Destiny Tech100 Inc (DXYZ)

DXYZ
🏛️ アメリカ →
29.06
最終更新: 2025-10-06
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
09:31 38.32 38.98 37.40 38.65 41.5K
09:32 38.88 39.21 38.88 39.21 4.9K
09:33 38.55 39.48 38.53 39.23 8.3K
09:34 39.23 39.23 38.58 38.58 8.6K
09:35 38.69 38.99 38.58 38.58 3.8K
09:36 38.80 38.80 38.63 38.63 1.2K
09:37 38.45 38.69 38.45 38.69 2.3K
09:38 38.69 38.85 38.69 38.80 1.8K
09:39 38.80 38.90 38.80 38.90 0.3K
09:40 38.90 38.90 38.80 38.80 0.3K
09:41 38.89 38.89 38.89 38.89 1.0K
09:42 38.89 38.91 38.89 38.89 2.3K
09:43 38.89 38.98 38.89 38.98 5.2K
09:44 39.11 39.11 39.11 39.11 0.8K
09:45 39.11 39.11 38.95 38.95 1.6K
09:46 38.95 38.95 38.90 38.90 1.2K
09:47 38.90 38.90 38.81 38.81 0.5K
09:48 38.81 38.92 38.81 38.83 0.5K
09:49 38.80 38.80 38.61 38.61 5.6K
09:50 38.61 38.75 38.61 38.75 0.3K
09:51 38.75 38.83 38.75 38.83 0.9K
09:52 38.71 38.81 38.71 38.81 0.7K
09:53 38.81 38.81 38.58 38.58 4.5K
09:54 38.56 38.56 38.56 38.56 0.7K
09:55 38.34 38.34 38.34 38.34 3.9K
09:56 38.34 38.58 38.34 38.58 1.9K
09:57 38.58 38.58 38.58 38.58 0.1K
09:58 38.58 38.58 38.11 38.11 9.7K
09:59 38.11 38.11 38.11 38.11 0.4K
10:00 38.11 38.57 38.11 38.57 0.2K
10:01 38.66 38.66 38.66 38.66 0.2K
10:02 38.66 38.66 38.66 38.66 0.0K
10:03 38.64 39.00 38.64 39.00 15.0K
10:04 39.15 39.15 38.99 38.99 0.9K
10:05 38.99 38.99 38.79 38.79 0.3K
10:06 38.79 38.79 38.79 38.79 0.1K
10:07 38.99 38.99 38.99 38.99 0.2K
10:08 38.99 38.99 38.88 38.88 1.0K
10:09 38.88 38.88 38.88 38.88 5.7K
10:10 38.88 39.18 38.88 39.08 0.6K
10:11 39.08 39.08 39.05 39.05 1.5K
10:12 39.08 39.08 39.00 39.00 1.2K
10:13 39.00 39.18 39.00 39.00 2.0K
10:14 39.00 39.00 39.00 39.00 0.9K
10:15 39.00 39.18 39.00 39.05 1.1K
10:16 39.04 39.04 39.04 39.04 0.5K
10:17 39.03 39.03 39.03 39.03 2.0K
10:18 39.11 39.13 39.11 39.13 2.1K
10:19 39.13 39.22 39.13 39.22 2.1K
10:20 39.22 39.22 39.22 39.22 0.3K
10:21 39.22 39.22 39.10 39.21 0.8K
10:22 39.11 39.11 39.02 39.09 1.9K
10:23 39.09 39.09 39.01 39.01 0.8K
10:24 39.01 39.10 39.01 39.10 0.7K
10:25 39.05 39.19 39.05 39.19 1.3K
10:26 39.22 39.22 39.00 39.00 2.2K
10:27 39.34 39.34 39.34 39.34 1.2K
10:28 39.34 39.34 39.10 39.10 0.8K
10:29 39.33 39.35 39.11 39.29 1.7K
10:30 39.29 39.29 39.29 39.29 0.3K
10:31 39.29 39.29 39.29 39.29 0.0K
10:32 39.29 39.29 39.29 39.29 0.0K
10:33 39.29 39.29 39.16 39.16 0.3K
10:34 39.01 39.10 39.01 39.10 1.8K
10:35 39.10 39.10 39.10 39.10 0.3K
10:36 39.10 39.17 39.10 39.17 0.9K
10:37 39.17 39.17 39.17 39.17 0.1K
10:38 39.00 39.00 39.00 39.00 2.8K
10:39 39.00 39.00 39.00 39.00 0.3K
10:40 39.10 39.23 39.10 39.23 1.6K
10:41 39.23 39.29 39.23 39.29 0.4K
10:42 39.29 39.29 39.15 39.15 1.7K
10:43 39.15 39.26 39.15 39.26 1.2K
10:44 39.26 39.26 39.04 39.13 0.9K
10:45 39.13 39.13 39.13 39.13 0.3K
10:46 39.13 39.17 39.05 39.17 5.5K
10:47 39.17 39.21 39.07 39.21 0.6K
10:48 39.21 39.21 39.21 39.21 0.0K
10:49 39.21 39.21 39.21 39.21 0.9K
10:50 39.25 39.27 39.25 39.27 0.7K
10:51 39.27 39.38 39.26 39.38 3.9K
10:52 39.30 39.30 39.28 39.29 1.3K
10:53 39.25 39.26 39.25 39.26 3.1K
10:54 39.26 39.26 39.05 39.05 0.8K
10:55 39.05 39.09 39.05 39.09 0.5K
10:56 39.06 39.15 39.06 39.15 0.6K
10:57 39.15 39.19 39.15 39.19 1.1K
10:58 39.19 39.19 39.19 39.19 0.1K
10:59 39.19 39.19 39.19 39.19 0.3K
11:00 39.19 39.19 39.19 39.19 0.2K
11:01 39.19 39.19 39.19 39.19 1.7K
11:02 39.19 39.30 39.19 39.30 1.5K
11:03 39.30 39.30 39.24 39.24 0.4K
11:04 39.25 39.25 39.25 39.25 0.9K
11:05 39.23 39.23 39.19 39.19 0.7K
11:06 39.19 39.27 39.19 39.27 0.7K
11:07 39.25 39.25 39.25 39.25 0.3K
11:08 39.25 39.25 39.25 39.25 0.3K
11:09 39.25 39.25 39.25 39.25 0.5K
11:10 39.25 39.25 39.25 39.25 1.4K
11:11 39.29 39.29 39.29 39.29 0.6K
11:12 39.29 39.29 39.29 39.29 0.8K
11:13 39.13 39.28 39.13 39.28 6.2K
11:14 39.28 39.28 39.28 39.28 0.4K
11:15 39.28 39.28 39.20 39.20 0.7K
11:16 39.16 39.27 39.16 39.27 3.5K
11:17 39.27 39.27 39.27 39.27 1.7K
11:18 39.33 39.33 39.33 39.33 0.4K
11:19 39.33 39.33 39.33 39.33 0.2K
11:20 39.35 39.35 39.35 39.35 0.2K
11:21 39.35 39.35 39.27 39.35 1.6K
11:22 39.37 39.37 39.22 39.22 0.4K
11:23 39.22 39.22 39.22 39.22 0.3K
11:24 39.22 39.22 39.22 39.22 0.9K
11:25 39.22 39.22 39.01 39.01 0.9K
11:26 39.01 39.01 39.01 39.01 0.9K
11:27 39.01 39.01 39.01 39.01 0.2K
11:28 39.01 39.01 39.01 39.01 0.0K
11:29 39.01 39.01 39.01 39.01 0.0K
11:30 39.01 39.01 38.80 38.80 10.6K
11:31 38.80 38.80 38.80 38.80 0.0K
11:32 38.80 38.80 38.80 38.80 0.1K
11:33 38.81 38.81 38.81 38.81 6.5K
11:34 38.81 38.91 38.81 38.91 0.5K
11:35 38.82 38.82 38.82 38.82 0.5K
11:36 39.08 39.08 39.08 39.08 0.4K
11:37 39.08 39.08 39.07 39.07 0.6K
11:38 39.07 39.10 39.07 39.10 0.4K
11:39 39.10 39.10 39.05 39.05 0.3K
11:40 39.05 39.05 39.05 39.05 0.0K
11:41 39.05 39.05 39.05 39.05 0.2K
11:42 39.05 39.05 38.92 38.92 0.1K
11:43 38.92 38.92 38.92 38.92 0.4K
11:44 38.92 38.92 38.92 38.92 0.2K
11:45 38.93 38.93 38.93 38.93 0.4K
11:46 38.93 38.93 38.69 38.69 2.3K
11:47 38.69 38.69 38.69 38.69 0.1K
11:48 38.69 38.69 38.69 38.69 0.1K
11:49 38.69 38.69 38.69 38.69 0.1K
11:50 38.69 38.99 38.69 38.99 0.8K
11:51 38.99 38.99 38.99 38.99 0.1K
11:52 38.99 38.99 38.99 38.99 0.1K
11:53 38.99 38.99 38.83 38.83 0.2K
11:54 38.83 38.83 38.83 38.83 0.0K
11:55 38.75 38.75 38.75 38.75 0.1K
11:56 38.75 38.75 38.75 38.75 0.1K
11:57 38.75 38.75 38.75 38.75 0.0K
11:58 38.75 38.75 38.75 38.75 0.3K
11:59 38.75 38.83 38.75 38.83 0.7K
12:00 38.83 38.83 38.83 38.83 0.1K
12:01 38.83 38.83 38.79 38.79 0.2K
12:02 38.79 38.79 38.79 38.79 2.1K
12:03 38.82 38.82 38.82 38.82 0.2K
12:04 38.82 38.83 38.82 38.83 0.2K
12:05 38.76 38.82 38.76 38.80 0.3K
12:06 38.80 38.80 38.80 38.80 0.3K
12:07 38.80 38.81 38.80 38.81 0.3K
12:08 38.81 38.81 38.81 38.81 0.2K
12:09 38.81 38.81 38.81 38.81 0.2K
12:10 38.81 38.82 38.81 38.82 0.2K
12:11 38.82 38.82 38.82 38.82 0.1K
12:12 38.82 38.82 38.82 38.82 0.2K
12:13 38.82 38.82 38.82 38.82 0.5K
12:14 38.82 38.99 38.82 38.99 2.4K
12:15 38.99 38.99 38.99 38.99 0.5K
12:16 38.92 38.92 38.92 38.92 0.5K
12:17 38.92 38.98 38.92 38.98 1.4K
12:18 38.98 38.98 38.97 38.97 0.5K
12:19 38.97 38.97 38.97 38.97 0.0K
12:20 38.88 38.88 38.88 38.88 0.3K
12:21 38.88 38.88 38.88 38.88 1.8K
12:22 38.88 38.98 38.88 38.98 0.3K
12:23 38.98 38.98 38.98 38.98 0.0K
12:24 38.98 38.98 38.98 38.98 0.0K
12:25 38.98 38.98 38.88 38.88 1.5K
12:26 38.88 38.91 38.88 38.91 0.8K
12:27 38.91 38.91 38.91 38.91 0.0K
12:28 38.98 38.98 38.98 38.98 0.3K
12:29 38.98 38.98 38.88 38.97 1.2K
12:30 38.97 38.97 38.97 38.97 0.1K
12:31 38.92 38.98 38.92 38.98 0.4K
12:32 38.89 38.95 38.89 38.95 0.5K
12:33 38.95 38.96 38.88 38.96 0.5K
12:34 38.96 38.98 38.96 38.98 1.8K
12:35 38.89 38.92 38.89 38.92 1.3K
12:36 38.92 38.92 38.92 38.92 0.2K
12:37 38.92 38.92 38.86 38.91 1.5K
12:38 38.89 38.89 38.89 38.89 0.7K
12:39 38.89 38.90 38.89 38.90 0.2K
12:40 38.98 39.00 38.98 39.00 2.3K
12:41 39.00 39.00 39.00 39.00 1.5K
12:42 39.00 39.00 39.00 39.00 1.3K
12:43 39.00 39.00 39.00 39.00 0.1K
12:44 39.00 39.00 39.00 39.00 1.5K
12:45 38.94 38.94 38.94 38.94 0.4K
12:46 38.94 38.94 38.94 38.94 0.5K
12:47 38.94 38.94 38.86 38.86 0.4K
12:48 38.86 38.86 38.86 38.86 0.1K
12:49 38.86 38.86 38.86 38.86 6.8K
12:50 38.90 38.94 38.69 38.69 1.9K
12:51 38.69 38.69 38.69 38.69 0.2K
12:52 38.69 38.69 38.69 38.69 0.0K
12:53 38.73 38.73 38.73 38.73 0.1K
12:54 38.69 38.69 38.69 38.69 0.1K
12:55 38.69 38.69 38.69 38.69 0.3K
12:56 38.69 38.69 38.69 38.69 0.0K
12:57 38.69 38.69 38.69 38.69 0.1K
12:58 38.69 38.69 38.69 38.69 0.0K
12:59 38.90 38.90 38.90 38.90 0.2K
13:00 38.81 38.81 38.81 38.81 0.1K
13:01 38.81 38.81 38.70 38.70 0.3K
13:02 38.70 38.70 38.70 38.70 0.2K
13:03 38.70 38.70 38.70 38.70 1.1K
13:04 38.81 38.81 38.81 38.81 0.4K
13:05 38.81 38.81 38.81 38.81 0.2K
13:06 38.81 38.81 38.81 38.81 0.0K
13:07 38.81 38.81 38.81 38.81 0.8K
13:08 38.83 38.83 38.63 38.63 0.4K
13:09 38.80 38.80 38.80 38.80 0.5K
13:10 38.65 38.78 38.65 38.78 2.3K
13:11 38.44 38.44 38.42 38.42 2.3K
13:12 38.42 38.42 38.42 38.42 0.3K
13:13 38.42 38.42 38.42 38.42 0.0K
13:14 38.42 38.42 38.37 38.37 0.8K
13:15 38.35 38.39 38.31 38.31 4.6K
13:16 38.29 38.29 38.18 38.18 5.2K
13:17 38.13 38.25 38.13 38.25 5.1K
13:18 38.25 38.25 38.20 38.20 1.9K
13:19 38.20 38.20 38.20 38.20 1.4K
13:20 38.22 38.29 38.13 38.29 5.7K
13:21 38.29 38.29 38.29 38.29 0.0K
13:22 38.29 38.29 38.29 38.29 2.2K
13:23 38.29 38.29 38.29 38.29 0.3K
13:24 38.29 38.29 38.29 38.29 0.3K
13:25 38.27 38.27 38.27 38.27 1.6K
13:26 38.27 38.27 38.27 38.27 0.0K
13:27 38.27 38.27 38.27 38.27 0.0K
13:28 38.27 38.27 38.27 38.27 0.0K
13:29 38.27 38.27 38.27 38.27 0.0K
13:30 38.27 38.31 38.27 38.31 0.7K
13:31 38.24 38.24 38.17 38.17 0.9K
13:32 38.17 38.17 38.17 38.17 0.1K
13:33 38.17 38.17 38.17 38.17 0.2K
13:34 38.18 38.18 38.16 38.16 0.9K
13:35 38.11 38.11 38.11 38.11 0.7K
13:36 38.11 38.11 38.11 38.11 0.1K
13:37 38.30 38.30 38.11 38.21 1.3K
13:38 38.21 38.21 38.21 38.21 0.2K
13:39 38.28 38.29 38.28 38.29 0.4K
13:40 38.29 38.29 38.29 38.29 0.0K
13:41 38.20 38.20 38.20 38.20 4.1K
13:42 38.20 38.20 38.20 38.20 0.1K
13:43 38.20 38.20 38.13 38.13 2.3K
13:44 38.13 38.13 38.13 38.13 0.0K
13:45 38.20 38.20 38.20 38.20 1.0K
13:46 38.20 38.25 38.20 38.25 0.4K
13:47 38.25 38.25 38.25 38.25 0.1K
13:48 38.25 38.43 38.25 38.43 0.3K
13:49 38.43 38.43 38.43 38.43 0.1K
13:50 38.43 38.43 38.29 38.30 0.4K
13:51 38.30 38.30 38.30 38.30 0.7K
13:52 38.30 38.30 38.30 38.30 0.1K
13:53 38.45 38.45 38.32 38.32 0.4K
13:54 38.32 38.32 38.32 38.32 0.0K
13:55 38.32 38.32 38.30 38.30 1.6K
13:56 38.30 38.30 38.30 38.30 0.1K
13:57 38.24 38.24 38.20 38.20 0.9K
13:58 38.20 38.20 38.20 38.20 0.3K
13:59 38.25 38.25 38.25 38.25 0.2K
14:00 38.25 38.30 38.25 38.30 0.2K
14:01 38.30 38.30 38.30 38.30 0.0K
14:02 38.30 38.30 38.30 38.30 0.4K
14:03 38.44 38.50 38.44 38.50 3.1K
14:04 38.50 38.50 38.32 38.32 1.5K
14:05 38.32 38.32 38.32 38.32 0.0K
14:06 38.32 38.32 38.32 38.32 0.1K
14:07 38.32 38.32 38.32 38.32 0.0K
14:08 38.32 38.32 38.32 38.32 0.6K
14:09 38.32 38.32 38.32 38.32 0.6K
14:10 38.32 38.70 38.32 38.70 0.2K
14:11 38.63 38.67 38.63 38.67 0.6K
14:12 38.67 38.67 38.67 38.67 0.4K
14:13 38.67 38.67 38.67 38.67 0.1K
14:14 38.80 38.80 38.61 38.61 0.8K
14:15 38.80 38.80 38.79 38.79 1.2K
14:16 38.79 38.79 38.79 38.79 0.2K
14:17 38.79 38.79 38.79 38.79 0.0K
14:18 38.67 38.67 38.67 38.67 0.3K
14:19 38.67 38.67 38.67 38.67 0.0K
14:20 38.67 38.67 38.67 38.67 0.0K
14:21 38.78 38.78 38.61 38.61 0.4K
14:22 38.64 38.64 38.64 38.64 0.3K
14:23 38.64 38.64 38.64 38.64 0.0K
14:24 38.64 38.64 38.50 38.50 2.4K
14:25 38.50 38.50 38.50 38.50 2.2K
14:26 38.50 38.50 38.50 38.50 0.0K
14:27 38.50 38.50 38.50 38.50 0.0K
14:28 38.50 38.50 38.50 38.50 0.0K
14:29 38.51 38.51 38.51 38.51 0.1K
14:30 38.51 38.51 38.51 38.51 0.0K
14:31 38.51 38.51 38.51 38.51 0.0K
14:32 38.51 38.51 38.51 38.51 0.1K
14:33 38.51 38.51 38.51 38.51 0.0K
14:34 38.51 38.51 38.51 38.51 0.0K
14:35 38.51 38.51 38.51 38.51 0.0K
14:36 38.78 38.78 38.78 38.78 1.0K
14:37 38.78 38.78 38.78 38.78 0.0K
14:38 38.78 38.78 38.78 38.78 0.1K
14:39 38.78 38.78 38.78 38.78 0.2K
14:40 38.64 38.76 38.64 38.76 1.8K
14:41 38.76 38.76 38.76 38.76 0.0K
14:42 38.76 38.76 38.65 38.65 0.2K
14:43 38.64 38.64 38.64 38.64 0.1K
14:44 38.76 38.76 38.76 38.76 0.1K
14:45 38.76 38.76 38.76 38.76 0.0K
14:46 38.76 38.76 38.67 38.67 3.9K
14:47 38.67 38.67 38.67 38.67 0.1K
14:48 38.48 38.48 38.48 38.48 1.1K
14:49 38.48 38.48 38.48 38.48 0.2K
14:50 38.48 38.48 38.48 38.48 1.6K
14:51 38.48 38.48 38.48 38.48 1.2K
14:52 38.48 38.48 38.48 38.48 0.1K
14:53 38.48 38.48 38.48 38.48 0.3K
14:54 38.48 38.48 38.43 38.43 0.2K
14:55 38.43 38.43 38.43 38.43 0.0K
14:56 38.43 38.50 38.43 38.50 0.9K
14:57 38.50 38.50 38.46 38.46 0.2K
14:58 38.39 38.39 38.39 38.39 0.2K
14:59 38.44 38.44 38.44 38.44 0.2K
15:00 38.50 38.50 38.46 38.46 1.4K
15:01 38.46 38.46 38.46 38.46 0.1K
15:02 38.46 38.46 38.46 38.46 0.7K
15:03 38.46 38.46 38.46 38.46 0.2K
15:04 38.46 38.46 38.46 38.46 0.2K
15:05 38.48 38.48 38.48 38.48 1.3K
15:06 38.48 38.48 38.48 38.48 0.3K
15:07 38.48 38.48 38.48 38.48 0.0K
15:08 38.48 38.48 38.48 38.48 0.0K
15:09 38.48 38.48 38.48 38.48 0.0K
15:10 38.48 38.48 38.48 38.48 0.1K
15:11 38.48 38.48 38.48 38.48 0.1K
15:12 38.44 38.44 38.44 38.44 0.3K
15:13 38.44 38.44 38.39 38.39 0.2K
15:14 38.39 38.39 38.39 38.39 0.1K
15:15 38.39 38.39 38.39 38.39 0.2K
15:16 38.39 38.39 38.39 38.39 0.0K
15:17 38.39 38.39 38.39 38.39 0.0K
15:18 38.39 38.39 38.39 38.39 0.0K
15:19 38.39 38.39 38.39 38.39 0.0K
15:20 38.44 38.44 38.44 38.44 0.1K
15:21 38.44 38.44 38.44 38.44 0.1K
15:22 38.44 38.44 38.44 38.44 1.8K
15:23 38.44 38.44 38.44 38.44 0.1K
15:24 38.44 38.44 38.44 38.44 0.1K
15:25 38.44 38.44 38.44 38.44 0.7K
15:26 38.44 38.53 38.44 38.53 0.3K
15:27 38.53 38.57 38.53 38.57 0.8K
15:28 38.57 38.57 38.57 38.57 0.1K
15:29 38.57 38.57 38.57 38.57 0.0K
15:30 38.57 38.57 38.57 38.57 0.7K
15:31 38.57 38.57 38.55 38.55 0.2K
15:32 38.55 38.55 38.55 38.55 0.4K
15:33 38.55 38.55 38.55 38.55 0.2K
15:34 38.53 38.53 38.53 38.53 0.2K
15:35 38.53 38.53 38.46 38.46 0.8K
15:36 38.50 38.50 38.43 38.43 2.6K
15:37 38.45 38.45 38.39 38.39 2.6K
15:38 38.38 38.38 38.38 38.38 0.3K
15:39 38.38 38.38 38.20 38.20 9.1K
15:40 38.20 38.20 38.20 38.20 0.1K
15:41 38.20 38.41 38.20 38.24 0.4K
15:42 38.24 38.28 38.24 38.28 0.5K
15:43 38.28 38.28 38.28 38.28 0.3K
15:44 38.28 38.28 38.28 38.28 0.1K
15:45 38.28 38.28 38.28 38.28 0.4K
15:46 38.50 38.50 38.50 38.50 0.1K
15:47 38.50 38.50 38.27 38.27 0.4K
15:48 38.27 38.27 38.27 38.27 0.3K
15:49 38.29 38.29 38.20 38.20 0.9K
15:50 38.20 38.20 38.20 38.20 0.1K
15:51 38.20 38.20 38.20 38.20 0.5K
15:52 38.20 38.33 38.20 38.33 0.6K
15:53 38.33 38.33 38.33 38.33 0.2K
15:54 38.25 38.25 38.25 38.25 0.5K
15:55 38.25 38.33 38.25 38.33 0.1K
15:56 38.33 38.33 38.23 38.23 0.4K
15:57 38.23 38.23 38.23 38.23 0.4K
15:58 38.41 38.41 38.35 38.35 0.9K
15:59 38.40 38.40 38.25 38.36 2.5K
16:00 38.36 38.52 38.20 38.20 9.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし