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 67.23 68.14 67.23 67.38 44.3K
09:32 67.15 67.66 67.15 67.37 4.2K
09:33 67.37 67.37 66.87 66.87 24.3K
09:34 66.87 67.29 66.87 67.28 13.6K
09:35 67.28 67.28 67.19 67.26 3.4K
09:36 67.25 67.25 66.99 66.99 4.0K
09:37 66.99 67.10 66.78 66.79 25.3K
09:38 66.80 66.80 66.61 66.61 3.5K
09:39 66.75 66.89 66.75 66.87 14.6K
09:40 67.02 67.13 66.90 67.13 15.8K
09:41 66.91 66.91 66.81 66.81 5.6K
09:42 66.69 66.69 66.50 66.50 1.4K
09:43 66.62 66.85 66.61 66.85 10.5K
09:44 66.85 67.01 66.85 67.01 6.8K
09:45 66.87 67.11 66.87 67.08 5.0K
09:46 67.07 67.15 67.07 67.15 4.8K
09:47 67.14 67.40 67.14 67.38 5.8K
09:48 67.41 67.41 67.29 67.32 28.1K
09:49 67.22 67.28 67.22 67.24 19.2K
09:50 67.15 67.18 67.11 67.15 7.7K
09:51 67.04 67.15 67.04 67.07 24.2K
09:52 67.08 67.08 66.91 66.91 7.0K
09:53 66.94 67.17 66.94 67.17 9.3K
09:54 67.17 67.29 67.10 67.29 3.9K
09:55 67.28 67.37 67.28 67.28 3.3K
09:56 67.18 67.18 67.13 67.18 7.7K
09:57 67.31 67.35 67.31 67.35 6.2K
09:58 67.30 67.31 67.07 67.07 3.8K
09:59 67.18 67.21 67.09 67.09 6.3K
10:00 67.02 67.08 66.98 66.98 10.4K
10:01 66.77 66.87 66.74 66.75 16.7K
10:02 66.75 67.01 66.75 66.77 6.1K
10:03 66.79 66.88 66.79 66.81 3.6K
10:04 66.71 66.71 66.57 66.57 9.6K
10:05 66.64 66.72 66.64 66.72 5.5K
10:06 66.67 66.70 66.67 66.69 2.7K
10:07 66.62 66.62 66.33 66.33 12.8K
10:08 66.48 66.71 66.47 66.71 10.6K
10:09 66.79 66.81 66.59 66.59 7.5K
10:10 66.56 66.61 66.56 66.61 8.5K
10:11 66.61 66.64 66.61 66.64 5.9K
10:12 66.62 66.62 66.19 66.19 6.7K
10:13 66.02 66.20 66.02 66.20 8.3K
10:14 66.19 66.52 66.16 66.41 9.4K
10:15 66.40 66.40 66.31 66.31 3.8K
10:16 66.27 66.35 66.19 66.31 6.6K
10:17 66.38 66.38 66.13 66.17 5.7K
10:18 66.14 66.14 65.95 65.95 4.4K
10:19 65.94 66.04 65.94 66.02 12.5K
10:20 66.01 66.11 66.01 66.03 7.3K
10:21 66.03 66.03 65.93 65.93 9.0K
10:22 65.92 66.04 65.85 66.04 9.6K
10:23 66.03 66.03 65.86 65.95 26.8K
10:24 65.93 65.93 65.76 65.76 12.7K
10:25 65.87 65.94 65.83 65.94 5.7K
10:26 65.91 66.01 65.91 66.00 5.3K
10:27 65.98 65.98 65.76 65.78 8.9K
10:28 65.88 65.88 65.78 65.88 2.5K
10:29 65.85 65.87 65.85 65.85 3.4K
10:30 65.75 65.84 65.75 65.77 8.0K
10:31 65.83 65.83 65.73 65.82 10.6K
10:32 65.88 65.88 65.72 65.72 5.2K
10:33 65.72 65.84 65.72 65.78 6.9K
10:34 65.78 66.08 65.78 66.08 12.0K
10:35 66.04 66.14 65.97 66.14 10.5K
10:36 66.21 66.21 66.09 66.10 8.6K
10:37 66.09 66.09 65.94 66.08 4.5K
10:38 65.98 66.00 65.81 65.84 38.7K
10:39 65.84 65.86 65.79 65.79 3.8K
10:40 65.96 65.96 65.93 65.93 3.5K
10:41 65.92 65.92 65.87 65.89 3.5K
10:42 66.02 66.02 66.02 66.02 1.4K
10:43 66.05 66.13 65.99 65.99 8.8K
10:44 65.99 65.99 65.84 65.84 3.0K
10:45 65.87 66.00 65.87 65.98 13.7K
10:46 65.98 66.16 65.98 66.10 13.6K
10:47 66.10 66.10 66.07 66.07 2.4K
10:48 66.18 66.30 66.18 66.30 9.0K
10:49 66.18 66.22 66.17 66.18 4.1K
10:50 66.18 66.18 66.07 66.13 4.2K
10:51 66.16 66.16 65.98 65.98 6.2K
10:52 66.00 66.02 65.92 66.02 4.8K
10:53 65.99 65.99 65.87 65.88 4.3K
10:54 65.88 65.96 65.78 65.79 3.4K
10:55 65.80 65.85 65.78 65.85 7.1K
10:56 65.79 65.83 65.77 65.81 2.2K
10:57 65.81 65.81 65.73 65.80 5.1K
10:58 65.77 65.87 65.77 65.80 5.2K
10:59 65.82 65.82 65.76 65.76 1.7K
11:00 65.76 65.76 65.60 65.60 3.7K
11:01 65.87 66.14 65.87 65.91 15.5K
11:02 65.85 65.85 65.75 65.75 9.4K
11:03 65.75 65.75 65.63 65.68 10.8K
11:04 65.77 65.77 65.47 65.47 9.9K
11:05 65.43 65.51 65.43 65.48 5.5K
11:06 65.48 65.48 65.47 65.47 4.0K
11:07 65.53 65.53 65.47 65.48 9.1K
11:08 65.48 65.54 65.46 65.54 9.6K
11:09 65.61 65.72 65.60 65.64 11.6K
11:10 65.64 65.74 65.64 65.73 3.7K
11:11 65.73 65.74 65.68 65.68 11.1K
11:12 65.70 65.70 65.58 65.64 6.6K
11:13 65.71 65.72 65.62 65.62 4.8K
11:14 65.54 65.54 65.49 65.49 2.1K
11:15 65.49 65.49 65.37 65.47 5.3K
11:16 65.38 65.48 65.36 65.48 8.4K
11:17 65.48 65.51 65.24 65.27 38.4K
11:18 65.19 65.19 65.14 65.14 9.8K
11:19 65.12 65.12 65.02 65.02 6.6K
11:20 65.05 65.05 65.00 65.00 12.0K
11:21 65.04 65.13 65.02 65.02 29.7K
11:22 65.12 65.31 65.00 65.28 39.8K
11:23 65.31 65.31 65.27 65.27 2.7K
11:24 65.24 65.24 65.18 65.18 3.6K
11:25 65.03 65.09 65.03 65.06 2.8K
11:26 65.11 65.15 65.07 65.15 10.2K
11:27 65.17 65.17 65.11 65.11 5.6K
11:28 65.05 65.28 65.05 65.22 8.7K
11:29 65.26 65.31 65.26 65.31 4.5K
11:30 65.31 65.35 65.27 65.30 7.3K
11:31 65.29 65.35 65.27 65.35 12.1K
11:32 65.36 65.37 65.33 65.33 2.0K
11:33 65.35 65.37 65.35 65.37 5.8K
11:34 65.37 65.37 65.27 65.27 8.7K
11:35 65.25 65.28 65.24 65.24 2.2K
11:36 65.26 65.26 65.20 65.21 3.9K
11:37 65.20 65.28 65.20 65.28 10.3K
11:38 65.38 65.39 65.38 65.39 18.2K
11:39 65.37 65.46 65.37 65.44 15.9K
11:40 65.46 65.60 65.46 65.56 14.3K
11:41 65.53 65.53 65.35 65.35 3.7K
11:42 65.33 65.39 65.27 65.27 2.0K
11:43 65.29 65.44 65.29 65.37 17.4K
11:44 65.40 65.45 65.40 65.40 8.0K
11:45 65.49 65.52 65.46 65.52 6.2K
11:46 65.53 65.57 65.50 65.57 2.4K
11:47 65.57 65.59 65.55 65.56 3.7K
11:48 65.64 65.66 65.60 65.60 8.1K
11:49 65.60 65.62 65.60 65.62 6.6K
11:50 65.62 65.70 65.62 65.70 4.5K
11:51 65.74 65.90 65.74 65.83 19.3K
11:52 65.80 65.84 65.80 65.84 3.2K
11:53 65.67 65.80 65.67 65.80 3.9K
11:54 65.85 65.85 65.79 65.81 1.5K
11:55 65.79 65.79 65.71 65.73 3.4K
11:56 65.73 65.81 65.69 65.81 7.7K
11:57 65.81 65.87 65.78 65.87 4.1K
11:58 65.89 65.95 65.86 65.86 6.7K
11:59 65.86 65.90 65.84 65.90 1.0K
12:00 65.83 65.90 65.83 65.90 2.5K
12:01 65.90 65.99 65.87 65.94 4.1K
12:02 65.94 65.94 65.94 65.94 1.9K
12:03 65.85 65.85 65.73 65.77 2.3K
12:04 65.78 65.78 65.69 65.69 1.4K
12:05 65.76 65.86 65.76 65.86 5.5K
12:06 65.88 65.89 65.88 65.89 6.8K
12:07 65.89 66.03 65.89 66.03 3.0K
12:08 66.01 66.01 65.93 65.93 3.6K
12:09 65.89 65.92 65.88 65.88 1.7K
12:10 65.90 65.94 65.89 65.89 1.8K
12:11 65.89 65.96 65.87 65.96 6.7K
12:12 65.99 65.99 65.92 65.92 4.8K
12:13 66.00 66.03 65.93 66.03 3.7K
12:14 66.03 66.05 66.02 66.02 3.0K
12:15 66.02 66.02 65.92 65.92 2.3K
12:16 65.93 65.93 65.87 65.88 4.6K
12:17 65.93 65.98 65.88 65.98 9.7K
12:18 65.94 66.00 65.92 65.92 1.8K
12:19 65.92 65.99 65.92 65.96 1.4K
12:20 66.01 66.05 65.99 65.99 5.4K
12:21 65.99 65.99 65.96 65.96 1.2K
12:22 65.96 65.96 65.91 65.93 3.1K
12:23 65.91 65.94 65.89 65.89 3.5K
12:24 65.94 65.96 65.94 65.96 8.0K
12:25 65.89 65.89 65.71 65.71 7.4K
12:26 65.77 65.77 65.68 65.70 1.8K
12:27 65.71 65.75 65.69 65.75 3.2K
12:28 65.74 65.80 65.74 65.80 2.7K
12:29 65.83 65.83 65.74 65.83 5.5K
12:30 65.74 65.74 65.65 65.65 6.4K
12:31 65.69 65.76 65.69 65.76 11.3K
12:32 65.76 65.77 65.73 65.77 5.3K
12:33 65.77 65.77 65.75 65.75 4.3K
12:34 65.76 65.84 65.76 65.84 3.9K
12:35 65.85 65.86 65.77 65.79 4.7K
12:36 65.82 65.87 65.82 65.84 9.4K
12:37 65.86 66.02 65.86 66.01 5.7K
12:38 66.01 66.13 66.01 66.09 4.8K
12:39 66.08 66.13 66.08 66.13 4.5K
12:40 66.16 66.17 66.10 66.10 8.8K
12:41 66.08 66.17 66.08 66.17 7.0K
12:42 66.17 66.18 66.12 66.18 2.9K
12:43 66.25 66.27 66.25 66.26 3.1K
12:44 66.26 66.35 66.26 66.33 3.1K
12:45 66.33 66.39 66.29 66.29 4.2K
12:46 66.28 66.28 66.20 66.20 9.8K
12:47 66.20 66.27 66.20 66.27 1.1K
12:48 66.22 66.24 66.18 66.18 5.5K
12:49 66.18 66.29 66.18 66.29 4.1K
12:50 66.32 66.34 66.27 66.34 6.3K
12:51 66.33 66.33 66.28 66.28 4.9K
12:52 66.28 66.32 66.26 66.26 2.8K
12:53 66.29 66.43 66.29 66.43 4.2K
12:54 66.39 66.43 66.32 66.32 5.9K
12:55 66.32 66.34 66.32 66.33 2.3K
12:56 66.33 66.35 66.25 66.35 6.3K
12:57 66.35 66.40 66.31 66.31 3.2K
12:58 66.31 66.43 66.31 66.43 2.8K
12:59 66.41 66.43 66.40 66.43 2.6K
13:00 66.32 66.32 66.31 66.31 11.6K
13:01 66.32 66.32 66.22 66.22 11.7K
13:02 66.22 66.31 66.13 66.31 4.8K
13:03 66.41 66.41 66.38 66.38 2.4K
13:04 66.43 66.50 66.39 66.50 5.1K
13:05 66.50 66.50 66.40 66.40 5.0K
13:06 66.40 66.40 66.33 66.33 5.0K
13:07 66.42 66.42 66.38 66.38 6.6K
13:08 66.45 66.50 66.42 66.48 8.8K
13:09 66.42 66.44 66.38 66.38 10.4K
13:10 66.38 66.43 66.38 66.43 8.4K
13:11 66.37 66.37 66.24 66.28 5.5K
13:12 66.23 66.34 66.23 66.34 5.4K
13:13 66.23 66.29 66.23 66.29 2.0K
13:14 66.20 66.23 66.16 66.16 2.3K
13:15 66.16 66.22 66.16 66.20 4.9K
13:16 66.20 66.29 66.20 66.21 7.8K
13:17 66.20 66.25 66.17 66.25 2.0K
13:18 66.25 66.25 66.09 66.09 2.8K
13:19 66.09 66.09 66.00 66.01 3.4K
13:20 65.93 65.98 65.92 65.94 4.6K
13:21 65.93 66.00 65.93 66.00 14.6K
13:22 66.00 66.12 66.00 66.12 4.0K
13:23 66.10 66.20 66.10 66.17 8.1K
13:24 66.17 66.17 65.98 66.06 7.2K
13:25 66.00 66.00 65.95 65.95 2.1K
13:26 65.95 66.01 65.94 65.94 5.5K
13:27 65.94 66.03 65.94 66.02 2.6K
13:28 65.97 65.98 65.94 65.98 11.0K
13:29 65.97 65.97 65.88 65.88 3.4K
13:30 65.88 65.88 65.82 65.84 11.7K
13:31 65.82 65.86 65.77 65.82 10.7K
13:32 65.81 65.81 65.66 65.67 2.6K
13:33 65.66 65.78 65.66 65.78 4.7K
13:34 65.75 65.75 65.75 65.75 2.0K
13:35 65.75 65.82 65.75 65.82 3.3K
13:36 65.78 65.82 65.77 65.77 7.5K
13:37 65.77 65.87 65.77 65.87 4.7K
13:38 65.91 65.99 65.91 65.95 6.6K
13:39 65.97 65.97 65.89 65.90 3.3K
13:40 65.96 66.13 65.96 66.13 10.3K
13:41 66.19 66.26 66.19 66.20 12.2K
13:42 66.13 66.22 66.13 66.19 6.4K
13:43 66.17 66.59 66.17 66.59 15.2K
13:44 66.66 66.70 66.62 66.68 6.1K
13:45 66.64 66.74 66.64 66.67 2.5K
13:46 66.59 66.59 66.51 66.51 6.3K
13:47 66.58 66.58 66.41 66.46 8.8K
13:48 66.46 66.46 66.33 66.33 3.8K
13:49 66.33 66.39 66.33 66.39 3.9K
13:50 66.40 66.47 66.40 66.42 5.0K
13:51 66.37 66.38 66.37 66.38 2.8K
13:52 66.38 66.45 66.38 66.45 4.1K
13:53 66.46 66.60 66.40 66.60 21.5K
13:54 66.56 66.68 66.56 66.68 6.4K
13:55 66.68 66.76 66.68 66.69 3.7K
13:56 66.63 66.63 66.54 66.54 4.1K
13:57 66.55 66.55 66.44 66.44 26.4K
13:58 66.47 66.56 66.47 66.56 5.4K
13:59 66.56 66.56 66.50 66.50 2.1K
14:00 66.50 66.50 66.48 66.49 2.2K
14:01 66.54 66.54 66.45 66.47 7.5K
14:02 66.46 66.55 66.44 66.55 6.0K
14:03 66.56 66.60 66.56 66.58 4.2K
14:04 66.58 66.58 66.51 66.56 4.5K
14:05 66.56 66.65 66.56 66.62 4.4K
14:06 66.59 66.65 66.53 66.53 5.4K
14:07 66.50 66.50 66.45 66.45 2.7K
14:08 66.40 66.43 66.37 66.43 6.4K
14:09 66.49 66.49 66.39 66.40 6.7K
14:10 66.51 66.51 66.39 66.48 5.8K
14:11 66.42 66.43 66.36 66.41 4.7K
14:12 66.49 66.51 66.46 66.50 8.0K
14:13 66.45 66.50 66.45 66.47 4.3K
14:14 66.51 66.51 66.49 66.50 9.2K
14:15 66.54 66.60 66.54 66.60 3.9K
14:16 66.60 66.62 66.53 66.55 4.0K
14:17 66.50 66.51 66.50 66.51 11.3K
14:18 66.51 66.52 66.38 66.38 6.5K
14:19 66.38 66.39 66.31 66.32 5.4K
14:20 66.32 66.32 66.23 66.27 2.2K
14:21 66.27 66.29 66.24 66.24 6.1K
14:22 66.24 66.24 66.19 66.19 1.4K
14:23 66.29 66.33 66.29 66.33 16.7K
14:24 66.32 66.32 66.22 66.22 3.8K
14:25 66.22 66.29 66.22 66.29 2.8K
14:26 66.31 66.31 66.27 66.27 3.5K
14:27 66.28 66.30 66.27 66.30 1.4K
14:28 66.22 66.22 66.10 66.15 4.0K
14:29 66.15 66.22 66.15 66.21 5.6K
14:30 66.31 66.44 66.31 66.44 8.5K
14:31 66.44 66.45 66.38 66.45 5.8K
14:32 66.45 66.45 66.33 66.33 3.7K
14:33 66.27 66.43 66.27 66.43 8.1K
14:34 66.39 66.42 66.38 66.42 2.5K
14:35 66.42 66.42 66.34 66.34 3.4K
14:36 66.37 66.37 66.30 66.34 7.6K
14:37 66.34 66.40 66.34 66.40 3.0K
14:38 66.40 66.41 66.37 66.37 1.9K
14:39 66.37 66.37 66.28 66.28 6.3K
14:40 66.28 66.40 66.28 66.37 4.2K
14:41 66.41 66.45 66.41 66.45 1.5K
14:42 66.45 66.49 66.45 66.45 5.0K
14:43 66.45 66.45 66.39 66.39 1.9K
14:44 66.37 66.42 66.37 66.39 1.5K
14:45 66.39 66.42 66.39 66.41 5.2K
14:46 66.41 66.48 66.39 66.48 6.4K
14:47 66.45 66.45 66.41 66.41 1.4K
14:48 66.41 66.53 66.41 66.53 6.0K
14:49 66.55 66.58 66.52 66.58 10.1K
14:50 66.58 66.58 66.55 66.56 3.1K
14:51 66.56 66.56 66.48 66.48 3.2K
14:52 66.48 66.48 66.41 66.41 4.0K
14:53 66.41 66.41 66.28 66.40 9.1K
14:54 66.42 66.49 66.42 66.49 4.8K
14:55 66.43 66.54 66.43 66.52 4.8K
14:56 66.48 66.49 66.48 66.49 3.2K
14:57 66.49 66.49 66.40 66.40 1.2K
14:58 66.38 66.38 66.30 66.33 6.9K
14:59 66.33 66.34 66.30 66.30 2.9K
15:00 66.30 66.31 66.25 66.29 4.1K
15:01 66.29 66.41 66.29 66.39 12.2K
15:02 66.41 66.45 66.38 66.45 5.3K
15:03 66.45 66.55 66.45 66.55 3.9K
15:04 66.58 66.58 66.55 66.56 3.5K
15:05 66.56 66.61 66.56 66.58 5.6K
15:06 66.58 66.59 66.53 66.54 4.4K
15:07 66.58 66.65 66.58 66.65 10.8K
15:08 66.65 66.65 66.64 66.64 2.8K
15:09 66.64 66.65 66.64 66.64 2.9K
15:10 66.65 66.75 66.65 66.75 10.9K
15:11 66.84 66.84 66.79 66.79 26.9K
15:12 66.84 66.86 66.81 66.81 9.8K
15:13 66.81 66.82 66.75 66.75 6.7K
15:14 66.75 66.84 66.75 66.84 5.6K
15:15 66.84 66.84 66.76 66.76 6.8K
15:16 66.76 66.76 66.62 66.62 2.9K
15:17 66.66 66.73 66.66 66.73 9.1K
15:18 66.71 66.71 66.60 66.60 5.9K
15:19 66.61 66.66 66.59 66.66 9.0K
15:20 66.66 66.77 66.66 66.77 10.6K
15:21 66.77 66.77 66.68 66.73 5.1K
15:22 66.73 66.77 66.69 66.77 3.1K
15:23 66.77 66.84 66.76 66.84 6.0K
15:24 66.86 66.95 66.85 66.95 5.6K
15:25 66.96 66.96 66.86 66.86 6.2K
15:26 66.83 66.91 66.83 66.88 8.2K
15:27 66.86 66.86 66.76 66.76 8.6K
15:28 66.83 66.88 66.78 66.78 9.5K
15:29 66.79 66.79 66.79 66.79 7.9K
15:30 66.73 66.78 66.73 66.77 11.8K
15:31 66.72 66.72 66.59 66.59 9.6K
15:32 66.61 66.64 66.59 66.61 13.6K
15:33 66.65 66.65 66.62 66.63 20.0K
15:34 66.60 66.68 66.60 66.68 15.4K
15:35 66.68 66.73 66.62 66.71 24.8K
15:36 66.70 66.70 66.55 66.64 10.2K
15:37 66.67 66.71 66.61 66.69 9.8K
15:38 66.69 66.69 66.57 66.57 16.1K
15:39 66.52 66.66 66.52 66.66 10.1K
15:40 66.66 66.73 66.61 66.73 11.4K
15:41 66.76 66.79 66.72 66.72 12.0K
15:42 66.68 66.68 66.64 66.65 12.7K
15:43 66.65 66.65 66.54 66.57 17.8K
15:44 66.55 66.55 66.48 66.51 18.5K
15:45 66.56 66.63 66.56 66.58 18.4K
15:46 66.55 66.56 66.53 66.53 20.4K
15:47 66.52 66.57 66.49 66.51 18.4K
15:48 66.51 66.56 66.41 66.53 18.7K
15:49 66.57 66.60 66.57 66.57 8.3K
15:50 66.54 66.56 66.53 66.54 16.8K
15:51 66.48 66.64 66.48 66.64 34.5K
15:52 66.68 66.68 66.54 66.54 33.7K
15:53 66.51 66.51 66.36 66.36 45.9K
15:54 66.32 66.32 66.21 66.21 38.1K
15:55 66.20 66.43 66.20 66.42 67.9K
15:56 66.40 66.40 66.18 66.20 65.7K
15:57 66.21 66.21 66.11 66.17 86.3K
15:58 66.20 66.20 66.08 66.08 81.7K
15:59 66.11 66.15 66.11 66.12 72.9K
16:00 66.14 66.20 66.09 66.14 1,467.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし