デクスコム (DXCM)

DXCM
🏛️ アメリカ →
67.05
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 62.50 63.47 62.30 62.30 229.4K
09:32 62.30 63.69 62.30 63.69 14.8K
09:33 63.30 63.54 63.30 63.34 15.7K
09:34 63.34 63.50 62.87 62.87 5.4K
09:35 62.87 62.87 62.75 62.80 17.2K
09:36 62.98 62.98 62.54 62.81 7.3K
09:37 62.88 62.88 61.89 62.10 83.6K
09:38 62.16 62.30 61.63 61.80 20.1K
09:39 61.67 62.13 61.67 61.89 24.6K
09:40 62.00 62.47 62.00 62.45 13.9K
09:41 62.32 62.43 62.13 62.43 16.8K
09:42 62.43 62.43 62.13 62.32 10.1K
09:43 62.43 62.71 62.43 62.71 10.7K
09:44 62.62 62.81 62.59 62.81 19.3K
09:45 62.73 62.99 62.57 62.75 19.2K
09:46 62.75 62.81 62.72 62.72 6.3K
09:47 62.63 63.18 62.63 63.02 13.0K
09:48 63.02 63.27 63.02 63.27 14.9K
09:49 63.13 63.15 62.94 62.96 28.7K
09:50 62.80 63.23 62.80 63.02 16.1K
09:51 63.01 63.01 62.53 62.53 15.7K
09:52 62.72 62.82 62.71 62.79 16.4K
09:53 62.99 63.09 62.88 63.00 12.0K
09:54 63.04 63.17 63.04 63.17 16.4K
09:55 62.98 62.98 62.83 62.96 11.5K
09:56 63.00 63.17 63.00 63.16 4.8K
09:57 63.16 63.16 62.89 62.97 14.7K
09:58 62.88 62.98 62.88 62.97 16.7K
09:59 62.92 63.23 62.92 63.15 10.2K
10:00 63.02 63.13 63.02 63.04 10.9K
10:01 63.07 63.07 62.87 62.87 14.5K
10:02 62.78 62.85 62.65 62.65 7.4K
10:03 62.69 62.87 62.69 62.73 5.3K
10:04 62.73 62.84 62.73 62.84 4.2K
10:05 62.82 62.92 62.79 62.86 12.6K
10:06 62.95 63.03 62.88 63.03 5.3K
10:07 63.03 63.03 62.91 62.91 5.4K
10:08 62.91 62.99 62.83 62.99 25.3K
10:09 63.00 63.15 63.00 63.15 5.4K
10:10 63.17 63.33 63.16 63.32 3.9K
10:11 63.36 63.36 63.18 63.21 9.0K
10:12 63.11 63.11 62.98 63.04 14.7K
10:13 62.97 63.17 62.97 63.17 6.3K
10:14 63.25 63.31 63.22 63.27 5.8K
10:15 63.37 63.37 63.29 63.29 8.3K
10:16 63.29 63.29 63.20 63.20 3.9K
10:17 63.22 63.22 63.05 63.05 4.2K
10:18 63.32 63.40 63.32 63.40 7.0K
10:19 63.31 63.31 63.15 63.17 3.6K
10:20 63.24 63.24 63.06 63.06 7.4K
10:21 63.14 63.21 63.12 63.21 3.4K
10:22 63.20 63.35 63.19 63.19 34.7K
10:23 63.31 63.31 63.10 63.15 5.4K
10:24 63.03 63.24 63.03 63.12 4.7K
10:25 63.08 63.11 63.00 63.11 3.2K
10:26 63.15 63.16 63.10 63.12 4.6K
10:27 63.12 63.17 63.05 63.17 2.2K
10:28 63.17 63.31 63.17 63.31 1.4K
10:29 63.36 63.44 63.35 63.35 11.3K
10:30 63.35 63.54 63.35 63.54 8.3K
10:31 63.41 63.50 63.29 63.41 15.9K
10:32 63.40 63.49 63.40 63.44 3.6K
10:33 63.44 63.50 63.40 63.50 2.7K
