Destiny Tech100 Inc (DXYZ)

DXYZ
🏛️ アメリカ →
29.28
最終更新: 2025-10-03
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 38.77 39.10 38.11 38.90 35.4K
09:32 39.01 39.01 38.97 38.97 1.1K
09:33 38.97 38.97 38.53 38.53 24.4K
09:34 38.53 38.88 38.53 38.88 0.5K
09:35 38.68 38.68 38.65 38.65 2.1K
09:36 38.65 38.74 38.65 38.72 5.3K
09:37 38.72 38.73 38.72 38.72 1.9K
09:38 38.89 38.97 38.89 38.97 4.4K
09:39 38.80 38.92 38.64 38.92 1.3K
09:40 38.92 39.05 38.92 39.05 1.6K
09:41 38.90 39.04 38.90 39.04 1.6K
09:42 39.00 39.06 38.99 39.03 1.7K
09:43 39.03 39.03 39.00 39.03 10.9K
09:44 39.03 39.30 39.03 39.19 1.3K
09:45 39.22 39.28 39.22 39.28 1.8K
09:46 39.28 39.28 39.28 39.28 1.0K
09:47 39.28 39.46 39.28 39.46 0.5K
09:48 39.64 39.64 39.30 39.31 1.4K
09:49 39.31 39.60 39.31 39.60 0.4K
09:50 39.51 39.51 39.51 39.51 1.1K
09:51 39.79 39.79 39.79 39.79 1.7K
09:52 39.79 39.80 39.78 39.80 1.3K
09:53 39.80 39.80 39.79 39.79 0.8K
09:54 39.79 39.79 39.55 39.55 1.3K
09:55 39.55 39.55 39.55 39.55 0.6K
09:56 39.55 39.55 39.55 39.55 0.2K
09:57 39.45 39.45 39.31 39.31 3.1K
09:58 39.31 39.58 39.31 39.58 0.6K
09:59 39.50 39.50 39.50 39.50 1.2K
10:00 39.50 39.50 39.49 39.49 0.2K
10:01 39.49 39.49 39.31 39.31 2.5K
10:02 39.31 39.52 39.31 39.52 0.3K
10:03 39.52 39.52 39.52 39.52 0.0K
10:04 39.66 39.66 39.48 39.48 0.7K
10:05 39.48 39.48 39.36 39.36 3.2K
10:06 39.36 39.49 39.36 39.49 0.1K
10:07 39.37 39.37 39.37 39.37 0.6K
10:08 39.37 39.37 39.37 39.37 0.1K
10:09 39.37 39.52 39.37 39.52 0.1K
10:10 39.52 39.52 39.52 39.52 0.0K
10:11 39.52 39.61 39.52 39.61 1.8K
10:12 39.61 39.67 39.61 39.67 1.8K
10:13 39.67 39.67 39.67 39.67 0.5K
10:14 39.67 39.67 39.67 39.67 0.1K
10:15 39.67 39.67 39.59 39.61 2.5K
10:16 39.61 39.61 39.61 39.61 0.4K
10:17 39.61 39.88 39.61 39.88 5.5K
10:18 39.88 39.88 39.54 39.69 1.3K
10:19 39.69 39.95 39.69 39.95 0.5K
10:20 39.95 39.95 39.82 39.82 0.7K
10:21 39.82 39.82 39.82 39.82 0.1K
10:22 39.82 39.82 39.82 39.82 1.6K
10:23 39.82 39.82 39.72 39.72 0.6K
10:24 39.72 39.72 39.72 39.72 0.2K
10:25 39.72 39.72 39.72 39.72 0.1K
10:26 39.72 39.72 39.72 39.72 0.6K
10:27 39.72 39.72 39.72 39.72 1.5K
10:28 39.72 39.72 39.40 39.40 0.7K
10:29 39.40 39.40 39.38 39.38 0.5K
10:30 39.30 39.30 39.30 39.30 3.1K
10:31 39.30 39.50 39.30 39.50 1.1K
10:32 39.50 39.50 39.38 39.38 1.2K
10:33 39.38 39.38 39.30 39.30 0.2K
10:34 39.40 39.40 39.40 39.40 0.2K
10:35 39.40 39.60 39.40 39.60 2.7K
10:36 39.51 39.52 39.51 39.52 3.4K
10:37 39.52 39.54 39.50 39.50 0.9K
10:38 39.50 39.50 39.50 39.50 0.1K
10:39 39.50 39.50 39.39 39.50 6.0K
10:40 39.50 39.50 39.50 39.50 0.3K
10:41 39.50 39.50 39.50 39.50 0.2K
10:42 39.50 39.68 39.49 39.49 1.5K
10:43 39.49 39.57 39.49 39.57 0.2K
10:44 39.57 39.70 39.57 39.70 0.5K
10:45 39.70 39.70 39.70 39.70 0.1K
10:46 39.70 39.70 39.70 39.70 0.8K
10:47 39.70 39.70 39.70 39.70 0.0K
10:48 39.70 39.70 39.60 39.60 0.2K
10:49 39.68 39.69 39.68 39.69 3.3K
10:50 39.69 39.70 39.60 39.70 1.3K
10:51 39.70 39.70 39.50 39.50 1.2K
10:52 39.50 39.60 39.50 39.60 0.3K
10:53 39.60 39.69 39.60 39.69 0.9K
10:54 39.69 39.69 39.64 39.64 1.1K
10:55 39.64 39.69 39.64 39.69 1.4K
10:56 39.69 39.87 39.69 39.86 7.4K
10:57 39.86 39.95 39.86 39.90 4.1K
10:58 39.90 39.90 39.75 39.75 1.2K
10:59 39.77 39.78 39.64 39.64 1.0K
11:00 39.95 39.95 39.95 39.95 1.6K
11:01 39.95 39.95 39.95 39.95 0.3K
11:02 39.95 40.00 39.95 40.00 3.2K
11:03 40.10 40.15 40.10 40.15 0.4K
11:04 40.15 40.15 40.15 40.15 1.1K
11:05 40.17 40.18 40.16 40.16 1.1K
11:06 40.16 40.16 40.16 40.16 0.1K
11:07 40.16 40.20 40.16 40.20 2.3K
11:08 40.20 40.20 40.12 40.12 0.6K
11:09 40.20 40.20 40.20 40.20 1.5K
11:10 40.20 40.22 40.20 40.22 1.5K
11:11 40.22 40.22 40.22 40.22 0.2K
11:12 40.22 40.33 40.22 40.33 1.6K
11:13 40.38 40.44 40.35 40.35 2.7K
11:14 40.35 40.36 40.28 40.28 0.7K
11:15 40.36 40.50 40.36 40.50 1.2K
11:16 40.50 40.50 40.24 40.24 3.3K
11:17 40.40 40.40 40.40 40.40 0.6K
11:18 40.40 40.40 40.39 40.39 0.9K
11:19 40.38 40.86 40.38 40.50 1.8K
11:20 40.50 40.80 40.50 40.80 0.6K
11:21 40.80 40.80 40.55 40.55 0.9K
11:22 40.55 40.55 40.55 40.55 0.4K
11:23 40.55 40.65 40.55 40.65 3.3K
11:24 40.59 40.65 40.59 40.65 2.2K
11:25 40.65 40.65 40.65 40.65 0.4K
11:26 40.65 40.73 40.65 40.68 2.4K
11:27 40.68 40.68 40.68 40.68 0.3K
11:28 40.68 40.79 40.68 40.79 1.2K
11:29 40.79 40.79 40.73 40.73 1.7K
11:30 40.73 40.81 40.73 40.81 3.4K
11:31 40.81 40.81 40.81 40.81 1.0K
11:32 40.83 40.83 40.83 40.83 1.1K
11:33 40.89 40.99 40.89 40.99 1.3K
11:34 40.99 40.99 40.88 40.88 0.9K
11:35 40.88 40.90 40.81 40.81 1.7K
11:36 40.81 40.81 40.81 40.81 0.3K
11:37 40.81 40.81 40.81 40.81 2.4K
11:38 40.81 40.98 40.81 40.98 0.2K
11:39 40.93 41.28 40.90 41.28 7.0K
11:40 41.21 41.21 41.17 41.17 1.2K
11:41 41.17 41.19 41.17 41.19 0.7K
11:42 41.19 41.26 41.19 41.26 2.9K
11:43 41.25 41.25 41.17 41.17 8.9K
11:44 41.10 41.12 41.10 41.12 0.5K
11:45 41.12 41.12 41.07 41.07 0.8K
11:46 41.04 41.04 41.04 41.04 0.9K
11:47 41.04 41.04 41.04 41.04 0.1K
11:48 41.08 41.12 41.08 41.12 6.6K
11:49 41.12 41.12 40.82 40.82 0.9K
11:50 40.82 40.82 40.82 40.82 0.1K
11:51 40.82 40.91 40.82 40.91 0.6K
11:52 40.91 40.91 40.91 40.91 0.2K
11:53 40.91 41.15 40.91 41.15 1.0K
11:54 41.27 41.27 41.08 41.08 1.1K
11:55 41.15 41.15 41.15 41.15 1.7K
11:56 41.15 41.15 41.15 41.15 0.2K
11:57 41.15 41.15 41.15 41.15 0.4K
11:58 41.14 41.14 41.14 41.14 0.9K
11:59 41.14 41.14 41.12 41.12 0.2K
12:00 41.12 41.12 41.12 41.12 0.2K
12:01 41.12 41.12 41.08 41.08 0.3K
12:02 41.08 41.08 41.07 41.08 0.8K
12:03 41.08 41.08 41.08 41.08 0.2K
12:04 41.08 41.09 41.08 41.09 0.2K
12:05 41.19 41.19 41.16 41.16 0.4K
12:06 41.17 41.17 41.10 41.10 1.3K
12:07 41.10 41.10 41.10 41.10 2.5K
12:08 41.18 41.18 41.10 41.10 1.7K
12:09 41.14 41.24 41.14 41.24 1.5K
12:10 41.24 41.31 41.24 41.31 2.0K
12:11 41.31 41.31 41.31 41.31 0.6K
12:12 41.31 41.31 41.31 41.31 0.3K
12:13 41.26 41.26 41.26 41.26 0.3K
12:14 41.26 41.35 41.26 41.35 1.5K
12:15 41.26 41.26 41.26 41.26 2.9K
12:16 41.26 41.26 41.26 41.26 0.5K
12:17 41.26 41.39 41.26 41.36 0.6K
12:18 41.36 41.36 41.36 41.36 0.1K
12:19 41.36 41.36 41.31 41.31 0.6K
12:20 41.31 41.38 41.31 41.38 0.4K
12:21 41.38 41.38 41.36 41.36 6.5K
12:22 41.36 41.36 41.36 41.36 0.0K
12:23 41.36 41.38 41.36 41.38 1.0K
12:24 41.38 41.49 41.38 41.49 1.4K
12:25 41.49 41.58 41.49 41.57 2.4K
12:26 41.55 41.55 41.38 41.38 1.4K
12:27 41.38 41.38 41.38 41.38 0.0K
12:28 41.38 41.48 41.38 41.48 0.5K
12:29 41.48 41.48 41.43 41.43 0.3K
12:30 41.49 41.49 41.49 41.49 0.6K
12:31 41.49 41.49 41.47 41.47 1.5K
12:32 41.47 41.47 41.43 41.43 1.2K
12:33 41.45 41.49 41.45 41.49 0.9K
12:34 41.49 41.49 41.47 41.47 1.9K
12:35 41.47 41.50 41.47 41.50 1.3K
12:36 41.53 41.54 41.53 41.54 1.6K
12:37 41.54 41.54 41.46 41.46 0.9K
12:38 41.53 41.53 41.40 41.40 1.1K
12:39 41.57 41.57 41.48 41.54 1.2K
12:40 41.56 41.56 41.52 41.52 2.0K
12:41 41.52 41.52 41.52 41.52 0.2K
12:42 41.52 41.52 41.52 41.52 0.5K
12:43 41.52 41.52 41.43 41.43 0.5K
12:44 41.43 41.43 41.43 41.43 0.5K
12:45 41.43 41.43 41.43 41.43 0.2K
12:46 41.43 41.43 41.43 41.43 0.5K
12:47 41.43 41.47 41.43 41.47 1.3K
12:48 41.44 41.44 41.32 41.32 3.0K
12:49 41.32 41.32 41.32 41.32 0.1K
12:50 41.31 41.31 41.31 41.31 0.3K
12:51 41.31 41.31 41.30 41.30 0.7K
12:52 41.30 41.30 41.22 41.22 0.6K
12:53 41.31 41.31 41.31 41.31 0.8K
12:54 41.31 41.32 41.31 41.32 2.0K
12:55 41.32 41.32 41.20 41.20 0.4K
12:56 41.20 41.20 41.20 41.20 0.3K
12:57 41.20 41.20 41.20 41.20 0.1K
12:58 41.20 41.20 41.20 41.20 0.1K
12:59 41.20 41.32 41.20 41.32 0.8K
13:00 41.32 41.32 41.32 41.32 0.2K
13:01 41.32 41.43 41.32 41.43 0.3K
13:02 41.43 41.43 41.43 41.43 0.0K
13:03 41.43 41.43 41.43 41.43 0.2K
13:04 41.43 41.43 41.41 41.41 0.3K
13:05 41.41 41.41 41.41 41.41 6.6K
13:06 41.41 41.41 41.32 41.32 0.9K
13:07 41.32 41.32 41.32 41.32 0.0K
13:08 41.37 41.37 41.37 41.37 0.1K
13:09 41.37 41.43 41.37 41.43 0.5K
13:10 41.52 41.53 41.52 41.53 4.5K
13:11 41.53 41.53 41.53 41.53 0.1K
13:12 41.53 41.64 41.53 41.62 1.1K
13:13 41.65 41.66 41.65 41.66 1.3K
13:14 41.70 41.76 41.70 41.76 0.6K
13:15 41.76 41.79 41.74 41.79 1.8K
13:16 41.79 41.80 41.79 41.80 0.4K
13:17 41.80 41.80 41.79 41.79 0.4K
13:18 41.78 41.78 41.74 41.74 0.8K
13:19 41.74 41.76 41.74 41.76 0.3K
13:20 41.76 41.76 41.76 41.76 0.3K
13:21 41.76 41.80 41.73 41.73 0.5K
13:22 41.73 41.73 41.73 41.73 0.7K
13:23 41.73 41.73 41.73 41.73 0.2K
13:24 41.73 41.81 41.73 41.81 3.6K
13:25 41.81 41.81 41.77 41.79 1.3K
13:26 41.79 41.99 41.79 41.82 24.3K
13:27 41.82 41.82 41.82 41.82 0.5K
13:28 41.82 41.82 41.82 41.82 0.6K
13:29 41.74 41.84 41.74 41.84 1.7K
13:30 41.84 41.84 41.84 41.84 0.0K
13:31 41.84 41.84 41.84 41.84 0.0K
13:32 41.84 41.87 41.84 41.87 0.9K
13:33 41.87 41.87 41.87 41.87 0.2K
13:34 41.73 41.73 41.73 41.73 0.3K
13:35 41.73 41.73 41.73 41.73 0.1K
13:36 41.73 41.73 41.73 41.73 0.1K
13:37 41.73 41.88 41.73 41.88 0.2K
13:38 41.88 41.88 41.88 41.88 0.1K
13:39 41.88 41.88 41.85 41.85 4.1K
13:40 41.85 41.94 41.85 41.91 4.6K
13:41 41.91 41.91 41.82 41.82 0.3K
13:42 41.82 41.82 41.82 41.82 0.0K
13:43 41.82 41.82 41.82 41.82 0.0K
13:44 41.82 41.82 41.82 41.82 0.1K
13:45 41.82 41.82 41.82 41.82 0.1K
13:46 41.82 41.82 41.82 41.82 1.3K
13:47 41.95 41.99 41.95 41.99 0.9K
13:48 41.99 41.99 41.99 41.99 0.3K
13:49 41.99 41.99 41.99 41.99 0.0K
13:50 41.89 41.99 41.89 41.99 1.2K
13:51 41.99 41.99 41.99 41.99 0.7K
13:52 41.87 41.93 41.86 41.86 0.8K
13:53 41.86 41.86 41.86 41.86 0.4K
13:54 41.86 41.86 41.73 41.73 1.2K
13:55 41.73 41.85 41.73 41.85 0.3K
13:56 41.85 41.85 41.72 41.72 2.3K
13:57 41.72 41.72 41.72 41.72 0.2K
13:58 41.72 41.72 41.72 41.72 1.2K
13:59 41.72 41.72 41.72 41.72 0.1K
14:00 41.76 41.76 41.70 41.70 0.6K
14:01 41.70 41.70 41.66 41.66 1.2K
14:02 41.66 41.72 41.66 41.72 0.9K
14:03 41.72 41.72 41.70 41.71 1.0K
14:04 41.71 41.71 41.71 41.71 0.3K
14:05 41.71 41.71 41.71 41.71 0.0K
14:06 41.71 41.80 41.71 41.80 0.2K
14:07 41.80 41.80 41.76 41.76 1.2K
14:08 41.76 41.76 41.74 41.74 0.9K
14:09 41.74 41.74 41.74 41.74 0.0K
14:10 41.74 41.74 41.74 41.74 0.0K
14:11 41.74 41.74 41.74 41.74 0.1K
14:12 41.74 41.74 41.74 41.74 0.2K
14:13 41.74 41.74 41.74 41.74 0.0K
14:14 41.74 41.74 41.74 41.74 0.0K
14:15 41.74 41.74 41.74 41.74 0.2K
14:16 41.74 41.74 41.74 41.74 0.1K
14:17 41.74 41.74 41.49 41.49 2.6K
14:18 41.49 41.49 41.49 41.49 1.1K
14:19 41.39 41.55 41.39 41.55 1.1K
14:20 41.55 41.55 41.55 41.55 0.0K
14:21 41.35 41.35 41.35 41.35 0.2K
14:22 41.51 41.51 41.40 41.40 3.1K
14:23 41.40 41.40 41.40 41.40 0.0K
14:24 41.32 41.32 41.32 41.32 1.0K
14:25 41.32 41.49 41.04 41.04 2.2K
14:26 41.04 41.37 41.04 41.37 0.2K
14:27 41.37 41.37 41.31 41.31 0.4K
14:28 41.31 41.31 41.03 41.03 4.1K
14:29 41.02 41.02 41.02 41.02 4.6K
14:30 41.02 41.34 41.02 41.34 0.2K
14:31 41.34 41.34 41.34 41.34 0.3K
14:32 41.34 41.34 40.95 40.95 0.3K
14:33 41.10 41.10 41.10 41.10 0.5K
14:34 41.05 41.05 41.05 41.05 1.1K
14:35 41.05 41.29 41.05 41.29 0.1K
14:36 41.29 41.29 41.29 41.29 0.0K
14:37 41.29 41.29 41.09 41.09 0.1K
14:38 41.09 41.09 41.09 41.09 0.1K
14:39 41.09 41.09 41.09 41.09 0.1K
14:40 41.09 41.09 41.09 41.09 0.0K
14:41 41.09 41.10 41.09 41.10 1.3K
14:42 41.10 41.10 41.10 41.10 0.0K
14:43 41.10 41.10 41.10 41.10 0.0K
14:44 41.10 41.10 41.10 41.10 0.1K
14:45 41.10 41.23 41.10 41.23 0.3K
14:46 41.04 41.04 41.04 41.04 0.3K
14:47 41.24 41.24 41.12 41.15 3.8K
14:48 41.03 41.03 41.03 41.03 0.5K
14:49 41.16 41.16 41.16 41.16 0.6K
14:50 41.16 41.16 41.16 41.16 0.0K
14:51 41.16 41.29 41.16 41.29 1.4K
14:52 41.15 41.15 41.15 41.15 0.6K
14:53 41.15 41.15 41.15 41.15 0.3K
14:54 41.15 41.15 41.15 41.15 0.0K
14:55 41.15 41.15 41.15 41.15 0.1K
14:56 41.15 41.15 41.11 41.11 1.3K
14:57 41.11 41.11 41.11 41.11 0.0K
14:58 41.11 41.11 41.11 41.11 0.3K
14:59 41.11 41.11 41.11 41.11 0.0K
15:00 41.11 41.11 41.11 41.11 0.2K
15:01 41.37 41.37 41.35 41.35 0.3K
15:02 41.35 41.35 41.35 41.35 0.2K
15:03 41.35 41.35 41.33 41.33 0.1K
15:04 41.33 41.33 41.33 41.33 1.0K
15:05 41.33 41.33 41.33 41.33 0.0K
15:06 41.33 41.60 41.32 41.32 0.9K
15:07 41.32 41.32 41.32 41.32 0.1K
15:08 41.32 41.35 41.32 41.35 0.2K
15:09 41.35 41.35 41.35 41.35 0.0K
15:10 41.35 41.35 41.35 41.35 0.1K
15:11 41.35 41.35 41.28 41.28 0.1K
15:12 41.28 41.28 41.28 41.28 0.0K
15:13 41.28 41.28 41.28 41.28 0.1K
15:14 41.28 41.28 41.28 41.28 0.0K
15:15 41.28 41.28 41.28 41.28 0.2K
15:16 41.28 41.44 41.28 41.44 0.7K
15:17 41.44 41.44 41.44 41.44 1.2K
15:18 41.44 41.44 41.02 41.02 0.5K
15:19 41.02 41.02 41.02 41.02 0.0K
15:20 41.02 41.02 41.02 41.02 0.3K
15:21 41.02 41.16 41.02 41.12 0.4K
15:22 41.12 41.12 41.12 41.12 0.0K
15:23 41.12 41.12 41.12 41.12 0.1K
15:24 41.12 41.14 41.12 41.14 0.9K
15:25 41.14 41.21 41.14 41.21 0.5K
15:26 41.21 41.21 41.14 41.14 0.1K
15:27 41.14 41.18 41.14 41.18 0.4K
15:28 41.18 41.18 41.18 41.18 0.8K
15:29 41.20 41.20 41.20 41.20 0.3K
15:30 41.20 41.20 41.20 41.20 0.9K
15:31 41.20 41.20 41.20 41.20 1.3K
15:32 41.20 41.20 41.16 41.16 0.7K
15:33 41.16 41.16 41.16 41.16 0.1K
15:34 41.16 41.24 41.16 41.24 0.2K
15:35 41.24 41.24 41.24 41.24 0.0K
15:36 41.24 41.24 41.16 41.16 0.8K
15:37 41.16 41.16 41.16 41.16 0.2K
15:38 41.16 41.22 41.16 41.22 0.5K
15:39 41.22 41.22 41.22 41.22 0.0K
15:40 41.15 41.15 41.15 41.15 0.3K
15:41 41.15 41.21 41.15 41.15 0.9K
15:42 41.21 41.21 41.15 41.15 0.6K
15:43 41.15 41.15 41.15 41.15 0.2K
15:44 41.15 41.15 41.15 41.15 0.1K
15:45 41.21 41.21 41.21 41.21 0.5K
15:46 41.21 41.21 41.21 41.21 0.3K
15:47 41.21 41.21 41.21 41.21 0.4K
15:48 41.25 41.25 41.23 41.23 2.1K
15:49 41.23 41.23 41.23 41.23 1.0K
15:50 41.23 41.23 41.23 41.23 0.3K
15:51 41.35 41.35 41.34 41.35 2.4K
15:52 41.35 41.35 41.35 41.35 0.0K
15:53 41.35 41.35 41.35 41.35 1.2K
15:54 41.35 41.35 41.35 41.35 0.0K
15:55 41.35 41.40 41.35 41.40 0.6K
15:56 41.40 41.40 41.40 41.40 0.3K
15:57 41.21 41.35 41.21 41.35 0.3K
15:58 41.35 41.35 41.28 41.33 3.5K
15:59 41.33 41.33 41.26 41.26 1.9K
16:00 41.26 41.28 41.15 41.24 9.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし