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
09:30 85.56 86.28 85.56 86.25 60.6K
09:31 86.16 86.16 86.05 86.05 1.6K
09:32 86.10 86.52 86.10 86.52 3.6K
09:33 86.52 86.59 86.44 86.44 3.9K
09:34 86.49 86.80 86.47 86.80 7.1K
09:35 86.71 86.72 86.45 86.72 4.5K
09:36 86.77 86.77 86.49 86.60 6.4K
09:37 86.61 86.77 86.60 86.60 2.2K
09:38 86.60 86.61 86.53 86.53 5.6K
09:39 86.64 86.73 86.56 86.56 0.9K
09:40 86.61 86.66 86.52 86.59 3.7K
09:41 86.58 86.58 86.50 86.55 5.6K
09:42 86.55 86.69 86.54 86.62 4.4K
09:43 86.61 86.67 86.61 86.67 3.6K
09:44 86.73 86.78 86.73 86.78 1.9K
09:45 86.79 86.79 86.54 86.54 7.7K
09:46 86.56 86.56 86.48 86.48 3.4K
09:47 86.70 86.72 86.69 86.69 2.1K
09:48 86.72 86.72 86.66 86.69 2.6K
09:49 86.80 86.80 86.76 86.76 2.7K
09:50 86.76 86.76 86.60 86.69 7.0K
09:51 86.69 86.72 86.69 86.71 1.8K
09:52 86.67 86.73 86.67 86.72 3.2K
09:53 86.73 86.73 86.69 86.69 1.9K
09:54 86.75 86.76 86.71 86.73 12.0K
09:55 86.80 86.82 86.80 86.81 9.1K
09:56 86.82 86.82 86.82 86.82 1.0K
09:57 86.80 86.80 86.79 86.79 2.9K
09:58 86.83 86.83 86.82 86.82 1.2K
09:59 86.80 86.95 86.80 86.95 8.5K
10:00 86.97 87.00 86.94 86.94 8.5K
10:01 87.01 87.01 86.95 86.95 6.6K
10:02 86.92 86.98 86.92 86.98 1.6K
10:03 86.96 86.97 86.90 86.97 33.4K
10:04 86.96 87.13 86.96 87.13 5.3K
10:05 87.12 87.24 87.11 87.21 10.6K
10:06 87.20 87.21 87.17 87.21 6.2K
10:07 87.18 87.28 87.18 87.26 9.0K
10:08 87.26 87.31 87.23 87.27 5.9K
10:09 87.29 87.32 87.27 87.32 5.8K
10:10 87.29 87.29 87.05 87.05 11.0K
10:11 87.01 87.04 87.01 87.04 2.2K
10:12 86.98 87.06 86.98 87.02 9.7K
10:13 87.02 87.09 86.97 87.09 6.5K
10:14 87.13 87.16 87.09 87.12 4.7K
10:15 87.11 87.11 87.06 87.06 9.9K
10:16 87.13 87.21 87.12 87.12 9.6K
10:17 87.12 87.12 87.06 87.06 1.5K
10:18 87.07 87.07 86.97 87.00 10.2K
10:19 86.98 87.01 86.94 86.94 3.0K
10:20 86.94 86.99 86.90 86.95 3.7K
10:21 86.94 86.94 86.89 86.89 4.3K
10:22 86.92 86.99 86.92 86.99 3.1K
10:23 87.00 87.16 86.98 87.07 10.2K
10:24 87.07 87.13 87.07 87.13 4.7K
10:25 87.13 87.13 87.05 87.05 4.6K
10:26 87.11 87.11 86.91 86.91 4.5K
10:27 86.88 86.91 86.88 86.89 7.3K
10:28 86.89 86.93 86.88 86.89 6.6K
10:29 86.89 86.93 86.86 86.93 4.3K
10:30 86.95 86.99 86.91 86.91 4.6K
10:31 86.91 86.91 86.86 86.86 4.0K
10:32 86.88 86.88 86.83 86.88 1.2K
10:33 86.79 86.79 86.66 86.66 5.3K
10:34 86.66 86.70 86.61 86.62 4.2K
10:35 86.59 86.60 86.55 86.59 2.7K
10:36 86.60 86.60 86.56 86.56 1.1K
10:37 86.60 86.64 86.56 86.58 10.7K
10:38 86.58 86.62 86.55 86.62 6.2K
10:39 86.58 86.61 86.58 86.60 1.5K
10:40 86.60 86.61 86.57 86.61 6.0K
10:41 86.59 86.59 86.51 86.51 1.1K
10:42 86.51 86.56 86.51 86.56 1.7K
10:43 86.44 86.48 86.41 86.47 7.9K
10:44 86.50 86.55 86.50 86.54 5.0K
10:45 86.54 86.61 86.53 86.59 9.0K
10:46 86.64 86.70 86.64 86.70 2.7K
10:47 86.73 86.73 86.72 86.72 2.2K
10:48 86.75 86.78 86.75 86.78 2.7K
10:49 86.81 86.81 86.81 86.81 0.3K
10:50 86.83 86.98 86.81 86.89 16.5K
10:51 86.88 86.88 86.88 86.88 0.2K
10:52 86.88 86.90 86.87 86.87 1.5K
10:53 86.87 86.87 86.68 86.70 22.2K
10:54 86.70 86.74 86.66 86.66 3.1K
10:55 86.66 86.67 86.64 86.67 3.9K
10:56 86.63 86.63 86.60 86.60 4.4K
10:57 86.56 86.56 86.56 86.56 1.7K
10:58 86.59 86.62 86.58 86.61 9.0K
10:59 86.59 86.59 86.58 86.58 1.7K
11:00 86.55 86.58 86.50 86.54 5.1K
11:01 86.53 86.53 86.49 86.52 1.6K
11:02 86.48 86.48 86.47 86.47 2.9K
11:03 86.43 86.49 86.43 86.49 5.2K
11:04 86.48 86.51 86.48 86.50 1.7K
11:05 86.48 86.58 86.48 86.58 7.7K
11:06 86.53 86.61 86.53 86.61 2.7K
11:07 86.58 86.58 86.56 86.56 2.5K
11:08 86.63 86.63 86.57 86.62 2.5K
11:09 86.57 86.57 86.54 86.55 3.3K
11:10 86.55 86.55 86.47 86.47 2.7K
11:11 86.48 86.48 86.46 86.46 2.1K
11:12 86.49 86.54 86.49 86.54 5.0K
11:13 86.54 86.54 86.51 86.51 1.7K
11:14 86.57 86.57 86.55 86.55 5.2K
11:15 86.57 86.57 86.54 86.54 3.2K
11:16 86.48 86.48 86.48 86.48 2.0K
11:17 86.47 86.52 86.47 86.52 2.8K
11:18 86.51 86.51 86.49 86.49 0.5K
11:19 86.51 86.51 86.44 86.44 5.4K
11:20 86.43 86.47 86.42 86.47 3.0K
11:21 86.48 86.51 86.47 86.50 5.3K
11:22 86.50 86.53 86.50 86.53 1.7K
11:23 86.51 86.51 86.49 86.50 4.8K
11:24 86.54 86.55 86.50 86.53 8.6K
11:26 86.51 86.51 86.48 86.49 4.5K
11:27 86.45 86.49 86.43 86.43 2.1K
11:28 86.42 86.42 86.37 86.37 2.7K
11:29 86.37 86.40 86.36 86.36 3.7K
11:30 86.40 86.40 86.31 86.31 4.8K
11:31 86.35 86.48 86.35 86.48 13.1K
11:32 86.43 86.43 86.43 86.43 0.4K
11:33 86.43 86.49 86.43 86.43 0.9K
11:34 86.49 86.51 86.47 86.51 4.5K
11:35 86.47 86.50 86.42 86.42 1.6K
11:36 86.47 86.47 86.42 86.42 0.7K
11:37 86.42 86.42 86.42 86.42 0.8K
11:38 86.49 86.49 86.42 86.47 7.4K
11:39 86.47 86.48 86.46 86.48 1.1K
11:40 86.40 86.40 86.34 86.34 2.0K
11:41 86.34 86.34 86.34 86.34 0.4K
11:42 86.38 86.38 86.38 86.38 1.6K
11:43 86.35 86.38 86.35 86.36 3.1K
11:44 86.49 86.51 86.49 86.49 8.2K
11:48 86.52 86.52 86.50 86.51 6.6K
11:49 86.53 86.55 86.51 86.55 18.4K
11:50 86.50 86.59 86.50 86.54 2.6K
11:51 86.54 86.54 86.52 86.52 1.5K
11:52 86.52 86.52 86.52 86.52 1.1K
11:53 86.52 86.72 86.52 86.72 7.4K
11:54 86.70 86.71 86.65 86.71 1.4K
11:55 86.67 86.72 86.67 86.68 2.0K
11:56 86.61 86.61 86.61 86.61 2.9K
11:58 86.61 86.61 86.61 86.61 0.7K
11:59 86.69 86.77 86.69 86.69 30.5K
12:00 86.65 86.73 86.65 86.73 4.3K
12:01 86.73 86.76 86.73 86.76 1.9K
12:02 86.78 86.78 86.78 86.78 0.6K
12:04 86.81 86.84 86.76 86.84 3.3K
12:05 86.79 86.80 86.77 86.80 2.2K
12:06 86.75 86.82 86.75 86.82 1.6K
12:07 86.75 86.79 86.75 86.79 1.3K
12:08 86.74 86.83 86.74 86.83 7.9K
12:09 86.92 86.92 86.87 86.87 2.4K
12:10 86.87 86.91 86.87 86.88 4.0K
12:11 86.83 86.83 86.77 86.77 2.5K
12:12 86.77 86.95 86.77 86.95 4.2K
12:13 86.97 86.97 86.97 86.97 2.0K
12:14 86.97 87.00 86.97 87.00 3.2K
12:15 86.97 87.00 86.97 86.97 2.5K
12:16 86.93 87.02 86.93 86.98 7.5K
12:17 87.00 87.00 86.97 86.97 2.1K
12:18 86.97 87.00 86.92 86.92 3.2K
12:19 86.91 86.91 86.88 86.89 2.0K
12:21 86.82 86.94 86.82 86.94 3.5K
12:22 86.88 86.99 86.88 86.98 3.1K
12:23 86.97 86.97 86.97 86.97 0.4K
12:24 86.97 86.97 86.97 86.97 0.9K
12:25 86.96 86.96 86.96 86.96 2.6K
12:26 86.95 86.95 86.87 86.87 3.7K
12:27 86.87 86.90 86.86 86.86 2.1K
12:28 86.86 86.93 86.86 86.89 4.5K
12:29 86.88 86.88 86.86 86.88 1.4K
12:30 86.89 86.89 86.89 86.89 0.8K
12:31 86.86 86.90 86.85 86.90 2.5K
12:32 86.87 86.90 86.86 86.86 2.6K
12:33 86.87 86.87 86.84 86.84 4.1K
12:34 86.84 86.86 86.84 86.86 2.6K
12:35 86.82 86.84 86.79 86.80 3.5K
12:36 86.79 86.79 86.78 86.79 2.5K
12:37 86.79 86.79 86.75 86.79 1.2K
12:38 86.75 86.81 86.75 86.81 5.2K
12:39 86.85 86.86 86.85 86.86 2.7K
12:40 86.86 86.86 86.86 86.86 2.3K
12:41 86.85 86.85 86.85 86.85 0.6K
12:42 86.85 86.87 86.84 86.87 3.2K
12:43 86.86 86.86 86.86 86.86 0.4K
12:44 86.81 86.81 86.79 86.79 2.9K
12:45 86.80 86.84 86.80 86.84 2.6K
12:46 86.82 86.87 86.82 86.83 1.8K
12:47 86.79 86.82 86.79 86.82 0.8K
12:48 86.81 86.81 86.81 86.81 0.7K
12:49 86.84 86.88 86.84 86.87 4.9K
12:50 86.89 86.89 86.89 86.89 0.7K
12:51 86.87 86.90 86.87 86.90 1.5K
12:52 86.93 86.93 86.92 86.92 2.1K
12:53 86.92 86.92 86.90 86.92 0.9K
12:54 86.91 86.91 86.87 86.87 0.7K
12:55 86.92 86.95 86.90 86.95 2.0K
12:56 86.94 86.94 86.93 86.93 2.5K
12:57 86.88 86.88 86.88 86.88 1.0K
12:58 86.88 86.90 86.83 86.88 6.4K
12:59 86.88 86.92 86.88 86.92 2.1K
13:00 86.91 86.92 86.89 86.89 2.3K
13:01 86.91 86.92 86.91 86.92 1.2K
13:02 86.94 86.94 86.92 86.94 5.5K
13:03 86.93 86.97 86.90 86.93 2.4K
13:04 86.93 86.93 86.93 86.93 1.3K
13:05 86.93 86.93 86.93 86.93 1.5K
13:06 86.90 86.90 86.85 86.85 2.5K
13:07 86.83 86.88 86.83 86.87 1.6K
13:08 86.90 86.90 86.86 86.86 5.9K
13:09 86.84 86.88 86.84 86.88 0.6K
13:10 86.87 86.87 86.82 86.85 6.0K
13:11 86.82 86.83 86.81 86.83 0.8K
13:12 86.83 86.95 86.83 86.95 10.5K
13:13 86.96 86.96 86.88 86.92 2.0K
13:14 86.92 86.94 86.92 86.92 1.4K
13:15 86.92 86.94 86.92 86.92 2.3K
13:16 86.92 86.97 86.92 86.97 2.8K
13:18 86.98 86.98 86.98 86.98 1.7K
13:19 86.89 86.92 86.89 86.92 0.9K
13:21 86.92 86.92 86.92 86.92 1.5K
13:22 86.89 86.93 86.89 86.93 2.1K
13:23 86.95 86.95 86.95 86.95 1.0K
13:24 86.89 86.91 86.89 86.91 2.6K
13:25 86.93 86.94 86.93 86.94 2.9K
13:26 86.96 87.00 86.93 87.00 3.6K
13:27 86.98 86.98 86.94 86.94 1.3K
13:28 86.95 87.01 86.95 87.01 2.1K
13:29 87.03 87.05 87.02 87.05 1.0K
13:30 87.05 87.05 87.02 87.02 0.9K
13:31 87.02 87.02 87.02 87.02 2.6K
13:32 87.00 87.00 86.97 86.97 1.6K
13:33 87.02 87.02 87.00 87.01 1.3K
13:34 87.00 87.00 86.91 86.91 2.6K
13:35 86.86 86.88 86.86 86.88 0.3K
13:36 86.90 86.90 86.90 86.90 0.8K
13:37 86.95 86.96 86.95 86.96 4.3K
13:38 86.93 86.98 86.93 86.98 2.6K
13:39 87.00 87.00 86.94 86.97 2.9K
13:42 86.98 86.98 86.98 86.98 2.0K
13:43 86.99 87.02 86.99 87.02 1.5K
13:44 87.03 87.03 86.94 87.00 1.7K
13:45 86.99 86.99 86.99 86.99 1.6K
13:46 87.05 87.05 87.03 87.03 2.9K
13:47 87.07 87.07 87.03 87.07 3.4K
13:48 87.07 87.08 86.99 86.99 14.2K
13:49 86.98 87.01 86.98 87.01 1.9K
13:50 87.02 87.02 87.02 87.02 0.6K
13:51 87.04 87.04 86.97 86.97 3.6K
13:52 86.98 86.98 86.98 86.98 0.6K
13:53 87.00 87.00 86.98 86.98 0.4K
13:54 86.98 86.98 86.96 86.98 0.6K
13:55 86.98 87.01 86.92 86.99 7.1K
13:56 87.00 87.00 86.96 86.96 2.7K
13:57 86.95 86.95 86.78 86.78 8.8K
13:58 86.86 86.89 86.86 86.88 5.1K
13:59 86.88 86.88 86.84 86.87 1.9K
14:00 86.86 86.99 86.86 86.99 3.1K
14:01 87.00 87.00 86.96 86.96 0.5K
14:02 86.97 87.08 86.97 87.08 6.8K
14:03 87.10 87.13 87.07 87.12 5.0K
14:04 87.11 87.13 87.10 87.12 2.7K
14:05 87.11 87.11 87.11 87.11 0.7K
14:06 87.09 87.14 87.09 87.14 1.5K
14:07 87.11 87.12 87.11 87.12 0.6K
14:08 87.08 87.12 87.08 87.12 7.0K
14:09 87.18 87.18 87.14 87.15 2.4K
14:10 87.12 87.17 87.12 87.17 4.5K
14:11 87.17 87.17 87.13 87.13 6.8K
14:12 87.17 87.19 87.17 87.19 8.4K
14:13 87.19 87.22 87.19 87.20 1.8K
14:14 87.18 87.22 87.18 87.22 3.2K
14:15 87.25 87.25 87.25 87.25 0.9K
14:16 87.26 87.26 87.26 87.26 1.1K
14:17 87.30 87.30 87.30 87.30 3.6K
14:18 87.30 87.31 87.25 87.27 9.0K
14:19 87.32 87.33 87.30 87.30 4.1K
14:20 87.30 87.31 87.30 87.31 0.5K
14:21 87.32 87.40 87.32 87.39 3.5K
14:22 87.39 87.43 87.39 87.40 2.6K
14:23 87.40 87.40 87.28 87.28 8.9K
14:24 87.27 87.28 87.25 87.25 2.3K
14:25 87.26 87.26 87.26 87.26 1.9K
14:26 87.26 87.27 87.23 87.27 0.7K
14:27 87.28 87.29 87.25 87.25 3.6K
14:28 87.23 87.24 87.22 87.21 2.0K
14:29 87.18 87.19 87.18 87.19 1.4K
14:30 87.18 87.20 87.18 87.20 1.1K
14:31 87.13 87.17 87.13 87.14 1.9K
14:32 87.14 87.15 87.10 87.10 4.3K
14:33 87.14 87.16 87.14 87.14 4.5K
14:34 87.18 87.20 87.16 87.16 3.4K
14:35 87.16 87.16 87.12 87.12 4.8K
14:36 87.16 87.16 87.03 87.03 2.4K
14:37 87.10 87.12 87.10 87.12 2.0K
14:38 87.17 87.19 87.15 87.15 3.0K
14:39 87.13 87.13 87.12 87.12 0.6K
14:40 87.12 87.16 87.10 87.10 3.0K
14:41 87.10 87.12 87.10 87.12 0.7K
14:42 87.10 87.12 87.09 87.11 2.5K
14:43 87.16 87.16 87.14 87.14 2.5K
14:44 87.15 87.15 87.13 87.13 1.3K
14:45 87.13 87.13 87.13 87.13 1.8K
14:46 87.17 87.18 87.15 87.16 3.3K
14:47 87.16 87.16 87.10 87.14 4.8K
14:48 87.14 87.16 87.12 87.16 3.2K
14:49 87.15 87.15 87.10 87.10 1.0K
14:50 87.12 87.16 87.12 87.16 3.4K
14:51 87.13 87.17 87.13 87.15 2.9K
14:52 87.14 87.14 87.14 87.14 1.5K
14:53 87.14 87.18 87.14 87.18 1.6K
14:54 87.15 87.16 87.14 87.15 1.7K
14:55 87.15 87.19 87.15 87.18 1.4K
14:56 87.19 87.20 87.17 87.19 3.2K
14:57 87.22 87.27 87.21 87.25 4.9K
14:58 87.28 87.28 87.20 87.20 3.5K
14:59 87.23 87.26 87.23 87.25 1.1K
15:00 87.25 87.26 87.22 87.22 3.9K
15:01 87.17 87.17 87.16 87.16 2.1K
15:02 87.13 87.16 87.13 87.16 2.2K
15:03 87.13 87.19 87.13 87.19 3.8K
15:04 87.19 87.19 87.19 87.19 0.3K
15:05 87.19 87.19 87.15 87.18 3.3K
15:07 87.17 87.17 87.13 87.13 2.9K
15:08 87.11 87.19 87.11 87.17 3.8K
15:09 87.18 87.19 87.12 87.12 2.2K
15:10 87.12 87.12 87.12 87.12 2.3K
15:11 87.15 87.15 87.10 87.13 3.5K
15:12 87.09 87.12 87.08 87.12 2.0K
15:13 87.08 87.15 87.08 87.14 6.3K
15:14 87.13 87.13 87.10 87.10 1.9K
15:15 87.12 87.12 87.11 87.11 1.5K
15:16 87.11 87.11 87.07 87.09 3.3K
15:17 87.07 87.07 87.00 87.00 3.2K
15:18 87.03 87.03 86.99 86.99 3.1K
15:19 86.98 87.02 86.97 87.00 11.1K
15:20 87.02 87.08 87.02 87.08 4.4K
15:21 87.09 87.10 87.05 87.10 2.6K
15:22 87.09 87.09 87.04 87.04 3.7K
15:23 87.07 87.07 87.07 87.07 2.0K
15:24 87.05 87.05 87.03 87.03 1.5K
15:25 87.03 87.03 86.96 86.96 4.0K
15:26 87.00 87.06 87.00 87.06 5.8K
15:27 87.08 87.08 87.04 87.04 3.5K
15:28 87.06 87.13 87.06 87.10 23.6K
15:29 87.08 87.09 87.03 87.04 3.3K
15:30 87.03 87.03 86.96 86.96 2.3K
15:31 86.96 87.06 86.96 87.06 5.5K
15:32 87.02 87.02 87.02 87.02 2.4K
15:33 87.00 87.03 86.92 86.94 31.5K
15:34 86.93 86.94 86.93 86.94 2.4K
15:35 86.91 86.97 86.91 86.97 6.1K
15:36 86.95 86.98 86.92 86.92 8.7K
15:37 86.92 86.94 86.87 86.87 4.7K
15:38 86.89 86.89 86.83 86.83 5.9K
15:39 86.83 86.87 86.83 86.85 6.9K
15:40 86.86 86.94 86.86 86.94 7.0K
15:41 86.92 86.94 86.91 86.92 4.5K
15:42 86.91 86.96 86.91 86.96 6.3K
15:43 86.95 86.99 86.95 86.99 9.2K
15:44 86.98 86.99 86.91 86.93 4.1K
15:45 86.93 87.07 86.93 87.07 15.5K
15:46 87.08 87.13 87.08 87.13 12.0K
15:47 87.15 87.22 87.15 87.21 10.2K
15:48 87.21 87.24 87.20 87.20 9.6K
15:49 87.20 87.26 87.20 87.25 26.5K
15:50 87.23 87.33 87.22 87.31 15.4K
15:51 87.34 87.43 87.32 87.43 12.5K
15:52 87.43 87.47 87.39 87.43 31.3K
15:53 87.44 87.44 87.37 87.37 25.2K
15:54 87.38 87.39 87.26 87.39 27.8K
15:55 87.34 87.45 87.34 87.37 28.9K
15:56 87.38 87.40 87.35 87.35 22.8K
15:57 87.35 87.38 87.31 87.36 33.3K
15:58 87.35 87.39 87.35 87.35 37.4K
15:59 87.35 87.36 87.26 87.29 943.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし