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 83.36 83.82 83.36 83.66 24.9K
09:31 83.66 83.66 83.55 83.55 1.0K
09:32 83.61 83.61 83.31 83.31 11.2K
09:33 83.40 83.40 83.21 83.32 6.6K
09:34 83.19 83.22 83.10 83.10 2.7K
09:35 83.05 83.22 83.05 83.22 2.5K
09:36 83.23 83.23 82.81 82.95 11.6K
09:37 82.89 83.06 82.89 83.06 4.9K
09:38 83.10 83.24 83.10 83.18 10.7K
09:39 83.18 83.18 83.06 83.11 2.7K
09:40 83.16 83.27 83.16 83.27 5.8K
09:41 83.35 83.35 83.19 83.19 1.6K
09:42 83.27 83.27 82.98 82.98 8.7K
09:43 83.02 83.02 83.00 83.00 4.5K
09:44 83.06 83.31 83.06 83.24 5.8K
09:45 83.16 83.25 83.16 83.17 3.6K
09:46 83.18 83.42 83.18 83.32 4.0K
09:47 83.33 83.67 83.33 83.67 8.4K
09:48 83.67 83.73 83.64 83.64 5.2K
09:49 83.71 83.71 83.51 83.55 12.7K
09:50 83.54 83.62 83.53 83.62 9.1K
09:51 83.62 83.62 83.50 83.50 4.3K
09:52 83.57 83.68 83.57 83.66 2.7K
09:53 83.61 83.70 83.61 83.69 5.7K
09:54 83.69 83.75 83.69 83.75 5.1K
09:55 83.75 83.86 83.74 83.86 4.7K
09:56 83.90 83.90 83.76 83.76 6.2K
09:57 83.80 83.85 83.76 83.79 7.8K
09:58 83.79 83.79 83.72 83.76 4.8K
09:59 83.94 84.16 83.94 84.14 11.4K
10:00 84.13 84.15 84.09 84.09 14.0K
10:01 84.09 84.09 83.82 83.91 9.6K
10:02 83.93 83.99 83.91 83.99 7.1K
10:03 83.97 83.97 83.92 83.92 4.4K
10:04 83.92 84.03 83.92 83.96 32.6K
10:05 83.97 84.00 83.96 84.00 8.2K
10:06 83.95 84.02 83.95 84.02 4.1K
10:07 84.21 84.37 84.20 84.37 13.7K
10:08 84.34 84.48 84.34 84.48 17.5K
10:09 84.48 84.60 84.46 84.57 11.2K
10:10 84.62 84.70 84.45 84.45 28.8K
10:11 84.33 84.41 84.33 84.41 1.5K
10:12 84.40 84.45 84.26 84.30 20.3K
10:13 84.26 84.31 84.25 84.31 3.5K
10:14 84.34 84.37 84.29 84.29 2.9K
10:15 84.34 84.34 84.29 84.30 15.1K
10:16 84.30 84.30 84.20 84.24 55.3K
10:17 84.24 84.29 84.19 84.19 44.0K
10:18 84.22 84.24 84.16 84.18 14.5K
10:19 84.18 84.37 84.14 84.36 55.8K
10:20 84.33 84.38 84.26 84.26 6.2K
10:21 84.29 84.29 84.19 84.24 6.0K
10:22 84.24 84.39 84.24 84.36 6.1K
10:23 84.40 84.56 84.40 84.55 6.6K
10:24 84.50 84.68 84.49 84.68 3.1K
10:25 84.64 84.64 84.54 84.61 6.3K
10:26 84.59 84.59 84.48 84.50 6.9K
10:27 84.45 84.55 84.45 84.55 4.7K
10:28 84.52 84.65 84.52 84.58 4.3K
10:29 84.58 84.63 84.56 84.60 4.8K
10:30 84.58 84.66 84.48 84.48 9.5K
10:31 84.48 84.48 84.43 84.43 1.6K
10:32 84.34 84.40 84.29 84.40 11.2K
10:33 84.40 84.40 84.25 84.33 6.8K
10:34 84.26 84.26 84.23 84.23 3.6K
10:35 84.11 84.13 84.02 84.12 8.4K
10:36 84.12 84.12 84.03 84.11 3.8K
10:37 84.09 84.11 84.09 84.09 1.5K
10:38 84.09 84.27 84.09 84.27 5.9K
10:39 84.22 84.33 84.22 84.33 3.1K
10:40 84.33 84.36 84.32 84.34 1.8K
10:41 84.34 84.38 84.32 84.38 9.5K
10:42 84.36 84.36 84.25 84.25 4.4K
10:43 84.19 84.23 84.19 84.20 5.9K
10:44 84.16 84.16 84.05 84.14 11.5K
10:45 84.14 84.19 84.00 84.00 18.2K
10:46 84.07 84.14 84.07 84.14 12.6K
10:47 84.15 84.15 84.03 84.03 8.3K
10:48 84.03 84.08 84.03 84.04 1.7K
10:49 84.02 84.10 84.02 84.10 12.6K
10:50 84.06 84.08 84.02 84.03 6.6K
10:51 84.03 84.05 83.98 83.98 3.2K
10:52 84.04 84.04 83.88 83.88 4.4K
10:53 83.76 83.79 83.71 83.75 5.4K
10:54 83.76 83.76 83.70 83.71 2.0K
10:55 83.70 83.84 83.68 83.84 14.2K
10:56 83.89 83.89 83.69 83.69 9.0K
10:57 83.75 83.75 83.70 83.71 4.8K
10:58 83.72 83.72 83.72 83.72 1.5K
10:59 83.67 83.77 83.67 83.77 3.1K
11:00 83.76 83.82 83.76 83.80 5.2K
11:01 83.78 83.79 83.74 83.74 4.1K
11:02 83.70 83.70 83.69 83.69 2.2K
11:03 83.76 83.83 83.75 83.75 5.7K
11:04 83.75 83.75 83.75 83.75 1.6K
11:05 83.81 83.81 83.66 83.66 6.5K
11:06 83.66 83.66 83.48 83.48 4.1K
11:07 83.41 83.42 83.41 83.42 1.8K
11:08 83.37 83.41 83.36 83.41 2.8K
11:09 83.51 83.55 83.51 83.51 6.4K
11:10 83.54 83.54 83.44 83.49 7.1K
11:11 83.49 83.50 83.49 83.50 2.4K
11:12 83.51 83.51 83.45 83.45 5.3K
11:13 83.45 83.50 83.45 83.46 2.2K
11:14 83.46 83.57 83.46 83.49 9.4K
11:15 83.47 83.50 83.43 83.47 9.0K
11:16 83.50 83.55 83.47 83.50 2.0K
11:17 83.50 83.51 83.45 83.45 3.6K
11:18 83.48 83.52 83.43 83.43 5.2K
11:19 83.40 83.44 83.39 83.44 8.1K
11:20 83.45 83.51 83.45 83.48 5.6K
11:21 83.48 83.48 83.48 83.48 1.0K
11:22 83.44 83.48 83.43 83.48 4.8K
11:23 83.48 83.48 83.42 83.42 8.2K
11:24 83.46 83.46 83.41 83.41 1.9K
11:25 83.46 83.50 83.44 83.49 8.3K
11:26 83.55 83.55 83.51 83.52 2.5K
11:27 83.52 83.52 83.41 83.41 4.9K
11:28 83.37 83.41 83.33 83.41 5.3K
11:29 83.41 83.41 83.38 83.38 2.6K
11:30 83.41 83.53 83.41 83.53 11.3K
11:31 83.51 83.52 83.50 83.51 2.4K
11:32 83.51 83.54 83.51 83.53 3.2K
11:33 83.50 83.50 83.46 83.46 6.4K
11:34 83.46 83.46 83.46 83.46 0.3K
11:35 83.47 83.55 83.47 83.55 3.3K
11:36 83.54 83.57 83.54 83.54 0.8K
11:37 83.54 83.63 83.54 83.60 2.8K
11:38 83.61 83.61 83.55 83.59 4.2K
11:39 83.62 83.62 83.59 83.62 1.8K