10:34 63.52 63.62 63.52 63.54 5.0K
10:35 63.63 63.63 63.60 63.61 3.7K
10:36 63.66 63.66 63.50 63.63 5.8K
10:37 63.57 63.71 63.57 63.71 11.1K
10:38 63.58 63.67 63.58 63.65 1.7K
10:39 63.65 63.69 63.61 63.69 12.6K
10:40 63.79 63.86 63.71 63.71 8.2K
10:41 63.71 63.71 63.56 63.56 6.7K
10:42 63.56 63.56 63.41 63.47 5.7K
10:43 63.47 63.47 63.43 63.46 1.5K
10:44 63.40 63.40 63.28 63.28 4.1K
10:45 63.26 63.30 63.22 63.27 2.1K
10:46 63.29 63.47 63.28 63.38 15.5K
10:47 63.41 63.41 63.22 63.30 7.0K
10:48 63.30 63.30 63.20 63.22 1.9K
10:49 63.18 63.18 63.16 63.17 2.7K
10:50 63.17 63.17 63.05 63.05 5.8K
10:51 63.06 63.24 63.00 63.24 11.8K
10:52 63.21 63.21 63.11 63.11 1.8K
10:53 62.99 63.11 62.98 63.11 5.9K
10:54 63.10 63.15 63.07 63.09 2.1K
10:55 63.12 63.13 62.96 62.96 5.5K
10:56 62.96 63.00 62.89 63.00 5.4K
10:57 63.00 63.00 62.92 62.92 1.4K
10:58 62.91 62.97 62.81 62.92 18.6K
10:59 62.90 62.90 62.84 62.88 8.9K
11:00 62.88 62.88 62.80 62.83 7.8K
11:01 62.81 62.92 62.81 62.87 11.4K
11:02 62.92 62.99 62.92 62.95 14.2K
11:03 63.02 63.02 62.92 62.93 12.0K
11:04 62.94 62.94 62.80 62.93 9.5K
11:05 62.93 63.00 62.93 62.99 4.1K
11:06 62.99 62.99 62.91 62.95 5.1K
11:07 62.95 62.99 62.88 62.88 6.8K
11:08 62.74 62.91 62.74 62.86 19.4K
11:09 62.86 62.86 62.76 62.76 9.3K
11:10 62.81 62.83 62.74 62.80 9.8K
11:11 62.91 62.92 62.82 62.86 21.6K
11:12 62.86 62.94 62.86 62.94 6.7K
11:13 62.90 62.94 62.82 62.82 19.1K
11:14 62.82 62.84 62.82 62.84 4.4K
11:15 62.83 62.84 62.83 62.83 4.2K
11:16 62.78 62.95 62.78 62.93 21.6K
11:17 62.75 62.76 62.67 62.76 14.4K
11:18 62.73 62.73 62.64 62.64 19.1K
11:19 62.64 62.79 62.63 62.77 9.0K
11:20 62.77 63.04 62.77 63.04 7.1K
11:21 63.20 63.29 63.20 63.29 30.7K
11:22 63.29 63.29 63.25 63.26 27.2K
11:23 63.21 63.25 63.16 63.16 9.3K
11:24 63.19 63.19 62.95 62.97 23.4K
11:25 63.00 63.00 62.89 62.89 9.9K
11:26 62.87 62.92 62.80 62.92 7.8K
11:27 62.92 63.03 62.92 63.03 6.9K
11:28 63.11 63.12 62.99 62.99 15.6K
11:29 63.07 63.08 62.98 62.98 9.1K
11:30 62.96 63.02 62.91 62.91 5.1K
11:31 62.95 63.07 62.95 63.05 4.6K
11:32 63.07 63.12 62.98 63.01 6.8K
11:33 63.06 63.07 63.06 63.07 3.6K
11:34 63.11 63.14 63.06 63.13 5.8K
11:35 63.13 63.15 63.05 63.15 4.7K
11:36 63.11 63.23 63.11 63.23 7.4K
11:37 63.23 63.27 63.23 63.27 2.8K
11:38 63.28 63.40 63.28 63.29 16.4K
11:39 63.33 63.38 63.32 63.32 3.6K
11:40 63.35 63.39 63.35 63.35 8.2K
11:41 63.36 63.48 63.34 63.48 5.4K
11:42 63.55 63.56 63.46 63.46 4.3K
11:43 63.46 63.46 63.40 63.44 6.6K
11:44 63.40 63.51 63.40 63.51 9.8K
11:45 63.48 63.48 63.41 63.47 28.8K
11:46 63.46 63.50 63.46 63.49 15.5K
11:47 63.49 63.50 63.48 63.48 18.1K
11:48 63.47 63.61 63.47 63.56 9.0K
11:49 63.54 63.54 63.39 63.39 27.9K
11:50 63.39 63.39 63.22 63.28 7.2K
11:51 63.29 63.36 63.29 63.33 6.8K
11:52 63.39 63.39 63.28 63.32 12.2K
11:53 63.27 63.27 63.18 63.18 10.7K
11:54 63.17 63.17 63.10 63.14 13.0K
11:55 63.21 63.21 63.16 63.20 4.7K
11:56 63.20 63.20 63.12 63.18 3.8K
11:57 63.20 63.37 63.20 63.37 6.8K
11:58 63.35 63.43 63.35 63.41 4.3K
11:59 63.43 63.44 63.42 63.43 4.3K
12:00 63.37 63.43 63.28 63.43 100.5K
12:01 63.40 63.40 63.28 63.28 7.8K
12:02 63.28 63.36 63.27 63.27 6.8K
12:03 63.34 63.34 63.29 63.31 5.4K
12:04 63.31 63.37 63.31 63.34 3.6K
12:05 63.29 63.34 63.22 63.34 4.0K
12:06 63.34 63.46 63.34 63.35 4.4K
12:07 63.35 63.35 63.24 63.26 26.9K
12:08 63.20 63.20 63.15 63.16 3.6K
12:09 63.16 63.16 63.10 63.12 3.3K
12:10 63.06 63.09 62.92 62.98 4.6K
12:11 63.05 63.16 63.05 63.10 9.2K
12:12 63.05 63.14 63.05 63.14 17.2K
12:13 63.11 63.15 63.06 63.14 4.0K
12:14 63.14 63.14 63.08 63.08 1.9K
12:15 63.13 63.13 62.98 62.98 4.8K
12:16 62.84 62.89 62.84 62.86 5.7K
12:17 62.86 62.86 62.74 62.74 4.5K
12:18 62.71 62.71 62.65 62.65 7.9K
12:19 62.59 62.67 62.59 62.66 5.9K
12:20 62.55 62.64 62.55 62.59 3.5K
12:21 62.59 62.59 62.55 62.55 6.2K
12:22 62.51 62.56 62.49 62.51 3.7K
12:23 62.52 62.52 62.41 62.44 4.9K
12:24 62.44 62.44 62.38 62.44 4.1K
12:25 62.41 62.45 62.33 62.38 4.4K
12:26 62.36 62.36 62.30 62.33 2.7K
12:27 62.30 62.38 62.30 62.38 3.2K
12:28 62.38 62.51 62.38 62.50 4.0K
12:29 62.50 62.58 62.50 62.58 3.4K
12:30 62.58 62.60 62.58 62.58 2.0K
12:31 62.64 62.71 62.64 62.64 5.6K
12:32 62.62 62.62 62.27 62.31 10.5K
12:33 62.43 62.43 62.31 62.31 6.2K
12:34 62.47 62.53 62.43 62.53 5.3K
12:35 62.53 62.53 62.41 62.47 3.7K
12:36 62.44 62.47 62.42 62.43 2.3K
12:37 62.43 62.49 62.38 62.39 4.5K
12:38 62.37 62.43 62.37 62.43 5.7K
12:39 62.35 62.39 62.33 62.35 6.7K
12:40 62.29 62.35 62.25 62.35 5.9K
12:41 62.32 62.32 62.29 62.29 3.0K
12:42 62.08 62.20 62.08 62.20 3.8K
12:43 62.17 62.17 61.96 61.96 4.1K
12:44 61.96 61.99 61.96 61.99 1.4K
12:45 62.07 62.11 62.07 62.07 4.8K
12:46 62.07 62.08 62.01 62.08 5.0K
12:47 62.11 62.11 62.03 62.03 3.0K
12:48 62.00 62.00 61.87 61.87 6.9K
12:49 61.83 62.14 61.83 61.95 11.6K
12:50 61.94 62.02 61.94 62.02 2.9K
12:51 62.01 62.07 61.87 61.87 6.1K
12:52 61.94 61.94 61.87 61.94 6.4K
12:53 61.94 61.99 61.94 61.99 11.3K
12:54 61.99 61.99 61.85 61.85 5.0K
12:55 61.91 61.91 61.89 61.89 3.7K
12:56 61.89 61.94 61.85 61.89 1.8K
12:57 61.89 61.89 61.77 61.78 5.5K
12:58 61.70 61.79 61.70 61.79 6.5K
12:59 61.76 61.82 61.76 61.79 3.1K
13:00 61.76 61.81 61.71 61.71 8.1K
13:01 61.65 61.75 61.64 61.64 9.7K
13:02 61.71 61.71 61.62 61.65 13.6K
13:03 61.75 61.76 61.69 61.76 5.2K
13:04 61.67 61.73 61.63 61.63 11.5K
13:05 61.61 61.77 61.61 61.77 11.5K
13:06 61.84 61.85 61.75 61.81 21.5K
13:07 61.81 61.81 61.62 61.62 6.8K
13:08 61.56 61.62 61.48 61.48 12.5K
13:09 61.41 61.47 61.38 61.38 4.9K
13:10 61.41 61.47 61.31 61.47 5.4K
13:11 61.41 61.52 61.39 61.52 4.2K
13:12 61.52 61.52 61.39 61.43 4.0K
13:13 61.42 61.42 61.30 61.42 7.0K
13:14 61.48 61.49 61.44 61.46 4.1K
13:15 61.44 61.62 61.44 61.60 4.1K
13:16 61.58 61.67 61.58 61.58 3.4K
13:17 61.58 61.66 61.57 61.57 2.0K
13:18 61.66 61.73 61.66 61.66 4.6K
13:19 61.60 61.70 61.60 61.70 3.9K
13:20 61.71 61.71 61.59 61.59 11.5K
13:21 61.54 61.66 61.54 61.64 3.8K
13:22 61.64 61.64 61.56 61.56 2.7K
13:23 61.50 61.50 61.40 61.41 4.8K
13:24 61.46 61.53 61.46 61.51 11.0K
13:25 61.51 61.55 61.50 61.50 4.1K
13:26 61.50 61.63 61.49 61.63 8.1K
13:27 61.63 61.63 61.52 61.52 2.2K
13:28 61.52 61.54 61.40 61.40 5.2K
13:29 61.43 61.43 61.29 61.34 3.2K
13:30 61.40 61.40 61.25 61.29 14.4K
13:31 61.29 61.34 61.29 61.30 2.1K
13:32 61.30 61.44 61.30 61.44 1.7K
13:33 61.44 61.44 61.40 61.44 2.9K
13:34 61.48 61.48 61.34 61.34 4.4K
13:35 61.38 61.40 61.31 61.35 4.7K
13:36 61.25 61.61 61.25 61.61 10.5K
13:37 61.58 61.58 61.43 61.43 6.6K
13:38 61.47 61.47 61.46 61.46 12.1K
13:39 61.46 61.57 61.44 61.53 9.0K
13:40 61.46 61.55 61.46 61.51 4.8K
13:41 61.59 61.67 61.57 61.64 3.0K
13:42 61.66 61.73 61.66 61.67 8.3K
13:43 61.79 61.95 61.79 61.95 6.4K
13:44 61.98 62.10 61.91 62.02 10.4K
13:45 62.06 62.09 61.87 61.87 17.4K
13:46 61.99 61.99 61.88 61.88 6.1K
13:47 61.91 61.91 61.74 61.74 8.1K
13:48 61.67 61.83 61.67 61.81 13.6K
13:49 61.74 61.82 61.74 61.74 10.1K
13:50 61.84 61.84 61.80 61.80 4.6K
13:51 61.70 61.83 61.70 61.83 5.2K
13:52 61.89 61.89 61.83 61.89 7.2K
13:53 61.92 62.02 61.92 62.02 4.0K
13:54 62.02 62.02 61.87 61.87 6.1K
13:55 61.88 61.88 61.83 61.83 4.3K
13:56 61.91 61.93 61.89 61.93 2.2K
13:57 61.96 61.99 61.96 61.96 2.5K
13:58 61.96 61.96 61.89 61.89 4.3K
13:59 61.94 61.94 61.89 61.94 4.8K
14:00 61.88 62.00 61.88 61.94 2.7K
14:01 61.95 61.95 61.94 61.94 2.6K
14:02 61.90 61.90 61.82 61.82 5.8K
14:03 61.88 61.94 61.88 61.92 3.6K
14:04 61.97 61.97 61.91 61.91 4.7K
14:05 61.95 61.95 61.86 61.86 7.9K
14:06 61.80 61.84 61.75 61.78 4.3K
14:07 61.70 61.78 61.70 61.78 5.4K
14:08 61.73 61.73 61.64 61.64 3.9K
14:09 61.69 61.71 61.64 61.64 3.5K
14:10 61.64 61.66 61.60 61.60 3.2K
14:11 61.60 61.68 61.56 61.56 8.0K
14:12 61.55 61.58 61.55 61.58 4.7K
14:13 61.60 61.69 61.56 61.56 5.1K
14:14 61.56 61.57 61.52 61.55 3.4K
14:15 61.58 61.61 61.58 61.60 2.7K
14:16 61.60 61.65 61.60 61.60 3.7K
14:17 61.60 61.70 61.60 61.70 2.4K
14:18 61.76 61.83 61.76 61.79 4.4K
14:19 61.81 61.82 61.79 61.82 2.4K
14:20 61.80 61.90 61.80 61.90 4.1K
14:21 61.85 61.89 61.85 61.89 1.6K
14:22 61.89 61.89 61.77 61.77 3.6K
14:23 61.70 61.71 61.66 61.70 5.2K
14:24 61.72 61.73 61.68 61.68 5.5K
14:25 61.68 61.79 61.68 61.79 4.1K
14:26 61.78 61.78 61.60 61.63 4.7K
14:27 61.63 61.65 61.62 61.63 2.6K
14:28 61.58 61.65 61.58 61.59 3.8K
14:29 61.53 61.57 61.51 61.51 4.5K
14:30 61.46 61.52 61.45 61.52 18.7K
14:31 61.59 62.18 61.59 62.06 15.8K
14:32 62.06 62.06 61.90 61.90 10.3K
14:33 61.97 62.06 61.94 61.94 9.7K
14:34 61.83 61.83 61.77 61.79 5.2K
14:35 61.75 61.79 61.70 61.70 5.6K
14:36 61.71 61.71 61.58 61.58 6.4K
14:37 61.52 61.60 61.52 61.55 8.9K
14:38 61.55 61.57 61.49 61.49 4.0K
14:39 61.54 61.59 61.53 61.53 6.7K
14:40 61.48 61.55 61.47 61.49 7.2K
14:41 61.49 61.49 61.38 61.38 11.6K
14:42 61.32 61.37 61.28 61.28 5.4K
14:43 61.28 61.30 61.22 61.22 6.3K
14:44 61.22 61.29 61.19 61.22 8.3K
14:45 61.22 61.32 61.22 61.32 16.5K
14:46 61.37 61.53 61.37 61.46 10.8K
14:47 61.51 61.60 61.50 61.57 8.7K
14:48 61.57 61.57 61.49 61.57 5.7K
14:49 61.57 61.59 61.55 61.59 2.7K
14:50 61.62 61.73 61.62 61.68 7.0K
14:51 61.68 61.69 61.64 61.64 3.0K
14:52 61.63 61.67 61.59 61.60 10.9K
14:53 61.56 61.71 61.56 61.68 8.5K
14:54 61.68 61.73 61.61 61.61 4.0K
14:55 61.60 61.67 61.58 61.58 5.2K
14:56 61.64 61.64 61.56 61.62 5.1K
14:57 61.59 61.59 61.52 61.56 4.3K
14:58 61.57 61.60 61.46 61.46 7.8K
14:59 61.48 61.51 61.43 61.51 5.8K
15:00 61.49 61.49 61.36 61.36 9.0K
15:01 61.30 61.37 61.30 61.34 11.1K
15:02 61.32 61.35 61.30 61.31 3.4K
15:03 61.22 61.23 61.22 61.23 7.3K
15:04 61.23 61.24 61.06 61.06 13.7K
15:05 61.01 61.01 60.89 60.95 14.5K
15:06 61.01 61.04 60.99 61.04 10.7K
15:07 60.99 60.99 60.83 60.86 7.7K
15:08 60.91 60.96 60.83 60.92 16.4K
15:09 60.92 60.92 60.85 60.92 6.5K
15:10 60.89 60.89 60.77 60.77 6.0K
15:11 60.78 60.89 60.78 60.89 11.5K
15:12 60.91 60.91 60.81 60.84 4.6K
15:13 60.81 60.81 60.73 60.73 10.2K
15:14 60.69 60.71 60.67 60.70 20.8K
15:15 60.65 60.65 60.60 60.60 15.1K
15:16 60.63 60.70 60.63 60.67 15.0K
15:17 60.66 60.66 60.50 60.50 7.3K
15:18 60.48 60.56 60.42 60.48 9.3K
15:19 60.56 60.59 60.53 60.54 7.0K
15:20 60.51 60.51 60.36 60.39 9.9K
15:21 60.44 60.46 60.42 60.44 15.6K
15:22 60.38 60.47 60.38 60.47 11.5K
15:23 60.50 60.60 60.49 60.60 16.7K
15:24 60.60 60.73 60.60 60.67 10.2K
15:25 60.72 60.75 60.61 60.75 6.7K
15:26 60.75 60.89 60.75 60.84 20.3K
15:27 60.76 60.77 60.70 60.77 15.1K
15:28 60.81 60.91 60.81 60.91 7.7K
15:29 60.88 60.93 60.86 60.89 9.5K
15:30 60.85 60.86 60.77 60.78 9.0K
15:31 60.74 60.74 60.64 60.69 18.9K
15:32 60.69 60.69 60.66 60.68 13.5K
15:33 60.64 60.64 60.53 60.56 11.0K
15:34 60.60 60.60 60.48 60.53 18.9K
15:35 60.51 60.62 60.51 60.59 19.1K
15:36 60.47 60.49 60.42 60.43 15.3K
15:37 60.40 60.40 60.31 60.32 8.8K
15:38 60.28 60.28 60.15 60.15 22.4K
15:39 60.20 60.25 60.13 60.14 15.0K
15:40 60.03 60.12 60.02 60.10 19.8K
15:41 60.01 60.30 60.01 60.30 26.8K
15:42 60.33 60.41 60.24 60.41 21.1K
15:43 60.53 60.53 60.40 60.40 19.2K
15:44 60.37 60.44 60.37 60.39 34.1K
15:45 60.44 60.44 60.29 60.31 12.8K
15:46 60.21 60.34 60.21 60.28 29.1K
15:47 60.30 60.30 60.05 60.05 9.6K
15:48 60.08 60.08 60.01 60.01 27.0K
15:49 60.02 60.07 59.99 60.02 19.7K
15:50 60.01 60.06 59.99 59.99 15.6K
15:51 60.15 60.30 60.11 60.26 29.0K
15:52 60.36 60.39 60.35 60.38 19.9K
15:53 60.42 60.49 60.37 60.46 26.7K
15:54 60.51 60.55 60.48 60.48 25.7K
15:55 60.52 60.78 60.52 60.69 42.9K
15:56 60.62 60.62 60.46 60.59 62.2K
15:57 60.61 60.72 60.61 60.72 58.9K
15:58 60.73 60.83 60.72 60.72 85.1K
15:59 60.68 60.70 60.65 60.70 107.5K
16:00 60.67 60.72 59.51 60.69 1,423.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし