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 79.52 79.80 78.64 79.40 155.8K
09:32 79.40 79.45 79.40 79.45 1.5K
09:33 79.20 79.45 78.94 78.94 10.7K
09:34 78.94 78.94 78.67 78.90 3.0K
09:35 79.34 79.40 79.34 79.40 8.7K
09:36 79.39 79.64 79.36 79.64 12.0K
09:37 79.64 79.64 79.42 79.42 20.0K
09:38 79.57 79.86 79.57 79.76 6.5K
09:39 79.76 79.82 79.73 79.73 1.7K
09:40 79.72 79.82 79.63 79.63 7.9K
09:41 79.64 79.66 79.61 79.66 2.3K
09:42 79.75 79.89 79.73 79.73 17.2K
09:43 79.73 79.74 79.73 79.74 1.4K
09:44 79.74 79.88 79.73 79.88 6.4K
09:45 79.99 79.99 79.98 79.98 10.1K
09:46 79.98 80.13 79.98 79.99 5.4K
09:47 80.02 80.31 80.02 80.31 12.6K
09:48 80.20 80.43 80.20 80.37 6.0K
09:49 80.36 80.51 80.34 80.45 5.6K
09:50 80.45 80.47 80.40 80.47 7.9K
09:51 80.47 80.67 80.47 80.66 4.7K
09:52 80.43 80.43 80.27 80.41 19.5K
09:53 80.44 80.62 80.44 80.62 8.1K
09:54 80.58 80.60 80.58 80.60 3.1K
09:55 80.69 80.69 80.57 80.57 11.3K
09:56 80.57 80.57 80.57 80.57 2.9K
09:57 80.68 80.69 80.66 80.66 22.5K
09:58 80.66 80.69 80.66 80.69 7.6K
09:59 80.66 80.81 80.66 80.81 6.7K
10:00 80.84 80.93 80.84 80.93 13.3K
10:01 80.88 80.88 80.64 80.64 14.3K
10:02 80.64 80.64 80.59 80.64 5.1K
10:03 80.61 80.76 80.61 80.70 15.3K
10:04 80.74 80.80 80.73 80.75 3.8K
10:05 80.79 80.79 80.29 80.29 19.9K
10:06 80.29 80.29 80.28 80.28 2.4K
10:07 80.15 80.44 80.15 80.43 7.9K
10:08 80.43 80.48 80.43 80.45 3.4K
10:09 80.45 80.63 80.45 80.63 4.2K
10:10 80.62 80.62 80.41 80.41 7.5K
10:11 80.41 80.41 80.32 80.39 2.7K
10:12 80.38 80.38 80.25 80.25 3.2K
10:13 80.26 80.40 80.26 80.40 4.4K
10:14 80.44 80.51 80.44 80.45 9.5K
10:15 80.47 80.50 80.43 80.44 3.9K
10:16 80.61 80.75 80.61 80.75 10.6K
10:17 80.75 80.93 80.75 80.93 6.0K
10:18 80.97 80.98 80.92 80.95 11.0K
10:19 80.86 80.93 80.86 80.93 4.5K
10:20 80.93 81.11 80.93 81.06 6.2K
10:21 81.04 81.14 81.04 81.07 7.2K
10:22 81.12 81.18 81.12 81.17 6.3K
10:23 81.21 81.21 81.21 81.21 6.7K
10:24 81.15 81.30 81.15 81.27 5.4K
10:25 81.27 81.27 81.04 81.08 7.9K
10:26 81.08 81.24 81.08 81.24 3.6K
10:27 81.30 81.36 81.30 81.36 9.6K
10:28 81.36 81.43 81.34 81.35 10.9K
10:29 81.33 81.36 81.31 81.34 5.9K
10:30 81.35 81.50 81.35 81.50 10.6K
10:31 81.50 81.50 81.30 81.30 17.6K
10:32 81.34 81.35 81.33 81.33 13.7K
10:33 81.35 81.44 81.35 81.44 5.9K
10:34 81.42 81.47 81.42 81.47 35.4K
10:35 81.47 81.47 81.41 81.41 6.9K
10:36 81.39 81.44 81.34 81.44 6.0K
10:37 81.44 81.44 81.35 81.35 6.7K
10:38 81.35 81.35 81.33 81.34 3.7K
10:39 81.34 81.50 81.34 81.50 8.8K
10:40 81.55 81.59 81.54 81.59 5.7K
10:41 81.61 81.61 81.49 81.52 12.9K
10:42 81.52 81.55 81.48 81.53 7.9K
10:43 81.55 81.55 81.53 81.53 2.1K
10:44 81.53 81.55 81.53 81.54 2.6K
10:45 81.48 81.54 81.47 81.54 7.0K
10:46 81.54 81.58 81.54 81.56 6.8K
10:47 81.60 81.60 81.51 81.53 9.5K
10:48 81.53 81.58 81.53 81.57 2.7K
10:49 81.57 81.64 81.57 81.61 5.4K
10:50 81.57 81.60 81.54 81.60 7.8K
10:51 81.57 81.57 81.50 81.50 5.0K
10:52 81.57 81.57 81.53 81.53 2.7K
10:53 81.53 81.62 81.53 81.62 3.1K
10:54 81.62 81.62 81.61 81.62 2.7K
10:55 81.64 81.82 81.64 81.77 27.6K
10:56 81.78 81.78 81.74 81.74 10.3K
10:57 81.75 81.80 81.75 81.80 8.6K
10:58 81.61 81.61 81.56 81.56 11.8K
10:59 81.60 81.62 81.54 81.54 10.8K
11:00 81.52 81.60 81.52 81.57 11.3K
11:01 81.61 81.64 81.61 81.62 9.4K
11:02 81.71 81.81 81.71 81.81 26.1K
11:03 81.89 81.89 81.71 81.71 49.2K
11:04 81.71 81.81 81.68 81.78 647.9K
11:05 81.80 81.80 81.71 81.71 38.8K
11:06 81.69 81.95 81.65 81.95 12.1K
11:07 81.95 82.10 81.95 82.02 42.5K
11:08 82.08 82.09 81.92 81.92 6.1K
11:09 81.90 82.04 81.87 82.00 11.0K
11:10 81.99 82.07 81.99 82.07 18.5K
11:11 82.05 82.07 81.97 82.00 17.2K
11:12 82.04 82.05 82.01 82.01 7.5K
11:13 82.07 82.07 81.95 81.96 6.7K
11:14 82.02 82.08 82.00 82.08 10.9K
11:15 82.05 82.05 82.02 82.02 14.0K
11:16 82.02 82.02 81.96 81.96 10.1K
11:17 81.96 82.15 81.96 82.10 27.3K
11:18 82.10 82.18 82.07 82.16 11.7K
11:19 82.16 82.23 82.13 82.19 6.6K
11:20 82.21 82.35 82.19 82.23 16.5K
11:21 82.29 82.48 82.29 82.48 15.9K
11:22 82.39 82.39 82.25 82.26 38.7K
11:23 82.21 82.25 82.20 82.25 5.9K
11:24 82.25 82.40 82.25 82.40 4.0K
11:25 82.40 82.42 82.38 82.38 3.5K
11:26 82.38 82.44 82.36 82.44 10.9K
11:27 82.34 82.41 82.22 82.22 11.6K
11:28 82.16 82.24 82.16 82.24 4.2K
11:29 82.21 82.23 82.21 82.22 15.7K
11:30 82.18 82.19 82.14 82.19 3.9K
11:31 82.19 82.21 82.11 82.11 6.2K
11:32 82.11 82.15 82.11 82.14 8.4K
11:33 82.13 82.22 82.13 82.22 5.5K
11:34 82.22 82.24 82.20 82.24 2.3K
11:35 82.19 82.19 82.14 82.15 51.2K
11:36 82.22 82.22 82.14 82.16 4.8K
11:37 82.18 82.18 82.14 82.17 7.8K
11:38 82.18 82.18 82.15 82.15 3.0K
11:39 82.18 82.18 82.16 82.18 3.1K
11:40 82.18 82.18 82.06 82.07 10.8K
11:41 82.07 82.07 82.01 82.02 10.7K
11:42 82.00 82.08 82.00 82.06 16.5K
11:43 81.99 82.02 81.99 82.02 7.8K
11:44 82.02 82.12 82.02 82.12 3.4K
11:45 82.12 82.13 82.11 82.13 1.5K
11:46 82.13 82.20 82.13 82.20 13.0K
11:47 82.19 82.19 82.08 82.08 4.8K
11:48 82.08 82.09 82.08 82.09 1.8K
11:49 82.09 82.15 82.09 82.15 2.8K
11:50 82.17 82.17 82.07 82.07 4.0K
11:51 82.10 82.14 82.10 82.14 3.4K
11:52 82.14 82.14 82.11 82.11 4.2K
11:53 82.12 82.12 82.12 82.12 2.6K
11:54 82.12 82.12 82.09 82.09 5.4K
11:55 82.09 82.11 82.09 82.11 1.3K
11:56 82.07 82.07 82.00 82.00 5.5K
11:57 82.00 82.03 82.00 82.02 1.8K
11:58 82.02 82.25 82.02 82.25 18.7K
11:59 82.22 82.23 82.19 82.19 5.9K
12:00 82.20 82.23 82.19 82.19 1.6K
12:01 82.19 82.23 82.19 82.23 6.1K
12:02 82.18 82.21 82.16 82.21 3.6K
12:03 82.19 82.19 82.17 82.17 2.7K
12:04 82.19 82.19 82.19 82.19 3.8K
12:05 82.19 82.28 82.19 82.27 4.4K
12:06 82.27 82.27 82.18 82.18 6.9K
12:07 82.18 82.19 82.18 82.18 6.3K
12:08 82.22 82.22 82.19 82.22 4.4K
12:09 82.25 82.25 82.12 82.12 3.9K
12:10 82.15 82.15 82.06 82.07 4.1K
12:11 82.06 82.10 82.06 82.09 1.4K
12:12 82.09 82.16 82.09 82.16 5.1K
12:13 82.19 82.21 82.19 82.21 4.5K
12:14 82.21 82.35 82.21 82.35 5.7K
12:15 82.36 82.44 82.36 82.40 7.0K
12:16 82.40 82.40 82.37 82.40 9.7K
12:17 82.40 82.41 82.39 82.39 4.2K
12:18 82.42 82.42 82.39 82.42 4.3K
12:19 82.41 82.41 82.38 82.38 100.0K
12:20 82.34 82.39 82.34 82.36 28.5K
12:21 82.36 82.44 82.13 82.13 9.8K
12:22 82.05 82.07 82.02 82.02 6.2K
12:23 82.06 82.06 82.04 82.04 2.1K
12:24 82.08 82.08 82.08 82.08 10.4K
12:25 82.01 82.08 82.01 82.05 14.7K
12:26 82.05 82.12 82.05 82.10 4.3K
12:27 82.10 82.12 82.10 82.12 5.7K
12:28 82.12 82.23 82.12 82.23 4.6K
12:29 82.23 82.28 82.22 82.22 3.5K
12:30 82.22 82.24 82.22 82.24 3.8K
12:31 82.25 82.28 82.24 82.24 10.6K
12:32 82.26 82.26 82.22 82.24 3.6K
12:33 82.28 82.28 82.18 82.19 7.7K
12:34 82.20 82.22 82.19 82.20 5.0K
12:35 82.23 82.24 82.20 82.24 6.1K
12:36 82.24 82.24 82.23 82.23 12.2K
12:37 82.25 82.29 82.23 82.23 6.0K
12:38 82.23 82.25 82.22 82.25 27.1K
12:39 82.25 82.31 82.21 82.28 13.1K
12:40 82.27 82.28 82.23 82.23 4.9K
12:41 82.23 82.23 82.21 82.23 3.9K
12:42 82.21 82.23 82.19 82.23 3.7K
12:43 82.20 82.20 82.09 82.09 16.4K
12:44 82.09 82.09 82.09 82.09 5.6K
12:45 82.11 82.11 81.97 81.97 20.6K
12:46 82.00 82.00 81.95 81.95 9.3K
12:47 81.95 81.99 81.94 81.99 10.0K
12:48 82.01 82.03 82.01 82.01 9.5K
12:49 82.01 82.01 81.92 81.94 18.2K
12:50 81.88 81.94 81.88 81.94 3.3K
12:51 81.88 81.88 81.79 81.79 4.6K
12:52 81.76 81.76 81.74 81.74 3.2K
12:53 81.77 81.83 81.77 81.83 7.4K
12:54 81.83 81.84 81.83 81.83 2.5K
12:55 81.86 81.86 81.86 81.86 4.2K
12:56 81.87 81.88 81.80 81.88 18.3K
12:57 81.79 81.82 81.79 81.82 48.8K
12:58 81.82 81.83 81.71 81.71 35.6K
12:59 81.71 81.71 81.56 81.56 6.1K
13:00 81.56 81.56 81.51 81.54 22.1K
13:01 81.54 81.59 81.52 81.57 41.0K
13:02 81.58 81.61 81.58 81.59 3.8K
13:03 81.68 81.68 81.58 81.59 11.7K
13:04 81.58 81.58 81.58 81.58 1.1K
13:05 81.59 81.59 81.56 81.56 3.5K
13:06 81.56 81.67 81.56 81.67 4.3K
13:07 81.68 81.68 81.49 81.52 6.4K
13:08 81.52 81.56 81.47 81.48 3.4K
13:09 81.48 81.48 81.40 81.40 2.9K
13:10 81.54 81.66 81.54 81.62 5.7K
13:11 81.62 81.68 81.61 81.65 5.9K
13:12 81.65 81.67 81.55 81.55 5.0K
13:13 81.53 81.53 81.50 81.52 3.8K
13:14 81.52 81.57 81.52 81.57 2.4K
13:15 81.64 81.68 81.62 81.68 2.9K
13:16 81.67 81.67 81.61 81.61 8.1K
13:17 81.63 81.67 81.63 81.67 2.6K
13:18 81.67 81.68 81.64 81.68 3.6K
13:19 81.68 81.70 81.68 81.70 1.0K
13:20 81.68 81.74 81.68 81.74 3.7K
13:21 81.72 81.72 81.64 81.65 29.8K
13:22 81.62 81.66 81.62 81.66 3.5K
13:23 81.66 81.66 81.56 81.61 6.5K
13:24 81.61 81.61 81.48 81.48 6.3K
13:25 81.43 81.43 81.37 81.37 2.1K
13:26 81.42 81.47 81.42 81.47 4.6K
13:27 81.47 81.58 81.47 81.55 4.9K
13:28 81.55 81.62 81.55 81.62 11.7K
13:29 81.62 81.62 81.54 81.54 4.5K
13:30 81.60 81.60 81.60 81.60 1.6K
13:31 81.58 81.59 81.53 81.56 1.6K
13:32 81.56 81.63 81.56 81.60 4.7K
13:33 81.60 81.60 81.48 81.49 5.2K
13:34 81.49 81.50 81.49 81.50 1.4K
13:35 81.48 81.59 81.48 81.58 3.3K
13:36 81.60 81.60 81.60 81.60 5.4K
13:37 81.59 81.59 81.58 81.58 1.8K
13:38 81.59 81.59 81.56 81.58 2.3K
13:39 81.59 81.59 81.55 81.55 3.0K
13:40 81.52 81.53 81.50 81.51 3.0K
13:41 81.48 81.48 81.43 81.44 8.7K
13:42 81.43 81.45 81.43 81.43 4.2K
13:43 81.44 81.47 81.44 81.45 1.1K
13:44 81.45 81.45 81.31 81.37 9.4K
13:45 81.37 81.39 81.37 81.39 2.8K
13:46 81.39 81.41 81.39 81.39 2.5K
13:47 81.40 81.40 81.39 81.39 5.3K
13:48 81.34 81.34 81.34 81.34 2.0K
13:49 81.34 81.38 81.34 81.38 1.5K
13:50 81.38 81.38 81.35 81.35 2.7K
13:51 81.30 81.33 81.25 81.33 6.4K
13:52 81.33 81.33 81.28 81.28 2.5K
13:53 81.28 81.28 81.28 81.28 1.7K
13:54 81.28 81.33 81.28 81.33 1.8K
13:55 81.33 81.43 81.33 81.43 3.1K
13:56 81.43 81.43 81.37 81.37 3.4K
13:57 81.37 81.39 81.35 81.35 2.9K
13:58 81.35 81.35 81.31 81.31 2.3K
13:59 81.35 81.36 81.34 81.34 3.6K
14:00 81.34 81.36 81.33 81.33 6.1K
14:01 81.29 81.41 81.29 81.41 4.4K
14:02 81.41 81.43 81.40 81.43 3.0K
14:03 81.43 81.52 81.43 81.52 4.4K
14:04 81.52 81.58 81.52 81.57 2.7K
14:05 81.54 81.59 81.53 81.58 5.9K
14:06 81.57 81.58 81.49 81.58 5.3K
14:07 81.58 81.62 81.55 81.62 20.0K
14:08 81.62 81.62 81.62 81.62 1.5K
14:09 81.62 81.71 81.62 81.71 12.2K
14:10 81.73 81.79 81.73 81.79 2.6K
14:11 81.79 81.80 81.75 81.75 7.7K
14:12 81.74 81.76 81.73 81.73 10.4K
14:13 81.73 81.78 81.73 81.77 5.3K
14:14 81.77 81.77 81.72 81.72 3.3K
14:15 81.73 81.73 81.62 81.67 4.9K
14:16 81.66 81.69 81.65 81.69 2.2K
14:17 81.63 81.71 81.63 81.71 1.7K
14:18 81.70 81.73 81.67 81.72 2.2K
14:19 81.72 81.76 81.72 81.76 3.0K
14:20 81.77 81.78 81.75 81.75 2.3K
14:21 81.76 81.76 81.71 81.73 8.8K
14:22 81.74 81.80 81.74 81.80 2.4K
14:23 81.80 81.80 81.80 81.80 1.0K
14:24 81.80 81.82 81.80 81.82 1.2K
14:25 81.82 81.85 81.81 81.85 1.6K
14:26 81.85 81.86 81.85 81.85 3.0K
14:27 81.85 81.86 81.83 81.83 6.8K
14:28 81.83 81.86 81.83 81.85 2.5K
14:29 81.92 81.92 81.91 81.91 6.4K
14:30 81.89 81.91 81.88 81.90 9.7K
14:31 81.88 81.88 81.87 81.87 3.2K
14:32 81.87 81.96 81.87 81.96 8.3K
14:33 81.96 82.01 81.96 82.01 3.5K
14:34 82.02 82.02 82.00 82.00 7.3K
14:35 82.00 82.02 82.00 82.02 1.8K
14:36 81.99 82.00 81.94 81.97 10.0K
14:37 81.95 81.95 81.86 81.87 11.5K
14:38 81.89 81.89 81.89 81.89 5.5K
14:39 81.89 81.92 81.89 81.92 2.9K
14:40 81.91 81.92 81.91 81.92 4.8K
14:41 81.93 81.96 81.93 81.96 4.6K
14:42 81.99 82.00 81.97 82.00 5.9K
14:43 82.02 82.03 81.98 82.03 4.7K
14:44 82.02 82.02 81.94 81.94 14.4K
14:45 81.96 81.96 81.93 81.93 2.9K
14:46 81.93 81.97 81.93 81.97 1.7K
14:47 81.94 81.94 81.91 81.92 17.0K
14:48 81.94 81.96 81.94 81.94 4.0K
14:49 81.97 82.01 81.95 81.96 2.7K
14:50 81.92 81.92 81.91 81.91 3.3K
14:51 81.84 81.84 81.84 81.84 2.6K
14:52 81.81 81.81 81.74 81.75 2.0K
14:53 81.75 81.82 81.75 81.81 4.2K
14:54 81.90 81.92 81.88 81.92 3.6K
14:55 81.92 81.95 81.92 81.95 2.4K
14:56 81.95 81.95 81.95 81.95 1.8K
14:57 81.95 82.01 81.95 82.01 2.9K
14:58 82.01 82.01 82.00 82.01 6.7K
14:59 82.01 82.06 82.01 82.05 2.8K
15:00 82.07 82.07 81.99 81.99 7.9K
15:01 82.04 82.07 82.01 82.03 3.7K
15:02 82.03 82.10 82.02 82.10 4.3K
15:03 82.10 82.10 82.08 82.08 1.2K
15:04 82.11 82.14 82.10 82.14 4.6K
15:05 82.13 82.16 82.13 82.14 3.1K
15:06 82.14 82.14 82.09 82.10 5.4K
15:07 82.09 82.10 82.07 82.07 3.3K
15:08 82.08 82.08 82.05 82.06 2.5K
15:09 82.05 82.05 82.03 82.03 4.9K
15:10 82.03 82.06 82.03 82.06 5.3K
15:11 82.06 82.06 82.02 82.02 6.6K
15:12 82.07 82.09 82.07 82.09 9.8K
15:13 82.09 82.15 82.09 82.12 3.1K
15:14 82.14 82.22 82.14 82.22 3.8K
15:15 82.23 82.23 82.19 82.20 6.5K
15:16 82.20 82.21 82.11 82.11 6.0K
15:17 82.12 82.15 82.12 82.14 6.3K
15:18 82.16 82.19 82.16 82.18 2.6K
15:19 82.16 82.17 82.15 82.17 6.1K
15:20 82.09 82.12 82.08 82.08 6.3K
15:21 82.08 82.08 81.97 81.97 5.3K
15:22 82.00 82.00 81.95 81.95 3.1K
15:23 81.93 81.95 81.93 81.95 3.0K
15:24 81.95 81.95 81.89 81.89 7.2K
15:25 81.92 81.97 81.91 81.95 10.6K
15:26 81.93 81.96 81.92 81.94 4.7K
15:27 81.94 81.98 81.94 81.98 5.6K
15:28 82.02 82.03 82.00 82.01 12.1K
15:29 82.01 82.03 81.98 82.03 5.0K
15:30 82.08 82.09 82.06 82.07 7.7K
15:31 82.05 82.06 82.02 82.05 7.6K
15:32 82.05 82.05 81.98 81.98 10.5K
15:33 82.03 82.08 82.03 82.08 6.7K
15:34 82.08 82.08 82.04 82.04 12.6K
15:35 82.03 82.05 82.03 82.05 5.4K
15:36 82.06 82.06 82.01 82.01 13.8K
15:37 82.01 82.01 81.98 81.98 4.5K
15:38 82.00 82.03 82.00 82.02 11.0K
15:39 82.02 82.02 82.02 82.02 11.1K
15:40 82.06 82.06 81.89 81.89 23.5K
15:41 81.88 81.88 81.83 81.83 8.4K
15:42 81.84 81.88 81.84 81.88 23.2K
15:43 81.88 81.88 81.84 81.84 8.6K
15:44 81.85 81.86 81.85 81.86 12.2K
15:45 81.85 81.86 81.83 81.85 17.5K
15:46 81.87 81.92 81.87 81.88 30.3K
15:47 81.87 81.87 81.80 81.83 7.7K
15:48 81.80 81.83 81.80 81.83 10.4K
15:49 81.84 81.85 81.80 81.80 18.9K
15:50 81.79 81.82 81.77 81.82 22.6K
15:51 81.82 81.82 81.67 81.67 24.3K
15:52 81.66 81.67 81.64 81.67 35.5K
15:53 81.64 81.71 81.64 81.71 24.0K
15:54 81.72 81.75 81.69 81.72 32.7K
15:55 81.76 81.76 81.60 81.60 32.2K
15:56 81.57 81.57 81.46 81.53 65.6K
15:57 81.51 81.55 81.46 81.55 65.8K
15:58 81.60 81.65 81.60 81.63 48.7K
15:59 81.61 81.67 81.61 81.64 87.6K
16:00 81.61 83.33 81.48 81.53 907.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし