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 84.78 85.70 83.83 85.44 69.2K
09:32 85.44 85.44 85.24 85.37 18.0K
09:33 84.85 84.85 84.45 84.74 20.7K
09:34 84.41 84.41 84.29 84.29 6.5K
09:35 84.35 84.52 84.35 84.43 9.7K
09:36 84.43 84.84 84.43 84.84 17.6K
09:37 84.90 84.90 84.63 84.63 5.0K
09:38 84.63 84.63 84.55 84.55 3.0K
09:39 84.76 84.76 84.64 84.70 8.4K
09:40 84.70 84.70 84.55 84.55 15.8K
09:41 84.59 84.80 84.54 84.80 11.0K
09:42 84.80 85.04 84.80 85.02 4.3K
09:43 85.02 85.02 84.89 84.91 6.6K
09:44 84.91 84.92 84.91 84.91 3.0K
09:45 84.91 84.92 84.87 84.87 1.8K
09:46 84.88 85.00 84.88 85.00 23.8K
09:47 84.99 84.99 84.93 84.93 5.1K
09:48 84.93 84.99 84.93 84.93 5.7K
09:49 84.93 84.99 84.90 84.98 9.3K
09:50 84.89 84.90 84.80 84.80 3.1K
09:51 84.94 84.94 84.84 84.84 6.8K
09:52 84.78 84.90 84.78 84.90 7.4K
09:53 84.81 84.81 84.75 84.75 2.8K
09:54 84.68 84.74 84.68 84.74 8.4K
09:55 84.72 84.82 84.71 84.82 12.4K
09:56 84.82 84.84 84.77 84.82 4.7K
09:57 84.82 84.91 84.82 84.91 7.2K
09:58 84.95 84.96 84.95 84.96 6.3K
09:59 84.97 85.05 84.94 85.05 20.3K
10:00 85.05 85.12 85.03 85.12 35.5K
10:01 84.98 84.99 84.94 84.99 31.4K
10:02 84.96 85.15 84.94 85.15 242.3K
10:03 85.11 85.29 85.11 85.23 11.9K
10:04 85.23 85.24 85.19 85.23 5.5K
10:05 85.25 85.29 85.20 85.25 7.4K
10:06 85.25 85.25 85.18 85.18 5.8K
10:07 85.28 85.30 85.25 85.25 9.8K
10:08 85.28 85.35 85.28 85.35 15.6K
10:09 85.31 85.31 85.26 85.30 20.5K
10:10 85.34 85.41 85.31 85.41 10.6K
10:11 85.41 85.46 85.41 85.43 4.6K
10:12 85.41 85.41 85.32 85.32 6.2K
10:13 85.32 85.32 85.30 85.31 3.2K
10:14 85.30 85.30 85.25 85.25 4.4K
10:15 85.25 85.43 85.25 85.43 13.0K
10:16 85.43 85.43 85.32 85.32 1.4K
10:17 85.32 85.39 85.32 85.34 3.6K
10:18 85.34 85.34 85.34 85.34 0.5K
10:19 85.36 85.36 85.32 85.32 2.9K
10:20 85.31 85.33 85.23 85.32 6.4K
10:21 85.27 85.34 85.27 85.34 2.7K
10:22 85.34 85.34 85.27 85.27 1.1K
10:23 85.27 85.37 85.27 85.37 1.8K
10:24 85.37 85.37 85.35 85.35 0.8K
10:25 85.36 85.49 85.36 85.42 4.7K
10:26 85.36 85.62 85.36 85.62 12.9K
10:27 85.61 85.61 85.46 85.46 20.5K
10:28 85.46 85.46 85.40 85.40 2.3K
10:29 85.36 85.37 85.25 85.30 10.9K
10:30 85.31 85.31 85.20 85.24 12.6K
10:31 85.24 85.29 85.24 85.28 15.5K
10:32 85.31 85.31 85.26 85.26 3.9K
10:33 85.26 85.29 85.24 85.24 6.0K
10:34 85.24 85.24 85.06 85.06 5.3K
10:35 85.09 85.09 85.02 85.02 12.8K
10:36 85.03 85.03 85.00 85.03 28.3K
10:37 85.03 85.03 84.96 84.96 7.7K
10:38 84.96 85.01 84.96 85.00 10.0K
10:39 85.08 85.08 85.05 85.05 8.8K
10:40 85.09 85.17 85.09 85.17 1.8K
10:41 85.17 85.21 85.17 85.21 3.8K
10:42 85.10 85.10 85.02 85.03 3.0K
10:43 85.04 85.17 85.04 85.13 6.7K
10:44 85.13 85.25 85.13 85.15 4.2K
10:45 85.15 85.19 85.15 85.19 2.5K
10:46 85.18 85.18 85.15 85.15 4.1K
10:47 85.13 85.13 85.07 85.07 3.4K
10:48 85.07 85.10 85.03 85.06 12.3K
10:49 85.10 85.13 85.04 85.04 2.6K
10:50 85.09 85.11 85.09 85.11 3.2K
10:51 85.10 85.12 85.10 85.12 1.6K
10:52 85.14 85.14 85.09 85.14 8.1K
10:53 85.13 85.13 85.12 85.12 2.0K
10:54 85.12 85.12 85.07 85.07 2.0K
10:55 85.04 85.05 85.02 85.02 3.3K
10:56 85.04 85.05 85.02 85.02 4.9K
10:57 85.02 85.02 85.01 85.01 2.5K
10:58 85.01 85.11 85.01 85.11 7.2K
10:59 85.16 85.18 85.14 85.14 3.2K
11:00 85.14 85.15 85.14 85.15 1.8K
11:01 85.15 85.15 85.05 85.05 2.9K
11:02 85.09 85.09 85.09 85.09 1.6K
11:03 85.09 85.09 85.06 85.06 1.0K
11:04 85.06 85.06 85.06 85.06 2.4K
11:05 85.09 85.13 85.08 85.13 3.2K
11:06 85.11 85.11 85.11 85.11 1.5K
11:07 85.11 85.11 85.09 85.09 2.2K
11:08 85.09 85.09 85.09 85.09 1.7K
11:09 85.10 85.10 85.04 85.04 2.4K
11:10 85.04 85.04 85.04 85.04 0.4K
11:11 85.03 85.04 85.00 85.04 11.3K
11:12 85.05 85.08 85.02 85.06 4.1K
11:13 85.06 85.07 85.01 85.01 1.6K
11:14 84.97 85.07 84.97 85.07 49.6K
11:15 85.10 85.10 85.08 85.08 8.7K
11:16 85.04 85.16 85.04 85.16 9.7K
11:17 85.15 85.16 85.15 85.15 2.1K
11:18 85.19 85.21 85.18 85.21 2.7K
11:19 85.20 85.21 85.20 85.21 0.9K
11:20 85.18 85.18 85.18 85.18 1.8K
11:21 85.18 85.18 85.14 85.17 1.7K
11:22 85.17 85.17 85.12 85.12 2.5K
11:23 85.12 85.12 85.12 85.12 4.8K
11:24 85.18 85.18 85.16 85.16 7.1K
11:25 85.15 85.15 85.12 85.15 2.7K
11:26 85.15 85.20 85.14 85.14 3.7K
11:27 85.14 85.16 85.13 85.13 1.3K
11:28 85.12 85.17 85.12 85.15 2.5K
11:29 85.15 85.15 85.13 85.13 0.8K
11:30 85.13 85.16 85.13 85.14 3.2K
11:31 85.14 85.14 85.14 85.14 1.5K
11:32 85.10 85.11 85.10 85.10 5.0K
11:33 85.11 85.17 85.10 85.15 10.6K
11:34 85.14 85.14 85.12 85.12 2.1K
11:35 85.12 85.23 85.12 85.23 2.4K
11:36 85.24 85.25 85.20 85.20 20.9K
11:37 85.20 85.20 85.16 85.20 2.1K
11:38 85.20 85.20 85.13 85.17 3.7K
11:39 85.22 85.22 85.20 85.22 1.1K
11:40 85.24 85.26 85.19 85.19 4.7K
11:41 85.20 85.21 85.18 85.20 3.3K
11:42 85.20 85.26 85.20 85.26 2.8K
11:43 85.26 85.29 85.26 85.27 1.2K
11:44 85.27 85.28 85.27 85.28 0.9K
11:45 85.27 85.27 85.24 85.27 1.4K
11:46 85.27 85.31 85.27 85.31 4.6K
11:47 85.35 85.36 85.35 85.35 2.4K
11:48 85.38 85.41 85.38 85.41 2.6K
11:49 85.41 85.45 85.41 85.45 2.4K
11:50 85.43 85.43 85.37 85.38 4.3K
11:51 85.42 85.46 85.40 85.40 6.2K
11:52 85.40 85.40 85.40 85.40 1.3K
11:53 85.40 85.46 85.40 85.46 2.5K
11:54 85.46 85.46 85.46 85.46 1.1K
11:55 85.46 85.49 85.46 85.49 2.1K
11:56 85.45 85.47 85.45 85.47 9.4K
11:57 85.47 85.47 85.40 85.40 2.2K
11:58 85.40 85.40 85.40 85.40 0.3K
11:59 85.40 85.43 85.40 85.43 1.5K
12:00 85.40 85.41 85.40 85.41 1.3K
12:01 85.46 85.46 85.43 85.43 1.2K
12:02 85.43 85.46 85.36 85.36 4.2K
12:03 85.36 85.36 85.36 85.36 0.5K
12:04 85.36 85.36 85.26 85.26 1.9K
12:05 85.20 85.20 85.11 85.11 6.8K
12:06 85.12 85.15 85.10 85.15 17.3K
12:07 85.15 85.15 85.10 85.12 3.8K
12:08 85.12 85.17 85.12 85.13 1.8K
12:09 85.12 85.13 85.11 85.13 3.2K
12:10 85.13 85.13 85.11 85.11 2.6K
12:11 85.11 85.11 85.09 85.09 3.1K
12:12 85.09 85.13 85.09 85.10 20.8K
12:13 85.10 85.11 85.07 85.11 10.7K
12:14 85.11 85.15 85.11 85.15 1.4K
12:15 85.15 85.15 85.11 85.15 2.2K
12:16 85.15 85.15 85.15 85.15 1.4K
12:17 85.15 85.15 85.10 85.10 3.2K
12:18 85.10 85.14 85.08 85.14 1.5K
12:19 85.14 85.15 85.14 85.15 0.7K
12:20 85.15 85.22 85.15 85.17 4.0K
12:21 85.17 85.17 85.14 85.17 2.3K
12:22 85.21 85.21 85.15 85.15 2.8K
12:23 85.20 85.20 85.20 85.20 0.4K
12:24 85.17 85.19 85.13 85.13 1.5K
12:25 85.18 85.18 85.16 85.16 1.4K
12:26 85.16 85.16 85.14 85.14 1.3K
12:27 85.12 85.15 85.12 85.15 4.0K
12:28 85.15 85.15 85.13 85.13 1.5K
12:29 85.13 85.13 85.11 85.11 0.8K
12:30 85.11 85.12 85.09 85.12 3.9K
12:31 85.12 85.12 85.11 85.11 2.6K
12:32 85.14 85.17 85.12 85.12 3.7K
12:33 85.12 85.12 85.12 85.12 0.4K
12:34 85.11 85.15 85.11 85.15 15.2K
12:35 85.19 85.20 85.19 85.20 2.6K
12:36 85.23 85.23 85.21 85.22 2.6K
12:37 85.22 85.28 85.22 85.28 1.1K
12:38 85.31 85.32 85.30 85.30 3.6K
12:39 85.30 85.31 85.27 85.27 1.6K
12:40 85.27 85.27 85.25 85.25 2.7K
12:41 85.25 85.28 85.25 85.28 0.4K
12:42 85.30 85.32 85.30 85.31 1.8K
12:43 85.31 85.31 85.31 85.31 0.6K
12:44 85.31 85.33 85.31 85.33 3.5K
12:45 85.24 85.26 85.24 85.26 3.3K
12:46 85.26 85.26 85.22 85.22 1.0K
12:47 85.22 85.25 85.22 85.23 1.7K
12:48 85.23 85.23 85.22 85.22 0.6K
12:49 85.22 85.22 85.18 85.18 4.5K
12:50 85.18 85.24 85.16 85.20 4.1K
12:51 85.20 85.20 85.20 85.20 0.3K
12:52 85.21 85.22 85.21 85.22 0.4K
12:53 85.22 85.22 85.22 85.22 0.6K
12:54 85.22 85.23 85.21 85.23 1.2K
12:55 85.24 85.27 85.24 85.27 1.4K
12:56 85.27 85.27 85.24 85.24 1.4K
12:57 85.24 85.24 85.21 85.21 1.2K
12:58 85.21 85.21 85.19 85.19 1.4K
12:59 85.19 85.19 85.19 85.19 0.5K
13:00 85.21 85.22 85.21 85.22 0.6K
13:01 85.20 85.20 85.20 85.20 1.3K
13:02 85.20 85.20 85.20 85.20 0.7K
13:03 85.20 85.23 85.20 85.20 2.2K
13:04 85.20 85.21 85.20 85.21 0.8K
13:05 85.21 85.21 85.18 85.19 1.4K
13:06 85.19 85.19 85.16 85.16 1.1K
13:07 85.17 85.19 85.17 85.19 0.6K
13:08 85.19 85.19 85.19 85.19 0.7K
13:09 85.17 85.19 85.17 85.19 1.1K
13:10 85.19 85.21 85.17 85.17 3.5K
13:11 85.17 85.21 85.17 85.21 2.7K
13:12 85.21 85.23 85.21 85.21 0.6K
13:13 85.21 85.22 85.21 85.22 1.7K
13:14 85.22 85.28 85.22 85.27 3.3K
13:15 85.27 85.27 85.27 85.27 0.4K
13:16 85.21 85.25 85.21 85.25 1.5K
13:17 85.27 85.27 85.27 85.27 1.1K
13:18 85.27 85.31 85.27 85.29 2.1K
13:19 85.30 85.30 85.29 85.29 3.6K
13:20 85.29 85.34 85.29 85.34 2.6K
13:21 85.34 85.41 85.34 85.41 4.5K
13:22 85.32 85.32 85.31 85.31 6.5K
13:23 85.31 85.33 85.23 85.33 9.1K
13:24 85.38 85.38 85.31 85.31 3.8K
13:25 85.30 85.33 85.27 85.27 4.3K
13:26 85.26 85.26 85.24 85.25 2.7K
13:27 85.22 85.22 85.19 85.22 3.2K
13:28 85.21 85.21 85.18 85.19 3.6K
13:29 85.19 85.19 85.17 85.17 0.4K
13:30 85.15 85.15 85.09 85.09 6.2K
13:31 85.09 85.14 85.09 85.11 3.1K
13:32 85.12 85.19 85.12 85.19 3.7K
13:33 85.19 85.19 85.16 85.16 1.4K
13:34 85.16 85.20 85.14 85.20 4.1K
13:35 85.19 85.20 85.17 85.17 2.6K
13:36 85.17 85.19 85.15 85.19 1.9K
13:37 85.19 85.19 85.18 85.18 0.7K
13:38 85.18 85.18 85.16 85.16 3.4K
13:39 85.12 85.15 85.12 85.15 3.0K
13:40 85.15 85.16 85.14 85.16 2.7K
13:41 85.17 85.17 85.16 85.17 13.8K
13:42 85.18 85.18 85.13 85.14 4.9K
13:43 85.12 85.12 85.10 85.10 2.9K
13:44 85.13 85.17 85.13 85.13 8.1K
13:45 85.13 85.17 85.13 85.16 8.3K
13:46 85.16 85.21 85.16 85.21 4.6K
13:47 85.22 85.27 85.22 85.27 2.8K
13:48 85.25 85.31 85.25 85.30 5.1K
13:49 85.28 85.28 85.28 85.28 0.6K
13:50 85.30 85.33 85.30 85.33 1.4K
13:51 85.29 85.35 85.29 85.35 5.9K
13:52 85.35 85.35 85.32 85.32 3.6K
13:53 85.36 85.36 85.33 85.35 3.4K
13:54 85.29 85.32 85.28 85.32 3.8K
13:55 85.32 85.32 85.28 85.28 1.7K
13:56 85.28 85.29 85.28 85.29 0.4K
13:57 85.29 85.35 85.29 85.33 1.6K
13:58 85.33 85.37 85.33 85.37 1.3K
13:59 85.37 85.39 85.37 85.39 0.8K
14:00 85.37 85.37 85.33 85.34 3.7K
14:01 85.34 85.34 85.29 85.29 1.4K
14:02 85.33 85.34 85.30 85.34 2.2K
14:03 85.34 85.34 85.28 85.28 3.9K
14:04 85.27 85.27 85.24 85.25 4.3K
14:05 85.25 85.25 85.18 85.18 3.3K
14:06 85.20 85.20 85.13 85.13 2.7K
14:07 85.11 85.16 85.11 85.16 7.9K
14:08 85.16 85.16 85.13 85.14 4.9K
14:09 85.14 85.14 85.09 85.11 22.1K
14:10 85.09 85.10 85.07 85.07 39.9K
14:11 85.05 85.08 85.05 85.06 121.2K
14:12 85.04 85.05 85.03 85.03 2.5K
14:13 85.03 85.05 85.03 85.04 3.8K
14:14 85.07 85.10 85.07 85.10 5.5K
14:15 85.10 85.11 85.09 85.09 7.7K
14:16 85.10 85.10 85.04 85.04 20.3K
14:17 85.04 85.05 85.04 85.05 4.6K
14:18 85.05 85.07 85.01 85.01 12.1K
14:19 84.99 84.99 84.97 84.99 5.6K
14:20 85.01 85.02 84.97 84.98 39.0K
14:21 85.00 85.03 85.00 85.03 9.4K
14:22 85.03 85.06 84.90 84.90 23.2K
14:23 84.90 84.91 84.90 84.91 4.5K
14:24 84.91 84.91 84.89 84.89 12.4K
14:25 84.89 84.89 84.89 84.89 1.8K
14:26 84.89 84.89 84.82 84.83 3.0K
14:27 84.86 84.96 84.86 84.96 7.4K
14:28 84.96 84.96 84.93 84.93 0.7K
14:29 84.94 84.94 84.89 84.92 12.5K
14:30 84.92 84.92 84.83 84.89 12.7K
14:31 84.89 84.89 84.88 84.88 1.2K
14:32 84.87 84.90 84.87 84.90 2.3K
14:33 84.90 84.94 84.90 84.94 2.0K
14:34 84.92 84.94 84.92 84.92 3.4K
14:35 84.92 84.94 84.91 84.91 3.2K
14:36 84.91 84.91 84.85 84.86 2.2K
14:37 84.86 84.86 84.82 84.83 2.4K
14:38 84.86 84.86 84.86 84.86 1.7K
14:39 84.86 84.87 84.83 84.83 3.0K
14:40 84.83 84.86 84.83 84.86 0.9K
14:41 84.92 84.96 84.92 84.96 3.4K
14:42 84.97 85.00 84.90 84.90 3.3K
14:43 84.90 84.92 84.88 84.92 3.0K
14:44 84.92 84.98 84.92 84.98 4.4K
14:45 84.93 84.93 84.93 84.93 3.0K
14:46 84.93 84.94 84.92 84.94 2.4K
14:47 84.93 85.03 84.93 85.03 8.7K
14:48 85.01 85.04 85.01 85.04 0.7K
14:49 85.04 85.04 84.96 84.96 4.2K
14:50 84.98 84.98 84.98 84.98 2.2K
14:51 84.99 85.05 84.99 85.05 2.9K
14:52 85.05 85.05 85.01 85.03 1.8K
14:53 85.03 85.03 84.98 84.98 2.3K
14:54 84.97 85.00 84.97 85.00 3.0K
14:55 85.00 85.02 84.98 85.02 1.9K
14:56 85.02 85.02 85.00 85.00 1.1K
14:57 85.00 85.02 84.99 85.00 14.7K
14:58 85.00 85.01 84.99 85.01 2.5K
14:59 85.01 85.03 85.01 85.03 11.7K
15:00 85.03 85.03 85.01 85.01 3.7K
15:01 85.01 85.02 85.01 85.01 14.8K
15:02 85.01 85.03 85.01 85.02 41.1K
15:03 85.02 85.06 85.01 85.06 4.9K
15:04 85.06 85.11 85.06 85.11 1.5K
15:05 85.11 85.11 85.08 85.09 2.0K
15:06 85.13 85.13 85.10 85.11 3.9K
15:07 85.11 85.11 85.09 85.09 2.3K
15:08 85.09 85.09 85.07 85.08 5.4K
15:09 85.08 85.11 85.08 85.11 2.5K
15:10 85.11 85.12 85.08 85.08 4.1K
15:11 85.09 85.22 85.09 85.22 11.1K
15:12 85.22 85.22 85.07 85.07 6.6K
15:13 85.07 85.09 85.05 85.06 3.3K
15:14 85.06 85.06 85.04 85.06 2.4K
15:15 85.06 85.06 85.05 85.05 1.7K
15:16 85.07 85.07 85.03 85.03 2.2K
15:17 85.01 85.02 85.01 85.02 3.7K
15:18 85.02 85.02 85.00 85.01 4.3K
15:19 85.00 85.02 85.00 85.02 9.5K
15:20 85.02 85.02 84.93 84.93 15.9K
15:21 84.92 84.92 84.89 84.89 4.2K
15:22 84.90 84.90 84.88 84.89 21.9K
15:23 84.90 84.93 84.90 84.93 4.8K
15:24 84.92 84.95 84.92 84.95 5.6K
15:25 84.95 84.98 84.95 84.98 6.5K
15:26 84.98 84.99 84.92 84.92 6.2K
15:27 84.90 84.92 84.90 84.92 0.9K
15:28 84.92 84.92 84.90 84.90 4.4K
15:29 84.90 84.92 84.90 84.90 5.2K
15:30 84.91 84.91 84.90 84.90 4.9K
15:31 84.90 84.90 84.83 84.84 11.7K
15:32 84.84 84.84 84.78 84.84 7.6K
15:33 84.84 84.87 84.84 84.87 5.3K
15:34 84.91 84.93 84.91 84.91 5.3K
15:35 84.90 84.91 84.90 84.91 7.0K
15:36 84.95 84.95 84.93 84.93 3.5K
15:37 84.93 84.93 84.89 84.89 5.2K
15:38 84.89 84.89 84.87 84.87 3.0K
15:39 84.85 84.86 84.85 84.85 5.5K
15:40 84.86 84.86 84.82 84.82 1.8K
15:41 84.82 84.90 84.82 84.90 9.8K
15:42 84.89 84.89 84.86 84.87 3.9K
15:43 84.88 84.90 84.88 84.89 7.7K
15:44 84.90 84.91 84.89 84.89 5.8K
15:45 84.89 84.90 84.89 84.90 5.6K
15:46 84.87 84.88 84.86 84.88 6.7K
15:47 84.88 84.91 84.88 84.91 10.8K
15:48 84.94 84.95 84.91 84.92 11.1K
15:49 84.90 84.91 84.89 84.91 6.7K
15:50 84.91 84.91 84.86 84.86 9.9K
15:51 84.91 84.91 84.81 84.81 12.4K
15:52 84.81 84.83 84.81 84.82 8.0K
15:53 84.78 84.78 84.75 84.75 8.0K
15:54 84.74 84.80 84.74 84.78 15.0K
15:55 84.80 84.80 84.76 84.76 36.6K
15:56 84.68 84.77 84.67 84.67 22.2K
15:57 84.64 84.75 84.64 84.67 30.3K
15:58 84.67 84.70 84.67 84.70 20.9K
15:59 84.68 84.70 84.63 84.67 54.5K
16:00 84.71 84.72 84.59 84.67 661.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし