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 60.09 60.78 58.02 60.12 43.6K
09:32 60.34 60.86 59.71 60.86 5.0K
09:33 60.86 60.86 60.86 60.86 1.4K
09:34 60.86 61.25 60.86 61.25 3.0K
09:35 61.25 61.25 60.99 60.99 10.5K
09:36 60.87 60.87 60.63 60.63 3.9K
09:37 60.49 60.65 60.39 60.50 2.7K
09:38 60.50 60.62 60.50 60.62 2.2K
09:39 60.62 61.00 60.62 61.00 4.1K
09:40 61.22 61.22 61.17 61.18 4.1K
09:41 61.33 61.39 61.26 61.39 5.4K
09:42 61.39 61.59 61.39 61.50 3.1K
09:43 61.49 61.49 61.49 61.49 0.9K
09:44 61.31 61.45 61.01 61.01 22.0K
09:45 61.01 61.01 60.80 60.80 1.7K
09:46 60.80 60.89 60.74 60.74 4.5K
09:47 60.86 60.86 60.71 60.84 4.4K
09:48 60.79 60.79 60.52 60.70 4.6K
09:49 60.64 60.80 60.53 60.80 5.6K
09:50 60.77 60.89 60.61 60.89 8.8K
09:51 60.93 60.98 60.93 60.98 9.0K
09:52 60.98 61.11 60.98 61.11 3.1K
09:53 61.11 61.23 61.11 61.14 4.4K
09:54 61.17 61.28 61.13 61.19 5.3K
09:55 61.13 61.13 60.95 61.09 9.5K
09:56 61.09 61.17 61.09 61.10 22.6K
09:57 61.11 61.24 61.11 61.24 3.7K
09:58 61.22 61.25 61.20 61.25 6.3K
09:59 61.08 61.14 61.08 61.11 11.6K
10:00 61.11 61.11 61.06 61.06 6.1K
10:01 61.14 61.45 61.14 61.45 10.4K
10:02 61.42 61.45 61.37 61.41 4.0K
10:03 61.41 61.41 61.40 61.40 6.1K
10:04 61.39 61.51 61.33 61.33 13.4K
10:05 61.30 61.38 61.30 61.38 11.1K
10:06 61.45 61.45 61.28 61.33 17.5K
10:07 61.32 61.32 61.18 61.24 18.9K
10:08 61.17 61.17 61.13 61.13 9.3K
10:09 61.10 61.23 61.10 61.23 9.8K
10:10 61.22 61.28 61.19 61.25 10.7K
10:11 61.20 61.38 61.20 61.38 11.3K
10:12 61.40 61.40 61.23 61.25 15.8K
10:13 61.25 61.25 61.07 61.07 6.3K
10:14 61.04 61.04 60.87 60.87 6.5K
10:15 60.94 60.94 60.82 60.82 11.3K
10:16 60.89 60.98 60.82 60.82 9.2K
10:17 60.82 60.89 60.82 60.89 3.2K
10:18 60.89 61.00 60.86 61.00 4.7K
10:19 60.94 60.94 60.86 60.92 4.1K
10:20 60.92 60.92 60.82 60.82 3.2K
10:21 60.82 61.01 60.82 60.98 4.1K
10:22 60.98 61.05 60.88 60.88 8.2K
10:23 60.88 60.88 60.64 60.64 3.8K
10:24 60.74 61.08 60.74 61.08 5.9K
10:25 61.04 61.09 60.99 60.99 6.6K
10:26 60.97 60.97 60.92 60.92 3.8K
10:27 60.92 61.10 60.92 61.06 7.5K
10:28 61.06 61.06 60.95 60.97 3.2K
10:29 60.95 60.95 60.91 60.93 4.6K
10:30 61.06 61.06 61.03 61.06 3.3K
10:31 61.06 61.06 61.00 61.03 1.8K
10:32 61.06 61.21 61.00 61.12 6.0K
10:33 61.12 61.20 61.12 61.20 2.3K
10:34 61.20 61.25 61.16 61.17 8.8K
10:35 61.17 61.23 61.17 61.23 2.9K
10:36 61.16 61.18 61.14 61.14 6.1K
10:37 61.14 61.14 61.04 61.05 2.9K
10:38 61.03 61.05 60.94 61.02 6.3K
10:39 61.04 61.04 60.96 60.96 3.3K
10:40 60.96 61.03 60.91 60.97 4.8K
10:41 61.07 61.07 60.94 60.98 7.4K
10:42 61.04 61.07 60.99 61.07 3.8K
10:43 61.11 61.31 61.11 61.31 21.2K
10:44 61.23 61.23 61.14 61.14 7.2K
10:45 61.05 61.05 60.98 60.98 9.4K
10:46 60.99 61.02 60.86 61.02 4.9K
10:47 61.07 61.22 61.07 61.22 2.6K
10:48 61.36 61.38 61.20 61.20 6.7K
10:49 61.10 61.21 61.10 61.18 18.2K
10:50 61.09 61.11 61.02 61.02 12.3K
10:51 61.02 61.02 60.87 60.91 6.3K
10:52 60.87 60.87 60.76 60.76 7.1K
10:53 60.76 60.76 60.62 60.71 5.7K
10:54 60.60 60.70 60.58 60.60 4.8K
10:55 60.60 60.72 60.53 60.72 13.5K
10:56 60.71 60.72 60.59 60.59 7.0K
10:57 60.62 60.62 60.49 60.49 4.6K
10:58 60.56 60.59 60.53 60.59 13.1K
10:59 60.61 60.61 60.32 60.32 6.7K
11:00 60.32 60.41 60.32 60.41 4.1K
11:01 60.38 60.48 60.38 60.48 4.1K
11:02 60.48 60.48 60.27 60.36 12.5K
11:03 60.36 60.36 60.24 60.24 9.0K
11:04 60.26 60.28 60.25 60.28 6.2K
11:05 60.37 60.44 60.37 60.44 90.8K
11:06 60.54 60.62 60.54 60.58 12.7K
11:07 60.58 60.80 60.58 60.80 10.9K
11:08 60.73 60.73 60.64 60.66 21.1K
11:09 60.70 60.77 60.70 60.73 4.2K
11:10 60.73 60.73 60.69 60.69 1.9K
11:11 60.64 60.70 60.64 60.70 4.7K
11:12 60.70 60.72 60.66 60.66 5.8K
11:13 60.65 60.65 60.57 60.57 3.6K
11:14 60.54 60.54 60.43 60.43 5.9K
11:15 60.46 60.53 60.46 60.48 4.9K
11:16 60.50 60.67 60.50 60.66 13.4K
11:17 60.66 60.72 60.66 60.72 6.8K
11:18 60.66 60.68 60.61 60.62 8.8K
11:19 60.64 60.74 60.64 60.74 16.9K
11:20 60.74 60.84 60.74 60.81 4.5K
11:21 60.81 60.87 60.70 60.78 4.6K
11:22 60.87 60.91 60.83 60.90 5.1K
11:23 60.88 60.88 60.83 60.85 5.6K
11:24 60.84 60.86 60.78 60.83 9.8K
11:25 60.84 60.93 60.84 60.93 10.4K
11:26 60.91 60.91 60.83 60.84 8.4K
11:27 60.84 60.84 60.64 60.65 5.3K
11:28 60.74 60.74 60.67 60.69 5.3K
11:29 60.69 60.69 60.61 60.61 2.3K
11:30 60.63 60.67 60.58 60.67 9.4K
11:31 60.64 60.67 60.60 60.60 4.8K
11:32 60.60 60.75 60.60 60.65 5.1K
11:33 60.65 60.65 60.52 60.61 4.0K
11:34 60.59 60.59 60.49 60.49 2.4K
11:35 60.47 60.49 60.44 60.49 2.0K
11:36 60.49 60.49 60.38 60.38 7.3K
11:37 60.38 60.38 60.38 60.38 2.0K
11:38 60.32 60.41 60.32 60.39 2.2K
11:39 60.38 60.38 60.30 60.30 3.3K
11:40 60.31 60.31 60.18 60.23 2.4K
11:41 60.23 60.27 60.22 60.22 2.0K
11:42 60.20 60.20 60.05 60.05 16.5K
11:43 60.06 60.12 60.02 60.12 2.3K
11:44 60.09 60.17 60.09 60.13 5.9K
11:45 60.13 60.16 60.13 60.16 2.5K
11:46 60.18 60.23 60.18 60.18 2.1K
11:47 60.24 60.24 60.13 60.17 7.3K
11:48 60.25 60.50 60.25 60.50 12.7K
11:49 60.30 60.45 60.30 60.45 6.0K
11:50 60.41 60.46 60.38 60.38 11.2K
11:51 60.40 60.40 60.32 60.39 3.3K
11:52 60.42 60.42 60.33 60.36 2.5K
11:53 60.29 60.33 60.29 60.32 3.5K
11:54 60.35 60.35 60.30 60.30 3.2K
11:55 60.26 60.26 60.21 60.23 5.1K
11:56 60.24 60.28 60.23 60.23 14.5K
11:57 60.14 60.14 60.02 60.05 3.7K
11:58 60.05 60.06 60.03 60.04 7.1K
11:59 60.02 60.09 60.02 60.07 2.2K
12:00 60.07 60.12 60.06 60.06 2.6K
12:01 60.12 60.17 60.10 60.10 2.7K
12:02 60.10 60.12 60.08 60.08 3.1K
12:03 60.08 60.19 60.08 60.19 18.5K
12:04 60.20 60.33 60.20 60.32 5.1K
12:05 60.23 60.23 60.17 60.19 11.2K
12:06 60.19 60.24 60.17 60.24 4.5K
12:07 60.24 60.29 60.24 60.24 4.1K
12:08 60.23 60.23 60.18 60.20 3.4K
12:09 60.20 60.28 60.19 60.28 2.4K
12:10 60.27 60.33 60.27 60.28 3.7K
12:11 60.28 60.33 60.28 60.33 2.5K
12:12 60.33 60.33 60.29 60.29 4.6K
12:13 60.28 60.35 60.28 60.35 5.8K
12:14 60.48 60.53 60.48 60.53 6.5K
12:15 60.58 60.62 60.58 60.61 5.0K
12:16 60.58 60.64 60.53 60.53 4.5K
12:17 60.53 60.59 60.46 60.59 4.5K
12:18 60.59 60.60 60.54 60.54 1.5K
12:19 60.54 60.64 60.54 60.62 4.6K
12:20 60.59 60.67 60.59 60.67 2.8K
12:21 60.67 60.67 60.58 60.58 3.3K
12:22 60.58 60.63 60.58 60.63 2.7K
12:23 60.62 60.62 60.58 60.58 4.6K
12:24 60.58 60.62 60.58 60.62 6.1K
12:25 60.66 60.66 60.61 60.61 1.6K
12:26 60.61 60.73 60.61 60.73 2.6K
12:27 60.76 60.83 60.76 60.83 5.9K
12:28 60.79 60.79 60.74 60.77 7.8K
12:29 60.74 60.74 60.64 60.64 6.1K
12:30 60.63 60.63 60.61 60.61 2.3K
12:31 60.61 60.63 60.61 60.62 6.2K
12:32 60.62 60.62 60.60 60.60 2.1K
12:33 60.54 60.57 60.54 60.57 1.9K
12:34 60.57 60.62 60.57 60.62 2.3K
12:35 60.62 60.63 60.56 60.63 3.4K
12:36 60.66 60.80 60.66 60.80 3.8K
12:37 60.71 60.72 60.64 60.64 4.3K
12:38 60.65 60.65 60.59 60.59 5.4K
12:39 60.59 60.65 60.59 60.65 1.4K
12:40 60.60 60.72 60.60 60.72 2.2K
12:41 60.69 60.69 60.63 60.63 5.7K
12:42 60.60 60.68 60.60 60.68 3.1K
12:43 60.66 60.67 60.65 60.65 4.7K
12:44 60.65 60.65 60.63 60.64 3.2K
12:45 60.62 60.68 60.62 60.68 3.5K
12:46 60.68 60.69 60.66 60.66 2.1K
12:47 60.66 60.72 60.66 60.72 3.3K
12:48 60.70 60.78 60.70 60.78 9.5K
12:49 60.78 60.81 60.76 60.78 8.9K
12:50 60.78 60.85 60.78 60.85 2.6K
12:51 60.88 60.93 60.86 60.93 2.2K
12:52 60.93 60.93 60.84 60.84 5.4K
12:53 60.78 60.88 60.78 60.85 7.3K
12:54 60.73 60.82 60.73 60.82 2.8K
12:55 60.82 60.88 60.82 60.88 1.4K
12:56 60.91 60.91 60.85 60.89 1.9K
12:57 60.89 60.97 60.89 60.97 4.5K
12:58 60.93 60.97 60.93 60.96 5.6K
12:59 60.96 60.96 60.90 60.91 5.0K
13:00 60.91 60.91 60.86 60.86 5.9K
13:01 60.86 60.88 60.86 60.88 1.9K
13:02 60.92 60.95 60.90 60.90 3.1K
13:03 61.02 61.40 61.02 61.40 16.9K
13:04 61.40 61.40 61.29 61.29 7.9K
13:05 61.36 61.54 61.36 61.54 5.2K
13:06 61.53 61.53 61.44 61.44 5.5K
13:07 61.41 61.41 61.31 61.31 4.6K
13:08 61.32 61.32 61.23 61.28 3.8K
13:09 61.28 61.28 61.15 61.15 2.6K
13:10 61.19 61.19 61.09 61.09 2.2K
13:11 61.11 61.11 61.04 61.04 2.1K
13:12 61.02 61.14 61.02 61.14 4.4K
13:13 61.14 61.14 61.11 61.11 6.2K
13:14 61.10 61.11 61.05 61.05 4.1K
13:15 61.05 61.05 60.99 60.99 1.8K
13:16 61.13 61.13 61.08 61.08 4.7K
13:17 61.14 61.25 61.08 61.20 5.3K
13:18 61.14 61.19 61.11 61.14 4.9K
13:19 61.14 61.18 60.69 60.69 6.1K
13:20 60.69 62.37 60.69 62.37 39.7K
13:21 62.50 62.95 62.12 62.95 65.7K
13:22 63.16 63.44 63.02 63.44 31.1K
13:23 63.27 63.27 62.86 63.21 19.8K
13:24 63.49 63.89 63.49 63.89 27.3K
13:25 63.74 64.05 63.74 64.03 11.8K
13:26 64.09 64.72 64.09 64.69 13.3K
13:27 64.63 64.85 64.63 64.79 10.7K
13:28 64.82 65.24 64.82 65.24 30.6K
13:29 65.30 65.30 64.48 64.48 37.8K
13:30 64.48 64.48 63.88 64.21 12.6K
13:31 64.04 64.27 63.70 64.07 15.8K
13:32 64.07 64.48 64.07 64.34 9.5K
13:33 64.59 64.62 64.48 64.62 19.2K
13:34 64.74 64.92 64.74 64.85 9.4K
13:35 65.02 65.23 64.98 65.23 8.0K
13:36 65.23 65.87 65.23 65.87 22.6K
13:37 65.74 65.74 65.43 65.59 26.3K
13:38 65.21 65.60 65.20 65.54 30.5K
13:39 65.39 65.39 65.10 65.10 16.0K
13:40 65.10 65.11 64.81 64.81 11.3K
13:41 64.89 64.89 64.33 64.33 19.3K
13:42 64.61 64.97 64.61 64.97 18.7K
13:43 64.96 64.97 64.78 64.86 10.4K
13:44 64.93 65.09 64.74 64.93 13.8K
13:45 64.83 64.98 64.79 64.84 19.0K
13:46 64.84 64.95 64.81 64.81 10.6K
13:47 64.72 65.31 64.72 65.31 11.9K
13:48 65.36 65.43 65.25 65.25 22.2K
13:49 65.25 65.54 65.21 65.54 4.0K
13:50 65.47 65.47 65.35 65.35 22.0K
13:51 65.45 65.50 65.28 65.33 28.5K
13:52 65.43 65.48 65.33 65.48 61.7K
13:53 65.48 65.60 65.48 65.49 30.2K
13:54 65.47 65.54 65.41 65.41 15.8K
13:55 65.37 65.40 65.26 65.32 64.6K
13:56 65.45 65.52 65.45 65.50 10.0K
13:57 65.47 65.83 65.47 65.83 10.8K
13:58 65.91 66.21 65.91 66.21 13.7K
13:59 66.22 66.37 66.22 66.37 8.1K
14:00 66.37 66.37 66.13 66.22 19.8K
14:01 66.31 66.68 66.31 66.50 18.5K
14:02 66.58 66.58 66.44 66.44 17.7K
14:03 66.32 66.32 66.01 66.07 14.0K
14:04 66.22 66.33 66.14 66.22 15.3K
14:05 66.40 66.62 66.40 66.49 8.4K
14:06 66.48 66.48 66.34 66.34 10.8K
14:07 66.14 66.23 66.14 66.17 8.0K
14:08 66.05 66.05 65.77 65.77 11.5K
14:09 65.69 65.69 65.47 65.51 14.5K
14:10 65.64 65.82 65.58 65.73 25.7K
14:11 65.79 65.87 65.61 65.61 18.7K
14:12 65.76 65.77 65.72 65.77 29.1K
14:13 65.80 65.99 65.73 65.92 21.3K
14:14 65.97 65.98 65.85 65.90 13.2K
14:15 65.90 65.90 65.68 65.68 9.1K
14:16 65.67 65.72 65.42 65.42 22.8K
14:17 65.33 65.60 65.33 65.56 25.0K
14:18 65.59 65.75 65.57 65.57 23.8K
14:19 65.80 65.82 65.65 65.80 12.2K
14:20 65.88 66.09 65.88 65.94 20.8K
14:21 65.94 65.94 65.75 65.80 10.9K
14:22 65.72 65.87 65.59 65.59 24.9K
14:23 65.60 65.68 65.54 65.62 11.0K
14:24 65.71 65.83 65.71 65.83 13.9K
14:25 65.81 66.08 65.81 66.08 14.0K
14:26 65.95 66.00 65.77 66.00 9.9K
14:27 65.98 66.03 65.92 66.01 10.9K
14:28 65.90 66.30 65.90 66.26 7.9K
14:29 66.34 66.45 66.26 66.26 15.2K
14:30 66.30 66.33 66.18 66.24 29.8K
14:31 66.42 66.43 66.29 66.42 14.8K
14:32 66.59 66.63 66.47 66.55 24.0K
14:33 66.54 66.69 66.54 66.65 20.3K
14:34 66.63 66.63 66.37 66.39 56.7K
14:35 66.37 66.37 66.20 66.26 51.1K
14:36 66.27 66.54 66.27 66.52 10.4K
14:37 66.52 66.63 66.52 66.63 15.9K
14:38 66.45 66.45 66.27 66.43 13.7K
14:39 66.43 66.48 66.43 66.48 11.2K
14:40 66.55 66.86 66.54 66.79 28.4K
14:41 66.73 66.73 66.56 66.64 36.8K
14:42 66.64 66.73 66.57 66.57 39.7K
14:43 66.59 66.68 66.46 66.46 11.5K
14:44 66.32 66.32 66.19 66.30 7.9K
14:45 66.43 66.43 66.22 66.22 12.2K
14:46 66.20 66.30 66.17 66.26 8.8K
14:47 66.04 66.11 65.95 66.01 8.4K
14:48 66.12 66.39 66.12 66.39 15.0K
14:49 66.32 66.37 66.20 66.20 13.1K
14:50 66.31 66.48 66.31 66.48 9.0K
14:51 66.40 66.40 66.27 66.37 11.2K
14:52 66.43 66.49 66.35 66.48 14.1K
14:53 66.53 66.56 66.47 66.48 20.7K
14:54 66.57 66.57 66.22 66.22 10.1K
14:55 66.18 66.39 66.18 66.30 9.5K
14:56 66.32 66.32 66.28 66.30 24.2K
14:57 66.27 66.37 66.27 66.37 11.6K
14:58 66.33 66.39 66.33 66.39 10.8K
14:59 66.48 66.58 66.22 66.22 16.2K
15:00 66.15 66.15 65.96 66.14 15.7K
15:01 66.02 66.02 65.85 65.94 11.6K
15:02 65.98 66.16 65.98 66.11 20.1K
15:03 66.02 66.41 66.02 66.32 34.8K
15:04 66.24 66.32 66.19 66.29 8.9K
15:05 66.29 66.39 66.25 66.38 9.6K
15:06 66.54 66.65 66.54 66.59 7.4K
15:07 66.56 66.56 66.36 66.36 12.6K
15:08 66.37 66.41 66.30 66.38 10.2K
15:09 66.38 66.43 66.36 66.41 3.5K
15:10 66.31 66.41 66.31 66.39 15.4K
15:11 66.47 66.62 66.47 66.58 13.1K
15:12 66.57 66.76 66.57 66.76 9.5K
15:13 66.63 66.66 66.55 66.57 12.5K
15:14 66.62 66.76 66.62 66.76 13.8K
15:15 66.78 66.95 66.78 66.95 20.0K
15:16 66.91 67.00 66.91 67.00 14.2K
15:17 67.00 67.00 66.88 66.88 28.8K
15:18 66.88 66.88 66.81 66.86 37.2K
15:19 66.86 66.91 66.73 66.73 10.3K
15:20 66.81 67.06 66.81 67.05 8.7K
15:21 67.05 67.19 67.05 67.17 48.0K
15:22 67.15 67.20 67.12 67.14 10.5K
15:23 67.06 67.09 67.00 67.09 31.1K
15:24 67.13 67.18 67.08 67.18 11.2K
15:25 67.22 67.25 67.16 67.25 24.0K
15:26 67.24 67.50 67.24 67.50 16.7K
15:27 67.53 67.54 67.40 67.40 16.1K
15:28 67.35 67.41 67.25 67.41 30.3K
15:29 67.44 67.44 67.30 67.32 13.7K
15:30 67.32 67.35 67.27 67.27 18.8K
15:31 67.36 67.40 67.33 67.35 15.4K
15:32 67.37 67.62 67.37 67.62 16.3K
15:33 67.59 67.63 67.57 67.57 21.8K
15:34 67.58 67.58 67.42 67.43 21.9K
15:35 67.35 67.39 67.25 67.39 16.8K
15:36 67.38 67.45 67.28 67.28 17.1K
15:37 67.39 67.39 67.32 67.33 41.1K
15:38 67.19 67.19 66.99 67.02 17.9K
15:39 67.06 67.06 66.95 67.04 18.3K
15:40 67.08 67.22 67.08 67.22 8.5K
15:41 67.16 67.17 67.13 67.17 10.9K
15:42 67.07 67.13 67.06 67.06 23.9K
15:43 67.09 67.16 67.04 67.07 12.3K
15:44 67.06 67.09 67.05 67.05 18.6K
15:45 67.06 67.08 66.98 67.08 23.1K
15:46 67.04 67.09 67.01 67.06 11.8K
15:47 67.04 67.04 66.89 66.89 17.5K
15:48 66.88 66.94 66.79 66.94 14.3K
15:49 67.01 67.19 67.01 67.18 17.5K
15:50 67.16 67.21 67.11 67.11 29.2K
15:51 67.14 67.33 67.14 67.28 30.2K
15:52 67.32 67.33 67.21 67.26 48.7K
15:53 67.25 67.37 67.24 67.25 44.3K
15:54 67.20 67.20 67.05 67.07 48.4K
15:55 67.05 67.05 66.91 66.96 64.2K
15:56 66.82 66.87 66.78 66.87 49.7K
15:57 66.87 66.87 66.69 66.75 68.9K
15:58 66.84 67.06 66.84 67.04 112.0K
15:59 67.03 67.03 66.95 66.95 108.3K
16:00 66.96 67.08 66.78 66.84 1,801.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし