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 87.02 87.90 85.93 86.52 69.9K
09:32 86.74 86.78 86.52 86.52 5.8K
09:33 86.54 86.54 86.34 86.43 14.0K
09:34 86.40 86.40 85.94 85.94 11.6K
09:35 85.94 86.22 85.94 86.16 3.3K
09:36 86.10 86.21 86.10 86.21 10.2K
09:37 86.28 86.39 86.17 86.17 6.7K
09:38 86.33 86.33 86.25 86.25 8.2K
09:39 86.22 86.31 86.20 86.31 6.0K
09:40 86.31 86.31 86.31 86.31 3.3K
09:41 86.31 86.37 86.14 86.37 14.2K
09:42 86.47 86.53 86.41 86.53 6.7K
09:43 86.53 86.53 86.33 86.46 5.8K
09:44 86.47 86.62 86.47 86.54 5.8K
09:45 86.36 86.36 86.26 86.26 7.7K
09:46 86.32 86.32 86.12 86.13 7.3K
09:47 86.13 86.13 85.89 85.95 11.3K
09:48 85.89 85.95 85.75 85.75 8.0K
09:49 85.79 85.79 85.70 85.74 8.0K
09:50 85.77 85.86 85.77 85.86 7.8K
09:51 85.79 85.94 85.79 85.82 8.7K
09:52 85.82 85.82 85.78 85.78 1.6K
09:53 85.83 85.92 85.74 85.92 4.3K
09:54 85.91 85.91 85.88 85.89 10.2K
09:55 85.89 85.99 85.88 85.88 10.4K
09:56 85.91 85.92 85.77 85.77 5.5K
09:57 85.66 85.69 85.64 85.69 3.7K
09:58 85.96 86.03 85.94 86.03 14.7K
09:59 86.03 86.06 86.01 86.01 4.6K
10:00 86.06 86.10 86.02 86.02 8.3K
10:01 86.02 86.11 86.02 86.11 10.8K
10:02 86.09 86.12 86.09 86.12 11.6K
10:03 85.95 86.01 85.91 85.91 12.9K
10:04 85.98 85.98 85.83 85.91 17.6K
10:05 85.97 86.10 85.97 86.08 28.0K
10:06 86.14 86.30 86.14 86.30 2.2K
10:07 86.36 86.36 86.19 86.20 9.1K
10:08 86.20 86.26 86.20 86.22 4.9K
10:09 86.22 86.27 86.21 86.27 4.3K
10:10 86.20 86.20 86.15 86.15 4.7K
10:11 86.10 86.23 86.10 86.13 7.4K
10:12 86.13 86.17 86.13 86.17 3.3K
10:13 86.17 86.25 86.17 86.25 3.9K
10:14 86.24 86.24 86.10 86.10 8.3K
10:15 86.12 86.23 86.12 86.16 8.6K
10:16 86.16 86.33 86.16 86.33 3.9K
10:17 86.33 86.35 86.33 86.35 2.6K
10:18 86.24 86.26 86.24 86.26 7.1K
10:19 86.19 86.19 86.17 86.17 3.5K
10:20 86.29 86.30 86.18 86.18 5.4K
10:21 86.18 86.18 86.03 86.11 7.1K
10:22 86.06 86.10 86.02 86.02 10.8K
10:23 86.02 86.07 86.02 86.02 3.2K
10:24 85.97 86.00 85.97 86.00 4.5K
10:25 86.00 86.00 85.81 85.81 15.9K
10:26 85.70 85.75 85.61 85.75 6.1K
10:27 85.75 85.77 85.75 85.77 3.5K
10:28 85.66 85.66 85.56 85.62 14.9K
10:29 85.57 85.57 85.48 85.48 7.1K
10:30 85.40 85.42 85.37 85.41 4.2K
10:31 85.25 85.38 85.18 85.37 20.9K
10:32 85.34 85.43 85.34 85.43 11.0K
10:33 85.47 85.52 85.38 85.52 9.3K
10:34 85.55 85.61 85.53 85.56 17.6K
10:35 85.46 85.46 85.35 85.35 10.0K
10:36 85.39 85.43 85.35 85.36 5.2K
10:37 85.37 85.43 85.37 85.43 10.3K
10:38 85.43 85.58 85.43 85.50 12.5K
10:39 85.51 85.60 85.51 85.60 2.4K
10:40 85.60 85.62 85.57 85.59 4.4K
10:41 85.58 85.61 85.53 85.61 5.2K
10:42 85.65 85.69 85.65 85.69 9.4K
10:43 85.72 85.75 85.68 85.75 6.5K
10:44 85.78 85.78 85.73 85.73 5.6K
10:45 85.70 85.79 85.70 85.79 4.3K
10:46 85.73 85.78 85.70 85.73 2.8K
10:47 85.73 85.73 85.72 85.72 3.9K
10:48 85.72 85.82 85.72 85.74 3.4K
10:49 85.78 85.85 85.76 85.85 4.4K
10:50 85.80 85.95 85.80 85.95 14.2K
10:51 85.96 85.99 85.96 85.99 10.5K
10:52 85.99 85.99 85.96 85.97 21.7K
10:53 85.89 85.92 85.79 85.79 10.3K
10:54 85.79 85.88 85.79 85.88 3.4K
10:55 85.88 85.89 85.81 85.81 3.0K
10:56 85.90 85.90 85.70 85.75 5.7K
10:57 85.75 85.75 85.70 85.72 3.9K
10:58 85.61 85.65 85.57 85.65 28.7K
10:59 85.65 85.70 85.58 85.59 23.8K
11:00 85.58 85.60 85.51 85.60 12.9K
11:01 85.60 85.60 85.54 85.60 3.2K
11:02 85.60 85.71 85.60 85.71 4.5K
11:03 85.73 85.73 85.66 85.66 10.0K
11:04 85.72 85.81 85.70 85.81 4.5K
11:05 85.77 85.83 85.76 85.83 6.7K
11:06 85.82 85.82 85.66 85.66 8.9K
11:07 85.59 85.59 85.59 85.59 13.0K
11:08 85.59 85.59 85.53 85.53 17.3K
11:09 85.57 85.63 85.57 85.63 8.3K
11:10 85.54 85.55 85.51 85.54 7.6K
11:11 85.57 85.60 85.50 85.58 28.8K
11:12 85.64 85.65 85.61 85.65 9.7K
11:13 85.65 85.72 85.65 85.72 4.2K
11:14 85.74 85.78 85.72 85.72 5.7K
11:15 85.77 85.77 85.70 85.70 3.8K
11:16 85.70 85.74 85.66 85.74 3.7K
11:17 85.72 85.76 85.72 85.74 10.2K
11:18 85.74 85.74 85.70 85.70 3.4K
11:19 85.66 85.67 85.66 85.67 1.9K
11:20 85.67 85.68 85.61 85.68 5.8K
11:21 85.64 85.67 85.63 85.67 2.1K
11:22 85.67 85.68 85.61 85.61 4.1K
11:23 85.61 85.61 85.58 85.58 2.3K
11:24 85.56 85.56 85.50 85.55 10.0K
11:25 85.55 85.55 85.49 85.49 4.9K
11:26 85.49 85.52 85.49 85.52 7.2K
11:27 85.56 85.56 85.49 85.49 5.5K
11:28 85.50 85.55 85.47 85.52 16.3K
11:29 85.55 85.56 85.50 85.51 3.7K
11:30 85.50 85.50 85.42 85.42 12.7K
11:31 85.44 85.50 85.44 85.50 9.2K
11:32 85.51 85.51 85.49 85.49 10.0K
11:33 85.49 85.56 85.49 85.55 12.4K
11:34 85.52 85.52 85.32 85.32 19.1K
11:35 85.32 85.39 85.27 85.27 6.7K
11:36 85.30 85.34 85.25 85.25 13.4K
11:37 85.31 85.31 85.25 85.25 1.8K
11:38 85.21 85.25 85.19 85.21 6.1K
11:39 85.21 85.26 85.19 85.26 3.0K
11:40 85.23 85.28 85.22 85.22 17.9K
11:41 85.22 85.22 85.01 85.01 5.2K
11:42 85.01 85.01 84.98 84.98 3.6K
11:43 84.98 85.04 84.97 84.97 2.0K
11:44 84.97 85.03 84.97 85.03 1.8K
11:45 85.03 85.08 85.03 85.08 2.2K
11:46 85.03 85.03 85.03 85.03 9.2K
11:47 85.03 85.12 85.03 85.06 4.8K
11:48 85.09 85.09 84.96 85.04 8.1K
11:49 85.04 85.04 84.99 84.99 2.8K
11:50 84.99 85.05 84.97 85.05 0.8K
11:51 85.00 85.01 85.00 85.01 3.7K
11:52 84.98 85.00 84.98 85.00 11.6K
11:53 84.98 85.08 84.98 85.07 6.0K
11:54 85.07 85.11 85.07 85.11 4.9K
11:55 85.11 85.11 84.99 85.02 5.2K
11:56 85.00 85.00 84.92 84.92 3.5K
11:57 84.92 84.92 84.92 84.92 1.2K
11:58 84.92 84.98 84.92 84.98 14.1K
11:59 84.99 84.99 84.90 84.90 5.6K
12:00 84.93 84.93 84.84 84.84 8.2K
12:01 84.88 84.88 84.82 84.84 2.7K
12:02 84.84 84.87 84.81 84.84 23.0K
12:03 84.84 84.84 84.76 84.76 15.3K
12:04 84.73 84.74 84.61 84.62 16.8K
12:05 84.63 84.66 84.63 84.65 6.0K
12:06 84.66 84.78 84.66 84.74 8.4K
12:07 84.73 84.75 84.72 84.72 3.0K
12:08 84.64 84.68 84.61 84.61 5.8K
12:09 84.46 84.51 84.46 84.51 7.2K
12:10 84.54 84.54 84.53 84.53 2.6K
12:11 84.49 84.51 84.44 84.46 10.6K
12:12 84.44 84.48 84.35 84.35 18.7K
12:13 84.35 84.37 84.35 84.37 1.4K
12:14 84.32 84.41 84.32 84.34 7.5K
12:15 84.37 84.39 84.37 84.39 2.8K
12:16 84.39 84.39 84.32 84.35 5.6K
12:17 84.38 84.45 84.38 84.45 4.7K
12:18 84.49 84.53 84.49 84.53 3.0K
12:19 84.65 84.69 84.65 84.69 5.9K
12:20 84.73 84.73 84.69 84.69 2.7K
12:21 84.69 84.69 84.57 84.57 7.7K
12:22 84.62 84.62 84.57 84.57 12.1K
12:23 84.58 84.62 84.58 84.62 4.7K
12:24 84.63 84.63 84.55 84.55 3.1K
12:25 84.55 84.56 84.55 84.55 2.5K
12:26 84.55 84.60 84.54 84.54 5.0K
12:27 84.50 84.53 84.50 84.53 5.0K
12:28 84.52 84.52 84.42 84.42 13.8K
12:29 84.42 84.47 84.42 84.45 4.6K
12:30 84.42 84.44 84.40 84.40 7.4K
12:31 84.44 84.53 84.44 84.53 4.6K
12:32 84.56 84.62 84.56 84.62 2.7K
12:33 84.63 84.63 84.59 84.61 4.0K
12:34 84.62 84.68 84.62 84.63 4.9K
12:35 84.63 84.63 84.59 84.59 6.5K
12:36 84.64 84.64 84.59 84.60 3.2K
12:37 84.60 84.63 84.60 84.63 3.4K
12:38 84.64 84.64 84.64 84.64 2.2K
12:39 84.66 84.69 84.66 84.69 2.6K
12:40 84.69 84.69 84.61 84.61 4.0K
12:41 84.58 84.58 84.49 84.49 7.4K
12:42 84.51 84.51 84.47 84.47 2.4K
12:43 84.48 84.49 84.45 84.45 3.5K
12:44 84.46 84.47 84.39 84.40 18.6K
12:45 84.39 84.43 84.38 84.39 4.6K
12:46 84.44 84.48 84.44 84.48 13.3K
12:47 84.51 84.53 84.49 84.53 5.2K
12:48 84.53 84.59 84.53 84.57 3.0K
12:49 84.62 84.62 84.59 84.61 5.5K
12:50 84.61 84.67 84.61 84.67 3.1K
12:51 84.68 84.73 84.68 84.68 9.7K
12:52 84.70 84.70 84.58 84.58 14.5K
12:53 84.58 84.61 84.57 84.57 11.3K
12:54 84.56 84.61 84.55 84.55 4.0K
12:55 84.55 84.56 84.52 84.56 4.2K
12:56 84.57 84.58 84.56 84.56 4.2K
12:57 84.53 84.55 84.53 84.54 6.6K
12:58 84.52 84.63 84.52 84.63 14.3K
12:59 84.63 84.65 84.63 84.65 2.7K
13:00 84.65 84.65 84.58 84.58 5.8K
13:01 84.62 84.62 84.58 84.58 3.1K
13:02 84.61 84.61 84.61 84.61 1.6K
13:03 84.61 84.61 84.59 84.59 3.8K
13:04 84.67 84.69 84.67 84.69 4.4K
13:05 84.67 84.70 84.65 84.70 2.7K
13:06 84.74 84.74 84.69 84.69 3.1K
13:07 84.69 84.69 84.60 84.60 2.3K
13:08 84.61 84.69 84.61 84.69 4.5K
13:09 84.69 84.82 84.69 84.82 6.3K
13:10 84.82 84.82 84.75 84.75 5.9K
13:11 84.75 84.75 84.67 84.67 4.1K
13:12 84.68 84.69 84.64 84.69 2.2K
13:13 84.69 84.71 84.69 84.71 5.7K
13:14 84.71 84.71 84.71 84.71 1.0K
13:15 84.71 84.71 84.65 84.65 7.3K
13:16 84.64 84.64 84.60 84.61 7.2K
13:17 84.61 84.61 84.58 84.58 1.3K
13:18 84.56 84.63 84.56 84.59 15.6K
13:19 84.61 84.61 84.56 84.56 7.5K
13:20 84.53 84.56 84.50 84.50 15.1K
13:21 84.53 84.53 84.43 84.43 15.9K
13:22 84.43 84.46 84.41 84.46 1.5K
13:23 84.38 84.44 84.38 84.44 8.2K
13:24 84.45 84.47 84.43 84.43 2.6K
13:25 84.41 84.48 84.41 84.48 9.7K
13:26 84.48 84.51 84.48 84.51 3.0K
13:27 84.53 84.57 84.53 84.57 2.9K
13:28 84.49 84.55 84.49 84.55 10.0K
13:29 84.57 84.61 84.57 84.59 5.6K
13:30 84.59 84.60 84.59 84.60 2.0K
13:31 84.59 84.62 84.59 84.61 10.5K
13:32 84.61 84.63 84.58 84.59 6.6K
13:33 84.58 84.60 84.58 84.60 5.2K
13:34 84.58 84.58 84.58 84.58 6.0K
13:35 84.58 84.58 84.55 84.55 1.4K
13:36 84.52 84.57 84.51 84.51 4.3K
13:37 84.55 84.55 84.53 84.53 3.2K
13:38 84.53 84.56 84.53 84.56 1.3K
13:39 84.56 84.56 84.55 84.55 2.3K
13:40 84.55 84.56 84.55 84.56 0.8K
13:41 84.53 84.53 84.51 84.51 3.2K
13:42 84.54 84.56 84.54 84.56 6.3K
13:43 84.58 84.61 84.58 84.60 9.7K
13:44 84.57 84.58 84.54 84.56 9.5K
13:45 84.52 84.54 84.52 84.54 2.5K
13:46 84.54 84.56 84.54 84.56 2.2K
13:47 84.53 84.56 84.53 84.56 2.0K
13:48 84.58 84.59 84.57 84.59 3.3K
13:49 84.56 84.57 84.55 84.57 3.4K
13:50 84.54 84.55 84.54 84.55 1.6K
13:51 84.52 84.57 84.52 84.57 7.6K
13:52 84.57 84.59 84.57 84.58 1.3K
13:53 84.53 84.55 84.53 84.54 4.6K
13:54 84.59 84.60 84.58 84.58 2.0K
13:55 84.76 84.76 84.69 84.69 25.2K
13:56 84.71 84.75 84.71 84.75 3.9K
13:57 84.72 84.73 84.72 84.73 3.7K
13:58 84.81 84.89 84.80 84.89 4.7K
13:59 84.89 84.89 84.81 84.81 11.4K
14:00 84.81 84.81 84.75 84.75 14.4K
14:01 84.75 84.75 84.71 84.74 11.0K
14:02 84.74 84.74 84.69 84.69 2.1K
14:03 84.69 84.69 84.62 84.65 6.9K
14:04 84.65 84.65 84.62 84.62 1.1K
14:05 84.61 84.65 84.61 84.65 3.2K
14:06 84.65 84.65 84.65 84.65 0.5K
14:07 84.66 84.68 84.64 84.66 5.7K
14:08 84.66 84.66 84.66 84.66 8.4K
14:09 84.68 84.70 84.68 84.70 2.5K
14:10 84.70 84.71 84.64 84.64 6.7K
14:11 84.66 84.68 84.66 84.68 1.7K
14:12 84.64 84.64 84.59 84.59 4.7K
14:13 84.59 84.64 84.59 84.64 7.6K
14:14 84.68 84.79 84.68 84.79 12.5K
14:15 84.79 84.83 84.72 84.83 13.7K
14:16 84.83 84.83 84.81 84.83 2.3K
14:17 84.83 84.84 84.77 84.81 6.6K
14:18 84.76 84.76 84.74 84.74 7.8K
14:19 84.74 84.82 84.74 84.79 5.6K
14:20 84.81 84.85 84.81 84.83 5.8K
14:21 84.80 84.86 84.80 84.86 2.5K
14:22 84.86 84.91 84.82 84.91 4.3K
14:23 84.93 84.99 84.93 84.99 2.9K
14:24 84.99 85.02 84.97 85.02 9.0K
14:25 85.02 85.02 84.88 84.90 7.5K
14:26 84.90 84.94 84.90 84.94 4.6K
14:27 84.94 84.94 84.94 84.94 1.4K
14:28 84.94 85.01 84.94 85.01 4.1K
14:29 85.01 85.07 85.01 85.01 23.0K
14:30 85.07 85.10 85.01 85.04 15.7K
14:31 85.04 85.04 84.97 84.97 5.3K
14:32 84.97 84.97 84.86 84.87 5.2K
14:33 84.87 84.87 84.81 84.81 9.2K
14:34 84.81 84.81 84.80 84.81 2.8K
14:35 84.80 84.82 84.74 84.82 14.9K
14:36 84.78 84.78 84.74 84.74 4.0K
14:37 84.74 84.82 84.74 84.82 8.2K
14:38 84.82 84.83 84.76 84.76 8.8K
14:39 84.76 84.76 84.72 84.76 7.2K
14:40 84.76 84.79 84.76 84.78 4.1K
14:41 84.78 84.78 84.78 84.78 0.4K
14:42 84.77 84.77 84.72 84.72 9.3K
14:43 84.71 84.71 84.71 84.71 1.7K
14:44 84.71 84.71 84.71 84.71 2.1K
14:45 84.71 84.71 84.69 84.69 6.3K
14:46 84.71 84.75 84.71 84.72 4.3K
14:47 84.69 84.71 84.69 84.70 6.1K
14:48 84.70 84.70 84.67 84.68 2.7K
14:49 84.67 84.72 84.67 84.72 9.3K
14:50 84.70 84.73 84.69 84.73 13.5K
14:51 84.76 84.78 84.73 84.75 7.3K
14:52 84.75 84.75 84.75 84.75 3.5K
14:53 84.75 84.76 84.73 84.73 8.4K
14:54 84.71 84.76 84.71 84.73 7.4K
14:55 84.73 84.73 84.70 84.70 7.0K
14:56 84.70 84.76 84.70 84.74 5.6K
14:57 84.74 84.75 84.73 84.75 2.9K
14:58 84.78 84.78 84.78 84.78 2.3K
14:59 84.78 84.81 84.76 84.77 3.7K
15:00 84.78 84.78 84.77 84.77 3.4K
15:01 84.80 84.80 84.74 84.74 6.5K
15:02 84.74 84.78 84.74 84.75 5.8K
15:03 84.77 84.85 84.77 84.85 3.9K
15:04 84.87 84.90 84.87 84.90 3.9K
15:05 84.90 84.95 84.88 84.88 7.4K
15:06 84.86 84.94 84.86 84.94 10.0K
15:07 84.91 84.92 84.89 84.89 10.0K
15:08 84.88 84.89 84.88 84.89 3.4K
15:09 84.91 84.91 84.90 84.91 5.0K
15:10 84.91 84.92 84.91 84.92 4.2K
15:11 84.92 84.92 84.89 84.89 3.3K
15:12 84.89 84.89 84.88 84.88 1.5K
15:13 84.86 84.86 84.78 84.78 6.4K
15:14 84.78 84.81 84.78 84.81 5.7K
15:15 84.81 84.81 84.65 84.67 21.9K
15:16 84.66 84.66 84.57 84.59 28.7K
15:17 84.57 84.57 84.50 84.50 27.8K
15:18 84.53 84.67 84.52 84.67 104.3K
15:19 84.73 84.77 84.72 84.72 6.8K
15:20 84.75 84.75 84.70 84.70 7.2K
15:21 84.70 84.70 84.62 84.62 6.5K
15:22 84.62 84.70 84.62 84.70 6.0K
15:23 84.70 84.76 84.70 84.75 5.1K
15:24 84.74 84.75 84.74 84.75 7.2K
15:25 84.75 84.75 84.66 84.72 15.1K
15:26 84.73 84.73 84.67 84.67 8.4K
15:27 84.70 84.72 84.70 84.72 10.0K
15:28 84.72 84.76 84.69 84.76 31.3K
15:29 84.79 84.81 84.74 84.76 9.9K
15:30 84.76 84.81 84.74 84.80 5.7K
15:31 84.80 84.85 84.80 84.85 6.1K
15:32 84.85 84.97 84.85 84.97 14.0K
15:33 84.97 85.02 84.95 85.01 25.0K
15:34 85.01 85.01 84.99 84.99 6.5K
15:35 85.00 85.08 85.00 85.08 12.1K
15:36 85.02 85.02 84.97 84.98 8.9K
15:37 84.98 84.99 84.93 84.96 10.0K
15:38 84.96 84.96 84.91 84.94 6.5K
15:39 84.93 84.93 84.90 84.90 4.4K
15:40 84.90 84.96 84.89 84.96 25.9K
15:41 84.96 84.96 84.91 84.91 13.9K
15:42 84.91 84.92 84.87 84.92 10.6K
15:43 84.92 84.92 84.90 84.90 8.2K
15:44 84.97 84.97 84.97 84.97 12.5K
15:45 84.94 84.94 84.91 84.93 12.5K
15:46 84.97 84.97 84.94 84.95 7.9K
15:47 84.96 84.96 84.92 84.96 16.7K
15:48 84.97 84.98 84.96 84.96 17.4K
15:49 84.96 84.99 84.95 84.99 6.5K
15:50 85.00 85.00 84.94 84.97 13.4K
15:51 85.02 85.08 85.00 85.04 21.6K
15:52 85.03 85.03 85.01 85.03 33.3K
15:53 85.03 85.03 84.96 84.96 24.2K
15:54 84.99 85.04 84.99 85.03 30.8K
15:55 85.04 85.05 85.03 85.03 30.7K
15:56 85.03 85.03 84.98 84.98 43.1K
15:57 84.98 85.04 84.98 84.99 55.1K
15:58 84.98 85.03 84.98 85.02 43.0K
15:59 85.00 85.02 84.99 85.02 44.3K
16:00 85.01 85.05 84.82 85.05 733.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし