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 81.53 82.99 80.78 81.48 66.3K
09:32 81.48 81.52 80.84 81.18 22.3K
09:33 81.14 81.47 81.14 81.47 4.8K
09:34 81.47 81.55 81.37 81.55 29.3K
09:35 81.51 81.51 81.49 81.51 13.9K
09:36 81.49 81.49 81.23 81.23 5.4K
09:37 81.23 81.29 81.23 81.28 14.6K
09:38 81.13 81.43 81.02 81.43 8.7K
09:39 81.43 81.43 81.25 81.25 12.3K
09:40 81.38 81.41 81.38 81.39 3.1K
09:41 81.39 81.46 81.32 81.46 4.5K
09:42 81.39 81.50 81.39 81.50 5.3K
09:43 81.50 81.63 81.50 81.55 57.3K
09:44 81.55 81.67 81.55 81.67 52.3K
09:45 81.64 81.67 81.57 81.57 34.1K
09:46 81.58 81.58 81.50 81.50 2.9K
09:47 81.45 81.77 81.45 81.77 4.2K
09:48 81.77 81.88 81.75 81.88 3.5K
09:49 81.89 81.95 81.89 81.95 3.8K
09:50 81.95 81.95 81.67 81.80 9.5K
09:51 81.92 81.92 81.56 81.56 5.0K
09:52 81.56 81.70 81.56 81.70 3.3K
09:53 81.70 81.70 81.65 81.65 0.7K
09:54 81.65 81.87 81.65 81.87 2.5K
09:55 81.89 81.89 81.83 81.83 3.9K
09:56 81.83 81.84 81.83 81.83 3.1K
09:57 81.96 82.03 81.90 82.03 4.4K
09:58 82.03 82.08 81.97 82.02 1.9K
09:59 82.02 82.02 81.94 81.95 5.5K
10:00 81.93 82.06 81.87 81.87 22.7K
10:01 81.87 81.87 81.71 81.82 2.8K
10:02 81.82 81.83 81.80 81.83 1.7K
10:03 81.76 81.78 81.71 81.72 6.8K
10:04 81.76 81.76 81.67 81.69 2.1K
10:05 81.63 81.67 81.63 81.63 4.7K
10:06 81.63 81.63 81.55 81.55 1.7K
10:07 81.52 81.60 81.52 81.60 8.0K
10:08 81.70 81.70 81.59 81.59 2.3K
10:09 81.59 81.60 81.55 81.60 1.2K
10:10 81.65 81.65 81.63 81.63 3.7K
10:11 81.65 81.71 81.65 81.71 3.1K
10:12 81.74 81.86 81.74 81.84 3.0K
10:13 81.75 81.75 81.74 81.74 2.2K
10:14 81.74 81.74 81.74 81.74 1.3K
10:15 81.70 81.70 81.70 81.70 0.8K
10:16 81.75 81.88 81.75 81.88 3.5K
10:17 81.87 81.96 81.87 81.96 2.4K
10:18 81.96 82.09 81.95 82.09 4.2K
10:19 82.08 82.10 82.08 82.09 1.1K
10:20 82.02 82.13 82.00 82.13 3.8K
10:21 82.13 82.13 82.05 82.07 1.1K
10:22 82.11 82.11 82.00 82.07 5.4K
10:23 82.07 82.07 81.99 81.99 3.5K
10:24 82.08 82.10 82.08 82.09 3.6K
10:25 82.05 82.07 82.00 82.00 8.9K
10:26 81.94 81.94 81.87 81.90 14.4K
10:27 81.90 81.91 81.90 81.91 1.4K
10:28 81.91 82.02 81.91 82.01 12.0K
10:29 82.01 82.10 82.01 82.10 2.3K
10:30 82.09 82.12 82.08 82.12 2.7K
10:31 82.11 82.12 82.10 82.12 1.4K
10:32 82.12 82.13 82.05 82.12 2.5K
10:33 82.12 82.12 81.95 82.00 9.7K
10:34 82.00 82.00 81.96 81.98 2.0K
10:35 82.00 82.02 81.98 82.00 6.6K
10:36 82.00 82.00 82.00 82.00 0.7K
10:37 82.00 82.04 81.97 81.97 13.6K
10:38 81.97 81.97 81.92 81.96 1.5K
10:39 81.96 81.96 81.88 81.90 2.6K
10:40 81.91 81.91 81.90 81.90 4.2K
10:41 81.93 81.99 81.93 81.93 4.2K
10:42 81.93 82.00 81.93 82.00 4.6K
10:43 82.10 82.13 82.06 82.06 15.0K
10:44 82.13 82.15 82.13 82.15 17.3K
10:45 82.23 82.27 82.22 82.22 15.1K
10:46 82.09 82.09 82.09 82.09 3.3K
10:47 82.06 82.06 82.05 82.05 2.4K
10:48 82.05 82.05 82.05 82.05 2.2K
10:49 82.16 82.16 82.16 82.16 1.3K
10:50 82.16 82.24 82.16 82.18 3.4K
10:51 82.18 82.39 82.18 82.39 8.9K
10:52 82.37 82.55 82.37 82.43 13.9K
10:53 82.39 82.39 82.39 82.39 1.5K
10:54 82.39 82.40 82.36 82.36 4.8K
10:55 82.30 82.32 82.29 82.32 6.4K
10:56 82.25 82.26 82.21 82.21 8.5K
10:57 82.24 82.24 82.24 82.24 6.3K
10:58 82.24 82.26 82.17 82.17 14.6K
10:59 82.20 82.20 82.14 82.20 2.8K
11:00 82.22 82.27 82.22 82.27 2.8K
11:01 82.29 82.35 82.29 82.29 20.6K
11:02 82.28 82.32 82.27 82.27 2.7K
11:03 82.22 82.28 82.22 82.24 3.8K
11:04 82.19 82.23 82.18 82.18 5.5K
11:05 82.21 82.24 82.13 82.14 9.9K
11:06 82.18 82.24 82.18 82.24 4.1K
11:07 82.03 82.12 82.03 82.10 17.2K
11:08 82.07 82.07 82.03 82.03 16.9K
11:09 82.03 82.07 81.96 82.07 1.9K
11:10 82.06 82.06 81.96 82.00 14.7K
11:11 82.00 82.00 82.00 82.00 1.3K
11:12 82.00 82.00 81.98 81.98 3.3K
11:13 81.98 81.98 81.94 81.94 1.6K
11:14 81.94 81.94 81.82 81.90 11.3K
11:15 81.90 81.91 81.90 81.91 0.5K
11:16 81.91 81.96 81.91 81.94 2.1K
11:17 82.00 82.11 82.00 82.08 8.1K
11:18 82.07 82.12 82.03 82.03 1.7K
11:19 82.11 82.14 82.09 82.09 2.7K
11:20 82.09 82.23 82.04 82.23 24.4K
11:21 82.23 82.23 82.18 82.23 3.9K
11:22 82.20 82.20 82.17 82.18 11.9K
11:23 82.18 82.18 82.08 82.08 6.5K
11:24 82.08 82.17 82.08 82.13 1.5K
11:25 82.13 82.19 82.13 82.19 0.8K
11:26 82.19 82.19 82.10 82.10 6.2K
11:27 82.09 82.18 82.09 82.18 2.9K
11:28 82.18 82.18 82.04 82.04 29.5K
11:29 82.04 82.04 82.04 82.04 0.8K
11:30 82.04 82.04 82.03 82.03 1.7K
11:31 81.91 81.91 81.86 81.90 3.4K
11:32 81.96 82.04 81.96 82.04 3.9K
11:33 82.02 82.02 81.96 81.96 3.0K
11:34 82.00 82.00 82.00 82.00 0.6K
11:35 82.00 82.00 81.99 81.99 5.6K
11:36 81.99 81.99 81.99 81.99 1.4K
11:37 82.05 82.06 82.00 82.06 7.6K
11:38 82.06 82.11 82.06 82.11 2.1K
11:39 82.11 82.12 82.11 82.11 4.4K
11:40 82.08 82.08 82.08 82.08 1.7K
11:41 82.00 82.04 82.00 82.04 7.5K
11:42 82.06 82.07 82.00 82.00 4.5K
11:43 81.99 81.99 81.78 81.78 21.9K
11:44 81.78 81.83 81.77 81.77 2.2K
11:45 81.78 81.97 81.78 81.97 11.3K
11:46 81.97 82.04 81.97 82.04 4.8K
11:47 82.04 82.04 81.98 81.98 1.2K
11:48 81.98 82.05 81.98 82.01 3.1K
11:49 82.01 82.09 82.01 82.09 8.7K
11:50 82.09 82.16 82.09 82.14 5.0K
11:51 82.11 82.20 82.11 82.20 7.1K
11:52 82.23 82.26 82.20 82.20 23.4K
11:53 82.21 82.30 82.21 82.30 6.3K
11:54 82.24 82.24 82.20 82.22 5.8K
11:55 82.22 82.23 82.20 82.20 4.8K
11:56 82.20 82.20 82.10 82.18 2.7K
11:57 82.25 82.39 82.25 82.39 17.5K
11:58 82.39 82.39 82.34 82.34 2.0K
11:59 82.41 82.42 82.38 82.41 6.7K
12:00 82.41 82.46 82.41 82.46 2.0K
12:01 82.43 82.47 82.43 82.47 6.5K
12:02 82.47 82.52 82.47 82.50 3.5K
12:03 82.50 82.50 82.34 82.34 4.6K
12:04 82.34 82.39 82.34 82.39 1.7K
12:05 82.38 82.38 82.38 82.38 3.2K
12:06 82.38 82.52 82.38 82.52 3.4K
12:07 82.53 82.56 82.52 82.56 10.4K
12:08 82.55 82.58 82.52 82.52 3.2K
12:09 82.56 82.56 82.56 82.56 1.8K
12:10 82.56 82.56 82.55 82.56 1.3K
12:11 82.56 82.64 82.56 82.64 1.6K
12:12 82.64 82.64 82.56 82.59 8.3K
12:13 82.59 82.61 82.56 82.56 17.3K
12:14 82.56 82.56 82.47 82.47 16.3K
12:15 82.50 82.61 82.50 82.57 14.0K
12:16 82.54 82.54 82.48 82.48 2.9K
12:17 82.47 82.50 82.46 82.48 4.6K
12:18 82.48 82.48 82.40 82.40 2.8K
12:19 82.40 82.44 82.40 82.44 1.0K
12:20 82.44 82.45 82.44 82.45 0.6K
12:21 82.45 82.55 82.45 82.55 9.2K
12:22 82.58 82.58 82.48 82.54 7.3K
12:23 82.51 82.53 82.50 82.53 4.9K
12:24 82.52 82.53 82.52 82.53 3.3K
12:25 82.54 82.54 82.53 82.53 1.2K
12:26 82.53 82.61 82.53 82.61 2.2K
12:27 82.61 82.61 82.58 82.58 6.0K
12:28 82.58 82.62 82.58 82.61 3.2K
12:29 82.57 82.57 82.47 82.53 2.4K
12:30 82.53 82.53 82.46 82.49 2.4K
12:31 82.45 82.45 82.45 82.45 0.6K
12:32 82.44 82.50 82.44 82.50 3.6K
12:33 82.46 82.52 82.46 82.52 1.9K
12:34 82.52 82.52 82.52 82.52 1.0K
12:35 82.52 82.52 82.44 82.44 3.4K
12:36 82.48 82.51 82.47 82.51 3.9K
12:37 82.51 82.53 82.51 82.53 4.2K
12:38 82.58 82.58 82.54 82.54 1.5K
12:39 82.54 82.60 82.54 82.60 1.4K
12:40 82.60 82.63 82.60 82.63 2.6K
12:41 82.63 82.63 82.62 82.62 2.0K
12:42 82.64 82.66 82.64 82.65 4.2K
12:43 82.67 82.70 82.67 82.68 2.0K
12:44 82.68 82.71 82.65 82.71 3.0K
12:45 82.70 82.72 82.70 82.71 2.1K
12:46 82.68 82.69 82.67 82.67 4.0K
12:47 82.65 82.65 82.64 82.64 1.7K
12:48 82.64 82.70 82.64 82.70 2.1K
12:49 82.70 82.70 82.70 82.70 1.5K
12:50 82.67 82.67 82.65 82.66 1.2K
12:51 82.69 82.69 82.66 82.66 3.1K
12:52 82.66 82.69 82.66 82.69 2.8K
12:53 82.71 82.73 82.69 82.73 2.2K
12:54 82.71 82.71 82.67 82.67 6.4K
12:55 82.67 82.70 82.67 82.68 6.2K
12:56 82.68 82.74 82.68 82.74 2.7K
12:57 82.74 82.75 82.72 82.75 4.8K
12:58 82.75 82.83 82.75 82.83 4.5K
12:59 82.83 82.83 82.79 82.80 1.6K
13:00 82.81 82.88 82.81 82.84 3.6K
13:01 82.78 82.85 82.78 82.84 4.6K
13:02 82.84 82.86 82.83 82.86 1.6K
13:03 82.79 82.80 82.79 82.80 3.4K
13:04 82.80 82.80 82.80 82.80 2.3K
13:05 82.80 82.80 82.72 82.72 11.7K
13:06 82.71 82.80 82.69 82.80 6.9K
13:07 82.79 82.79 82.79 82.79 1.5K
13:08 82.79 82.89 82.79 82.89 3.1K
13:09 82.89 82.93 82.86 82.93 2.3K
13:10 82.93 82.93 82.86 82.86 4.7K
13:11 82.91 82.91 82.84 82.84 2.3K
13:12 82.84 82.84 82.77 82.77 2.4K
13:13 82.82 82.83 82.81 82.83 2.1K
13:14 82.84 82.84 82.76 82.80 2.1K
13:15 82.84 82.88 82.84 82.88 2.8K
13:16 82.88 82.90 82.87 82.89 8.1K
13:17 82.92 82.94 82.89 82.90 3.3K
13:18 82.90 82.92 82.87 82.87 3.6K
13:19 82.87 82.92 82.87 82.88 4.3K
13:20 82.81 82.87 82.81 82.86 5.5K
13:21 82.86 82.88 82.86 82.87 2.9K
13:22 82.86 82.89 82.86 82.89 3.6K
13:23 82.89 82.91 82.88 82.88 1.3K
13:24 82.88 82.96 82.88 82.95 4.4K
13:25 83.00 83.03 83.00 83.03 7.0K
13:26 83.06 83.06 83.00 83.00 4.5K
13:27 82.99 83.14 82.94 83.14 34.5K
13:28 83.13 83.13 83.04 83.04 8.3K
13:29 83.03 83.07 83.03 83.07 8.1K
13:30 83.03 83.05 83.00 83.04 2.6K
13:31 83.06 83.07 83.06 83.07 5.9K
13:32 83.07 83.08 83.06 83.08 2.7K
13:33 83.09 83.09 83.07 83.07 2.6K
13:34 83.07 83.07 83.03 83.07 2.9K
13:35 83.07 83.14 83.07 83.14 3.1K
13:36 83.14 83.17 83.14 83.16 6.0K
13:37 83.16 83.16 83.10 83.12 3.5K
13:38 83.12 83.12 83.11 83.12 2.2K
13:39 83.12 83.15 83.03 83.15 5.3K
13:40 83.15 83.15 83.11 83.13 3.1K
13:41 83.13 83.15 83.04 83.04 4.6K
13:42 83.04 83.07 83.02 83.03 13.9K
13:43 83.03 83.12 83.02 83.12 4.3K
13:44 83.12 83.14 83.08 83.08 5.7K
13:45 83.08 83.08 83.03 83.03 2.1K
13:46 83.03 83.06 83.03 83.04 2.5K
13:47 83.06 83.07 83.05 83.07 6.5K
13:48 83.03 83.08 83.03 83.08 6.3K
13:49 83.10 83.10 83.07 83.07 15.4K
13:50 83.09 83.11 83.09 83.10 3.1K
13:51 83.12 83.12 83.08 83.08 12.7K
13:52 83.08 83.08 82.99 82.99 12.1K
13:53 82.95 82.97 82.90 82.97 6.2K
13:54 82.97 82.97 82.88 82.96 4.7K
13:55 83.00 83.00 82.94 82.96 4.1K
13:56 82.95 82.95 82.89 82.89 6.3K
13:57 82.93 82.93 82.88 82.88 10.6K
13:58 82.87 82.94 82.87 82.94 4.4K
13:59 82.94 82.98 82.91 82.91 5.1K
14:00 82.91 82.95 82.90 82.94 3.6K
14:01 83.01 83.01 82.91 82.98 19.8K
14:02 82.98 83.03 82.96 82.99 6.1K
14:03 83.05 83.05 83.00 83.01 3.5K
14:04 83.00 83.08 83.00 83.06 3.8K
14:05 83.06 83.08 83.03 83.03 3.5K
14:06 83.03 83.03 82.91 82.91 3.9K
14:07 82.90 82.90 82.70 82.70 30.8K
14:08 82.68 82.78 82.68 82.70 29.2K
14:09 82.70 82.70 82.60 82.61 30.4K
14:10 82.58 82.64 82.58 82.60 6.3K
14:11 82.61 82.66 82.61 82.65 52.4K
14:12 82.69 82.75 82.66 82.68 11.6K
14:13 82.66 82.70 82.66 82.70 4.6K
14:14 82.67 82.73 82.66 82.66 14.8K
14:15 82.58 82.69 82.58 82.69 21.9K
14:16 82.64 82.69 82.62 82.69 14.4K
14:17 82.65 82.65 82.63 82.65 7.0K
14:18 82.65 82.79 82.65 82.79 6.4K
14:19 82.79 82.79 82.72 82.75 5.3K
14:20 82.75 82.75 82.73 82.74 4.2K
14:21 82.76 82.89 82.76 82.89 6.3K
14:22 82.89 82.90 82.87 82.87 4.6K
14:23 82.87 82.87 82.78 82.78 3.7K
14:24 82.86 82.86 82.78 82.79 2.1K
14:25 82.79 82.84 82.77 82.77 1.9K
14:26 82.77 82.77 82.75 82.75 1.3K
14:27 82.75 82.81 82.74 82.74 1.7K
14:28 82.77 82.83 82.77 82.82 2.2K
14:29 82.79 82.79 82.79 82.79 1.2K
14:30 82.81 82.86 82.81 82.86 3.9K
14:31 82.84 82.84 82.80 82.82 2.3K
14:32 82.82 82.89 82.82 82.89 3.9K
14:33 82.97 83.00 82.94 82.99 4.9K
14:34 82.99 82.99 82.99 82.99 2.1K
14:35 82.99 83.09 82.99 83.08 3.2K
14:36 83.08 83.11 83.04 83.04 2.5K
14:37 83.04 83.15 83.04 83.15 4.8K
14:38 83.15 83.24 83.15 83.24 2.5K
14:39 83.24 83.24 83.18 83.20 4.4K
14:40 83.20 83.23 83.07 83.23 6.8K
14:41 83.29 83.38 83.29 83.29 7.7K
14:42 83.29 83.31 83.29 83.29 2.7K
14:43 83.35 83.35 83.31 83.35 5.2K
14:44 83.35 83.38 83.32 83.32 4.1K
14:45 83.36 83.36 83.29 83.35 4.0K
14:46 83.35 83.35 83.28 83.28 2.5K
14:47 83.28 83.28 83.22 83.22 3.7K
14:48 83.25 83.25 83.20 83.24 5.3K
14:49 83.24 83.24 83.02 83.03 1.6K
14:50 83.04 83.04 82.96 82.96 4.0K
14:51 83.07 83.08 83.01 83.01 6.3K
14:52 83.01 83.04 82.94 82.96 5.4K
14:53 82.97 82.97 82.91 82.95 3.6K
14:54 82.85 82.94 82.85 82.92 6.1K
14:55 82.92 82.99 82.92 82.99 3.3K
14:56 82.98 83.19 82.98 83.16 16.9K
14:57 83.15 83.21 83.12 83.21 16.0K
14:58 83.29 83.41 83.29 83.41 12.1K
14:59 83.41 83.49 83.40 83.41 5.5K
15:00 83.42 83.46 83.41 83.46 3.5K
15:01 83.45 83.45 83.41 83.41 3.7K
15:02 83.38 83.42 83.38 83.42 4.8K
15:03 83.32 83.34 83.27 83.28 2.4K
15:04 83.28 83.33 83.28 83.32 5.5K
15:05 83.32 83.40 83.31 83.39 3.0K
15:06 83.38 83.38 83.29 83.29 11.9K
15:07 83.29 83.50 83.29 83.50 18.2K
15:08 83.54 83.55 83.54 83.54 6.3K
15:09 83.54 83.61 83.54 83.55 7.9K
15:10 83.64 83.65 83.59 83.60 50.7K
15:11 83.55 83.55 83.44 83.44 16.3K
15:12 83.44 83.44 83.34 83.39 7.7K
15:13 83.41 83.48 83.41 83.48 10.3K
15:14 83.47 83.49 83.47 83.48 5.6K
15:15 83.48 83.52 83.48 83.48 6.9K
15:16 83.43 83.52 83.43 83.47 13.8K
15:17 83.44 83.49 83.44 83.46 7.2K
15:18 83.44 83.45 83.40 83.45 10.2K
15:19 83.40 83.40 83.35 83.35 8.4K
15:20 83.35 83.44 83.35 83.43 4.6K
15:21 83.48 83.51 83.47 83.47 14.3K
15:22 83.47 83.50 83.47 83.48 13.3K
15:23 83.51 83.51 83.46 83.49 15.9K
15:24 83.47 83.47 83.39 83.39 8.8K
15:25 83.39 83.39 83.34 83.34 4.0K
15:26 83.33 83.33 83.21 83.21 7.6K
15:27 83.18 83.18 83.07 83.11 9.3K
15:28 83.05 83.05 82.99 83.05 9.8K
15:29 83.03 83.08 83.02 83.08 11.9K
15:30 83.05 83.05 83.00 83.00 10.0K
15:31 83.02 83.02 82.89 82.95 10.9K
15:32 82.93 82.98 82.93 82.94 7.0K
15:33 82.98 82.98 82.89 82.91 10.6K
15:34 82.88 82.95 82.88 82.95 12.2K
15:35 82.88 82.90 82.71 82.71 35.6K
15:36 82.69 82.76 82.69 82.75 8.0K
15:37 82.77 82.85 82.77 82.85 10.1K
15:38 82.85 82.93 82.85 82.93 9.8K
15:39 82.92 82.95 82.87 82.95 18.6K
15:40 82.96 83.06 82.96 83.06 12.6K
15:41 83.04 83.15 83.04 83.10 16.5K
15:42 83.09 83.40 83.09 83.40 41.3K
15:43 83.29 83.80 83.29 83.80 38.8K
15:44 83.80 83.86 83.75 83.75 28.8K
15:45 83.75 83.81 83.60 83.61 11.2K
15:46 83.59 83.69 83.59 83.69 16.0K
15:47 83.64 83.64 83.48 83.57 19.5K
15:48 83.61 83.61 83.44 83.49 22.7K
15:49 83.46 83.58 83.46 83.56 20.4K
15:50 83.51 83.53 83.46 83.50 14.7K
15:51 83.45 83.45 83.20 83.20 22.0K
15:52 83.23 83.23 83.12 83.22 25.4K
15:53 83.26 83.35 83.26 83.32 28.8K
15:54 83.39 83.40 83.32 83.36 22.3K
15:55 83.30 83.33 83.22 83.22 32.7K
15:56 83.25 83.38 83.15 83.38 34.6K
15:57 83.38 83.42 83.36 83.37 42.4K
15:58 83.35 83.41 83.34 83.34 28.3K
15:59 83.35 83.37 83.33 83.35 44.4K
16:00 83.37 83.88 83.30 83.35 846.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし