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 84.00 84.15 83.41 84.04 149.1K
09:32 84.17 84.17 83.57 83.57 13.5K
09:33 83.71 84.08 83.63 84.08 12.6K
09:34 84.08 84.26 83.91 84.26 30.3K
09:35 84.26 84.40 84.25 84.30 11.5K
09:36 84.28 84.38 84.27 84.38 12.5K
09:37 84.39 84.60 84.39 84.46 16.0K
09:38 84.69 84.90 84.69 84.90 8.5K
09:39 84.94 84.94 84.80 84.85 15.8K
09:40 84.82 84.82 84.48 84.49 13.3K
09:41 84.57 84.73 84.55 84.63 25.2K
09:42 84.62 84.69 84.57 84.65 10.3K
09:43 84.68 84.68 84.64 84.64 6.1K
09:44 84.65 84.87 84.65 84.87 1,019.8K
09:45 84.83 84.93 84.80 84.80 14.2K
09:46 84.94 84.94 84.85 84.92 20.7K
09:47 84.96 85.16 84.96 84.96 80.8K
09:48 84.91 85.03 84.87 85.01 10.0K
09:49 84.90 84.91 84.66 84.66 11.3K
09:50 84.67 84.77 84.65 84.72 7.1K
09:51 84.72 84.74 84.50 84.50 8.4K
09:52 84.50 84.69 84.50 84.62 19.0K
09:53 84.62 84.69 84.56 84.56 498.1K
09:54 84.56 84.80 84.56 84.80 17.0K
09:55 84.80 84.80 84.58 84.58 11.5K
09:56 84.57 84.67 84.50 84.53 8.3K
09:57 84.50 84.50 84.50 84.50 30.1K
09:58 84.50 84.50 84.34 84.36 30.0K
09:59 84.36 84.36 84.29 84.29 1.3K
10:00 84.28 84.40 84.28 84.40 7.4K
10:01 84.43 84.43 84.18 84.18 15.8K
10:02 84.20 84.20 84.20 84.20 1.0K
10:03 84.21 84.50 84.21 84.50 12.5K
10:04 84.41 84.54 84.41 84.54 38.9K
10:05 84.51 84.51 84.48 84.48 20.0K
10:06 84.48 84.55 84.46 84.55 6.2K
10:07 84.60 84.63 84.60 84.63 6.2K
10:08 84.64 84.68 84.64 84.66 3.5K
10:09 84.54 84.54 84.42 84.50 10.1K
10:10 84.50 84.51 84.50 84.51 1.9K
10:11 84.51 84.56 84.51 84.56 10.5K
10:12 84.56 84.59 84.46 84.47 23.8K
10:13 84.50 84.50 84.47 84.50 6.3K
10:14 84.54 84.57 84.54 84.56 5.2K
10:15 84.51 84.63 84.51 84.53 7.2K
10:16 84.53 84.57 84.53 84.57 7.5K
10:17 84.57 84.69 84.57 84.67 6.3K
10:18 84.67 84.67 84.66 84.67 13.4K
10:19 84.80 84.93 84.80 84.93 7.1K
10:20 84.93 85.06 84.91 85.02 17.3K
10:21 85.01 85.01 84.93 84.96 14.7K
10:22 84.98 84.98 84.93 84.96 12.2K
10:23 84.93 85.04 84.90 85.04 6.5K
10:24 84.97 84.97 84.88 84.88 3.1K
10:25 84.85 85.05 84.85 85.00 5.0K
10:26 84.93 85.16 84.93 85.16 6.3K
10:27 85.18 85.25 85.18 85.23 2.3K
10:28 85.23 85.28 85.20 85.20 38.1K
10:29 85.19 85.19 85.06 85.16 15.1K
10:30 85.17 85.19 85.17 85.17 2.0K
10:31 85.17 85.21 85.17 85.21 2.9K
10:32 85.19 85.19 85.12 85.12 4.6K
10:33 85.11 85.13 85.09 85.11 8.6K
10:34 85.08 85.08 85.08 85.08 3.6K
10:35 85.01 85.05 85.01 85.05 12.0K
10:36 84.96 85.02 84.91 84.91 6.4K
10:37 84.94 85.00 84.90 85.00 8.0K
10:38 84.90 84.92 84.87 84.88 3.7K
10:39 84.89 84.98 84.89 84.97 7.1K
10:40 84.97 84.99 84.92 84.92 6.2K
10:41 84.91 84.91 84.82 84.88 2.8K
10:42 84.85 84.92 84.85 84.91 6.5K
10:43 84.91 84.91 84.85 84.85 3.8K
10:44 84.90 84.90 84.80 84.83 5.9K
10:45 84.78 84.78 84.73 84.75 5.1K
10:46 84.75 84.76 84.64 84.64 3.6K
10:47 84.61 84.61 84.54 84.54 4.6K
10:48 84.55 84.60 84.50 84.50 7.8K
10:49 84.48 84.50 84.40 84.50 8.1K
10:50 84.48 84.57 84.48 84.57 3.5K
10:51 84.51 84.64 84.51 84.64 5.3K
10:52 84.61 84.62 84.58 84.58 5.3K
10:53 84.59 84.59 84.52 84.56 11.2K
10:54 84.53 84.59 84.46 84.48 42.8K
10:55 84.47 84.55 84.45 84.55 65.3K
10:56 84.52 84.52 84.43 84.48 8.1K
10:57 84.51 84.57 84.50 84.50 11.0K
10:58 84.49 84.52 84.49 84.52 2.5K
10:59 84.47 84.52 84.47 84.51 1.6K
11:00 84.54 84.54 84.48 84.50 44.2K
11:01 84.51 84.56 84.51 84.56 30.6K
11:02 84.59 84.60 84.56 84.56 3.3K
11:03 84.60 84.60 84.55 84.55 5.6K
11:04 84.55 84.59 84.51 84.59 4.5K
11:05 84.59 84.59 84.49 84.50 5.3K
11:06 84.50 84.64 84.50 84.64 6.8K
11:07 84.66 84.71 84.66 84.71 2.0K
11:08 84.65 84.65 84.58 84.63 7.1K
11:09 84.63 84.67 84.63 84.65 1.6K
11:10 84.62 84.62 84.62 84.62 4.7K
11:11 84.61 84.64 84.61 84.64 5.1K
11:12 84.62 84.72 84.62 84.72 5.0K
11:13 84.74 84.75 84.69 84.69 5.2K
11:14 84.68 84.70 84.67 84.67 2.9K
11:15 84.72 84.78 84.72 84.78 7.1K
11:16 84.74 84.74 84.73 84.73 3.7K
11:17 84.73 84.73 84.67 84.71 2.9K
11:18 84.74 84.76 84.71 84.75 4.6K
11:19 84.76 84.77 84.70 84.77 3.6K
11:20 84.75 84.78 84.75 84.76 2.8K
11:21 84.79 84.84 84.76 84.84 5.9K
11:22 84.83 84.83 84.78 84.82 13.0K
11:23 84.81 84.88 84.81 84.88 5.2K
11:24 84.88 84.89 84.83 84.89 6.4K
11:25 84.89 84.93 84.89 84.93 2.9K
11:26 84.97 84.97 84.97 84.97 3.9K
11:27 84.96 84.96 84.92 84.94 7.9K
11:28 84.91 84.94 84.90 84.94 1.8K
11:29 84.89 85.05 84.89 85.04 24.2K
11:30 85.07 85.11 85.04 85.11 5.4K
11:31 85.00 85.00 84.83 84.91 12.7K
11:32 84.90 84.95 84.90 84.95 3.6K
11:33 84.88 84.94 84.88 84.92 5.4K
11:34 84.94 84.94 84.86 84.86 2.2K
11:35 84.89 84.90 84.85 84.85 1.4K
11:36 84.90 84.90 84.85 84.86 2.1K
11:37 84.86 84.87 84.82 84.87 5.1K
11:38 84.88 84.91 84.84 84.84 1.7K
11:39 84.87 84.88 84.87 84.88 5.5K
11:40 84.90 84.91 84.82 84.91 8.7K
11:41 84.95 84.98 84.95 84.95 5.0K
11:42 84.95 85.13 84.95 85.13 6.4K
11:43 85.16 85.21 85.16 85.19 6.4K
11:44 85.20 85.30 85.17 85.27 6.9K
11:45 85.29 85.29 85.26 85.28 1.3K
11:46 85.29 85.37 85.29 85.35 5.7K
11:47 85.35 85.40 85.35 85.39 2.2K
11:48 85.36 85.40 85.34 85.36 2.7K
11:49 85.36 85.42 85.36 85.42 2.0K
11:50 85.43 85.43 85.42 85.42 2.8K
11:51 85.47 85.47 85.41 85.42 8.4K
11:52 85.45 85.45 85.35 85.35 7.0K
11:53 85.34 85.34 85.29 85.30 5.1K
11:54 85.29 85.39 85.29 85.39 2.3K
11:55 85.44 85.47 85.42 85.44 6.0K
11:56 85.39 85.41 85.34 85.37 3.5K
11:57 85.37 85.37 85.36 85.36 0.8K
11:58 85.41 85.41 85.38 85.39 4.0K
11:59 85.39 85.45 85.39 85.45 1.7K
12:00 85.41 85.44 85.38 85.38 7.1K
12:01 85.33 85.44 85.33 85.44 4.5K
12:02 85.44 85.46 85.44 85.46 5.4K
12:03 85.45 85.45 85.40 85.40 2.9K
12:04 85.36 85.36 85.21 85.21 39.7K
12:05 85.18 85.29 85.17 85.29 11.4K
12:06 85.29 85.40 85.29 85.37 7.8K
12:07 85.36 85.39 85.36 85.39 3.6K
12:08 85.37 85.37 85.37 85.37 3.1K
12:09 85.37 85.37 85.36 85.36 1.1K
12:10 85.36 85.36 85.29 85.31 39.2K
12:11 85.36 85.36 85.32 85.32 4.1K
12:12 85.33 85.33 85.26 85.26 2.4K
12:13 85.26 85.34 85.21 85.34 2.7K
12:14 85.27 85.27 85.27 85.27 2.7K
12:15 85.27 85.27 85.21 85.27 11.7K
12:16 85.27 85.34 85.26 85.34 8.4K
12:17 85.34 85.35 85.34 85.35 2.8K
12:18 85.32 85.33 85.32 85.33 1.4K
12:19 85.33 85.33 85.32 85.32 2.6K
12:20 85.32 85.36 85.32 85.36 1.5K
12:21 85.36 85.36 85.32 85.32 1.9K
12:22 85.34 85.34 85.26 85.26 4.0K
12:23 85.27 85.27 85.22 85.22 2.0K
12:24 85.22 85.24 85.22 85.24 3.8K
12:25 85.24 85.27 85.24 85.27 0.5K
12:26 85.27 85.29 85.20 85.20 5.6K
12:27 85.22 85.22 85.22 85.22 1.4K
12:28 85.20 85.29 85.20 85.29 7.6K
12:29 85.29 85.33 85.27 85.27 3.0K
12:30 85.31 85.31 85.30 85.30 1.9K
12:31 85.30 85.32 85.29 85.32 2.1K
12:32 85.32 85.35 85.31 85.35 3.3K
12:33 85.33 85.33 85.33 85.33 8.1K
12:34 85.33 85.33 85.33 85.33 1.1K
12:35 85.32 85.33 85.29 85.29 0.8K
12:36 85.29 85.31 85.27 85.27 2.0K
12:37 85.27 85.29 85.27 85.29 1.8K
12:38 85.33 85.36 85.33 85.33 3.3K
12:39 85.33 85.36 85.33 85.36 2.8K
12:40 85.36 85.38 85.36 85.38 4.2K
12:41 85.40 85.40 85.39 85.40 2.8K
12:42 85.40 85.42 85.39 85.42 1.1K
12:43 85.42 85.45 85.42 85.44 1.3K
12:44 85.44 85.45 85.41 85.45 26.3K
12:45 85.45 85.45 85.44 85.44 1.2K
12:46 85.41 85.42 85.35 85.35 16.6K
12:47 85.38 85.41 85.35 85.39 3.5K
12:48 85.39 85.39 85.38 85.38 1.6K
12:49 85.38 85.42 85.35 85.35 3.0K
12:50 85.35 85.37 85.32 85.36 3.1K
12:51 85.36 85.36 85.36 85.36 0.7K
12:52 85.36 85.40 85.36 85.38 2.9K
12:53 85.38 85.42 85.38 85.42 3.0K
12:54 85.42 85.48 85.41 85.48 6.2K
12:55 85.49 85.53 85.49 85.53 6.9K
12:56 85.53 85.62 85.53 85.61 7.5K
12:57 85.58 85.62 85.58 85.62 4.1K
12:58 85.64 85.68 85.64 85.64 7.0K
12:59 85.64 85.71 85.64 85.71 6.4K
13:00 85.71 85.71 85.70 85.70 2.7K
13:01 85.66 85.67 85.59 85.59 7.6K
13:02 85.59 85.67 85.59 85.61 7.5K
13:03 85.65 85.65 85.59 85.59 2.7K
13:04 85.62 85.64 85.62 85.64 2.3K
13:05 85.64 85.64 85.61 85.61 2.8K
13:06 85.61 85.61 85.47 85.47 2.9K
13:07 85.47 85.47 85.45 85.45 4.3K
13:08 85.45 85.51 85.45 85.49 6.8K
13:09 85.49 85.49 85.49 85.49 1.0K
13:10 85.49 85.49 85.41 85.44 4.9K
13:11 85.42 85.46 85.42 85.46 2.7K
13:12 85.46 85.48 85.44 85.48 3.2K
13:13 85.48 85.48 85.44 85.44 2.8K
13:14 85.48 85.48 85.48 85.48 1.6K
13:15 85.48 85.49 85.48 85.49 2.4K
13:16 85.49 85.52 85.49 85.50 2.2K
13:17 85.51 85.52 85.50 85.50 2.6K
13:18 85.50 85.50 85.46 85.46 2.1K
13:19 85.46 85.46 85.41 85.41 2.2K
13:20 85.41 85.45 85.41 85.45 4.2K
13:21 85.45 85.45 85.38 85.38 5.1K
13:22 85.38 85.41 85.38 85.38 1.3K
13:23 85.40 85.40 85.40 85.40 2.1K
13:24 85.40 85.46 85.40 85.46 1.0K
13:25 85.46 85.48 85.46 85.48 2.7K
13:26 85.48 85.48 85.43 85.46 8.5K
13:27 85.47 85.51 85.47 85.51 3.9K
13:28 85.53 85.53 85.53 85.53 4.2K
13:29 85.57 85.60 85.57 85.60 11.2K
13:30 85.55 85.55 85.46 85.51 9.7K
13:31 85.51 85.53 85.49 85.53 4.3K
13:32 85.53 85.54 85.53 85.54 1.6K
13:33 85.54 85.61 85.54 85.60 2.1K
13:34 85.60 85.64 85.60 85.64 14.5K
13:35 85.63 85.64 85.63 85.64 2.9K
13:36 85.65 85.67 85.62 85.67 5.1K
13:37 85.67 85.68 85.65 85.68 5.1K
13:38 85.68 85.68 85.64 85.65 2.8K
13:39 85.65 85.68 85.65 85.68 2.5K
13:40 85.68 85.68 85.64 85.64 2.5K
13:41 85.64 85.64 85.60 85.60 2.4K
13:42 85.58 85.58 85.58 85.58 1.9K
13:43 85.62 85.66 85.62 85.66 3.1K
13:44 85.66 85.70 85.66 85.70 2.1K
13:45 85.70 85.74 85.70 85.74 3.9K
13:46 85.74 85.74 85.70 85.70 3.5K
13:47 85.71 85.71 85.67 85.68 3.4K
13:48 85.67 85.67 85.58 85.58 7.5K
13:49 85.58 85.58 85.55 85.55 1.9K
13:50 85.55 85.57 85.54 85.54 2.3K
13:51 85.48 85.49 85.41 85.48 4.9K
13:52 85.49 85.49 85.49 85.49 1.8K
13:53 85.51 85.51 85.43 85.43 3.3K
13:54 85.44 85.46 85.43 85.46 3.1K
13:55 85.50 85.58 85.50 85.58 5.6K
13:56 85.61 85.61 85.57 85.58 5.2K
13:57 85.58 85.60 85.52 85.52 6.0K
13:58 85.52 85.54 85.46 85.46 4.0K
13:59 85.43 85.51 85.43 85.47 15.0K
14:00 85.41 85.43 85.36 85.36 4.4K
14:01 85.34 85.36 85.32 85.36 6.5K
14:02 85.37 85.41 85.36 85.37 6.7K
14:03 85.37 85.44 85.29 85.31 5.4K
14:04 85.31 85.31 85.18 85.18 6.6K
14:05 85.18 85.26 85.18 85.26 3.6K
14:06 85.28 85.30 85.27 85.29 4.9K
14:07 85.25 85.25 85.23 85.23 1.5K
14:08 85.23 85.28 85.23 85.27 4.2K
14:09 85.28 85.28 85.26 85.26 4.4K
14:10 85.26 85.27 85.25 85.25 3.8K
14:11 85.29 85.37 85.29 85.37 4.3K
14:12 85.38 85.45 85.37 85.45 12.5K
14:13 85.46 85.51 85.46 85.51 4.9K
14:14 85.52 85.52 85.49 85.49 16.7K
14:15 85.46 85.46 85.46 85.46 2.2K
14:16 85.46 85.47 85.42 85.47 8.6K
14:17 85.47 85.50 85.46 85.46 4.0K
14:18 85.46 85.48 85.45 85.45 2.2K
14:19 85.46 85.46 85.46 85.46 4.4K
14:20 85.46 85.51 85.46 85.51 3.9K
14:21 85.51 85.53 85.49 85.49 4.1K
14:22 85.51 85.54 85.51 85.54 2.0K
14:23 85.55 85.56 85.53 85.53 5.4K
14:24 85.53 85.53 85.46 85.46 4.8K
14:25 85.41 85.44 85.40 85.40 3.6K
14:26 85.39 85.45 85.39 85.45 5.2K
14:27 85.45 85.45 85.41 85.41 4.4K
14:28 85.41 85.44 85.41 85.42 1.0K
14:29 85.42 85.42 85.39 85.39 7.9K
14:30 85.36 85.36 85.32 85.32 4.2K
14:31 85.32 85.32 85.31 85.31 2.9K
14:32 85.31 85.42 85.30 85.42 7.9K
14:33 85.44 85.50 85.44 85.50 7.0K
14:34 85.46 85.56 85.46 85.56 2.6K
14:35 85.56 85.56 85.47 85.47 9.1K
14:36 85.47 85.49 85.47 85.49 3.1K
14:37 85.50 85.50 85.41 85.42 6.3K
14:38 85.42 85.45 85.42 85.45 1.9K
14:39 85.47 85.50 85.47 85.50 5.1K
14:40 85.55 85.55 85.53 85.53 5.7K
14:41 85.54 85.56 85.53 85.53 4.0K
14:42 85.54 85.55 85.54 85.55 1.4K
14:43 85.55 85.55 85.54 85.54 3.9K
14:44 85.54 85.57 85.53 85.57 6.1K
14:45 85.57 85.57 85.55 85.56 3.9K
14:46 85.56 85.61 85.55 85.61 8.7K
14:47 85.61 85.64 85.60 85.64 7.3K
14:48 85.65 85.66 85.62 85.62 6.5K
14:49 85.63 85.63 85.55 85.55 4.4K
14:50 85.53 85.58 85.53 85.58 9.1K
14:51 85.56 85.57 85.55 85.55 5.0K
14:52 85.53 85.53 85.48 85.48 6.7K
14:53 85.48 85.51 85.46 85.51 2.9K
14:54 85.51 85.53 85.49 85.53 4.1K
14:55 85.50 85.50 85.47 85.47 4.8K
14:56 85.47 85.52 85.47 85.52 4.9K
14:57 85.48 85.50 85.44 85.46 5.2K
14:58 85.46 85.46 85.44 85.45 2.1K
14:59 85.47 85.48 85.46 85.48 3.7K
15:00 85.50 85.51 85.45 85.45 6.4K
15:01 85.45 85.47 85.44 85.44 3.2K
15:02 85.41 85.42 85.40 85.42 6.3K
15:03 85.41 85.41 85.36 85.36 4.1K
15:04 85.38 85.41 85.38 85.41 3.8K
15:05 85.42 85.42 85.40 85.42 4.3K
15:06 85.43 85.43 85.41 85.41 3.4K
15:07 85.40 85.41 85.37 85.41 10.9K
15:08 85.42 85.44 85.40 85.40 6.8K
15:09 85.40 85.43 85.40 85.43 4.5K
15:10 85.43 85.45 85.39 85.40 8.5K
15:11 85.38 85.42 85.38 85.42 6.9K
15:12 85.42 85.42 85.34 85.34 9.5K
15:13 85.34 85.36 85.34 85.35 6.8K
15:14 85.34 85.35 85.30 85.30 3.7K
15:15 85.30 85.36 85.30 85.36 4.4K
15:16 85.37 85.37 85.35 85.36 3.4K
15:17 85.37 85.40 85.37 85.40 6.8K
15:18 85.40 85.40 85.35 85.35 5.7K
15:19 85.36 85.36 85.33 85.33 5.3K
15:20 85.33 85.36 85.31 85.36 9.4K
15:21 85.36 85.40 85.36 85.36 8.2K
15:22 85.37 85.44 85.37 85.44 8.6K
15:23 85.44 85.47 85.43 85.43 9.3K
15:24 85.45 85.45 85.35 85.37 7.7K
15:25 85.39 85.39 85.34 85.38 5.0K
15:26 85.41 85.45 85.33 85.36 21.1K
15:27 85.32 85.32 85.30 85.30 7.7K
15:28 85.30 85.30 85.25 85.25 4.4K
15:29 85.26 85.27 85.25 85.26 8.7K
15:30 85.23 85.24 85.21 85.24 8.0K
15:31 85.26 85.28 85.25 85.27 6.1K
15:32 85.31 85.35 85.31 85.33 11.0K
15:33 85.32 85.32 85.29 85.29 5.1K
15:34 85.29 85.29 85.19 85.19 18.8K
15:35 85.17 85.21 85.14 85.18 10.0K
15:36 85.24 85.24 85.23 85.23 6.7K
15:37 85.23 85.23 85.19 85.19 13.3K
15:38 85.19 85.19 85.16 85.18 11.2K
15:39 85.19 85.19 85.14 85.14 11.5K
15:40 85.15 85.18 85.14 85.16 13.0K
15:41 85.15 85.19 85.12 85.16 13.1K
15:42 85.16 85.20 85.16 85.20 7.3K
15:43 85.13 85.19 85.13 85.19 12.3K
15:44 85.18 85.22 85.14 85.19 31.0K
15:45 85.20 85.25 85.20 85.25 14.0K
15:46 85.28 85.33 85.17 85.17 20.8K
15:47 85.17 85.24 85.17 85.24 15.1K
15:48 85.25 85.29 85.21 85.29 16.7K
15:49 85.31 85.34 85.31 85.33 17.8K
15:50 85.29 85.32 85.29 85.31 21.9K
15:51 85.31 85.31 85.16 85.16 39.0K
15:52 85.15 85.34 85.15 85.32 40.6K
15:53 85.24 85.24 85.15 85.19 35.7K
15:54 85.13 85.27 85.13 85.25 32.9K
15:55 85.24 85.38 85.24 85.31 49.2K
15:56 85.35 85.35 85.19 85.22 76.5K
15:57 85.24 85.29 85.24 85.29 61.8K
15:58 85.29 85.33 85.29 85.33 59.2K
15:59 85.32 85.32 85.28 85.29 62.8K
16:00 85.29 85.98 85.29 85.34 1,253.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし