16.3M
2022-03-28 19.91 20.19 19.02 19.76 6.8M
2022-03-25 21.39 21.62 19.08 19.72 8.6M
2022-03-24 20.20 22.28 19.86 21.65 7.6M
2022-03-23 18.18 20.91 17.83 20.20 9.4M
2022-03-22 17.01 18.86 17.01 18.61 5.9M
2022-03-21 17.52 17.79 16.84 17.05 5.0M
2022-03-18 15.17 18.09 15.12 17.85 12.1M
2022-03-17 14.18 14.72 13.77 14.57 3.5M
2022-03-16 12.83 14.58 12.83 14.49 4.8M
2022-03-15 11.85 12.61 11.85 12.51 2.5M
2022-03-14 12.40 12.87 11.76 11.90 1.8M
2022-03-11 13.29 13.65 12.55 12.61 2.1M
2022-03-10 13.09 13.16 12.61 12.95 2.0M
2022-03-09 13.01 13.73 13.01 13.44 2.1M
2022-03-08 12.34 13.06 11.81 12.61 3.3M
2022-03-07 13.48 13.75 12.31 12.34 2.0M
2022-03-04 14.14 14.42 13.24 13.41 2.4M
2022-03-03 15.54 15.54 14.22 14.26 2.3M
2022-03-02 15.57 15.71 14.78 15.30 2.6M
2022-03-01 15.96 16.35 15.37 15.52 2.5M
2022-02-28 15.65 16.28 15.42 15.94 1.8M
2022-02-25 15.68 15.93 15.24 15.91 1.8M
2022-02-24 14.19 15.78 14.01 15.67 2.4M
2022-02-23 15.45 15.75 15.04 15.06 2.8M
2022-02-22 15.34 15.79 14.96 15.26 4.3M
2022-02-18 16.34 16.48 15.50 15.73 5.5M
2022-02-17 17.65 17.80 16.13 16.33 8.0M
2022-02-16 18.17 18.25 17.44 17.66 5.5M
2022-02-15 17.61 18.56 17.56 18.55 3.4M
2022-02-14 17.16 17.77 17.02 17.26 1.8M
2022-02-11 18.06 18.68 17.05 17.31 2.5M
2022-02-10 17.88 19.01 17.63 17.75 3.8M
2022-02-09 17.74 18.40 17.66 18.31 3.5M
2022-02-08 17.28 17.49 17.04 17.20 3.2M
2022-02-07 17.84 18.36 17.28 17.45 4.2M
2022-02-04 17.55 18.23 16.62 17.89 5.1M
2022-02-03 19.50 19.72 17.10 17.36 10.7M
2022-02-02 22.49 22.61 20.13 20.13 4.3M
2022-02-01 22.33 23.29 22.25 22.85 3.8M
2022-01-31 20.57 22.68 20.55 22.62 3.1M
2022-01-28 20.18 20.99 19.96 20.87 2.6M
2022-01-27 20.42 20.77 19.62 20.00 2.7M
2022-01-26 21.65 22.50 20.51 20.68 2.3M
2022-01-25 20.64 21.42 19.97 20.70 3.1M
2022-01-24 19.94 21.41 19.05 21.27 3.1M
2022-01-21 20.99 22.07 20.73 20.74 2.4M
2022-01-20 21.39 22.63 21.20 21.27 3.3M
2022-01-19 20.93 22.04 20.82 20.96 2.4M
2022-01-18 21.89 22.26 20.65 20.72 2.1M
2022-01-14 22.60 23.59 22.09 22.45 1.9M
2022-01-13 24.92 25.23 23.46 23.55 1.5M
2022-01-12 24.67 25.23 24.39 24.65 1.4M
2022-01-11 23.17 25.05 22.78 24.44 2.0M
2022-01-10 23.24 23.24 22.02 23.17 2.2M
2022-01-07 23.64 24.99 23.58 23.70 1.4M
2022-01-06 23.65 24.13 22.75 23.83 3.3M
2022-01-05 25.29 26.00 23.53 23.59 2.9M
2022-01-04 27.16 27.92 24.62 25.68 6.8M
2022-01-03 26.48 28.68 26.25 28.60 2.6M