11:40 83.59 83.68 83.59 83.62 5.2K
11:41 83.65 83.68 83.63 83.68 3.9K
11:42 83.68 83.75 83.68 83.75 6.6K
11:43 83.75 83.80 83.75 83.80 2.2K
11:44 83.80 83.81 83.77 83.78 3.0K
11:45 83.78 83.81 83.78 83.81 0.5K
11:46 83.78 83.81 83.78 83.81 1.6K
11:47 83.81 83.82 83.79 83.80 4.0K
11:48 83.87 83.92 83.87 83.92 4.7K
11:49 83.97 83.97 83.83 83.83 4.5K
11:50 83.86 83.91 83.83 83.83 4.0K
11:51 83.81 83.85 83.79 83.79 4.2K
11:52 83.82 83.82 83.73 83.73 3.3K
11:53 83.73 83.73 83.70 83.70 1.7K
11:54 83.74 83.74 83.69 83.72 4.7K
11:55 83.69 83.73 83.69 83.73 1.1K
11:56 83.72 83.80 83.71 83.71 7.7K
11:57 83.68 83.68 83.65 83.65 3.9K
11:58 83.65 83.65 83.58 83.59 5.3K
11:59 83.64 83.65 83.64 83.65 2.2K
12:00 83.61 83.72 83.60 83.72 9.7K
12:01 83.73 83.73 83.66 83.66 3.1K
12:02 83.65 83.70 83.65 83.65 1.9K
12:03 83.65 83.65 83.65 83.65 2.1K
12:04 83.69 83.69 83.67 83.67 5.8K
12:05 83.67 83.70 83.66 83.69 5.6K
12:06 83.72 83.75 83.69 83.75 1.6K
12:07 83.77 83.77 83.70 83.76 5.3K
12:08 83.74 83.78 83.74 83.76 2.3K
12:09 83.79 83.79 83.71 83.71 4.5K
12:10 83.70 83.70 83.70 83.70 1.3K
12:11 83.70 83.72 83.70 83.71 2.4K
12:12 83.71 83.73 83.71 83.71 1.4K
12:13 83.71 83.72 83.69 83.71 4.0K
12:14 83.71 83.71 83.66 83.66 4.8K
12:15 83.64 83.67 83.64 83.67 4.9K
12:16 83.71 83.72 83.71 83.72 1.5K
12:17 83.75 83.80 83.73 83.80 1.6K
12:18 83.76 83.78 83.76 83.76 2.7K
12:19 83.75 83.75 83.72 83.73 3.2K
12:20 83.72 83.72 83.65 83.65 2.7K
12:21 83.66 83.66 83.61 83.61 6.5K
12:22 83.61 83.71 83.61 83.70 13.1K
12:23 83.74 83.78 83.74 83.77 2.8K
12:24 83.78 83.78 83.71 83.71 2.3K
12:25 83.77 83.81 83.75 83.75 4.5K
12:26 83.74 83.78 83.74 83.78 2.3K
12:27 83.78 83.81 83.77 83.81 1.3K
12:28 83.83 83.83 83.79 83.79 2.9K
12:29 83.79 83.82 83.78 83.78 1.5K
12:30 83.77 83.78 83.77 83.78 1.5K
12:31 83.78 83.82 83.78 83.82 1.4K
12:32 83.82 83.86 83.82 83.86 4.5K
12:33 83.82 83.82 83.80 83.80 2.1K
12:34 83.83 83.84 83.82 83.82 2.4K
12:35 83.82 83.82 83.82 83.82 6.0K
12:36 83.79 83.83 83.79 83.83 6.1K
12:37 83.83 83.83 83.81 83.81 3.2K
12:39 83.80 83.85 83.80 83.85 3.6K
12:40 83.87 83.87 83.78 83.78 6.0K
12:42 83.82 83.83 83.79 83.83 2.0K
12:43 83.80 83.80 83.75 83.75 3.8K
12:45 83.76 83.76 83.76 83.76 1.9K
12:46 83.77 83.77 83.71 83.71 11.5K
12:47 83.72 83.72 83.72 83.72 0.5K
12:48 83.70 83.70 83.69 83.69 3.1K
12:49 83.69 83.69 83.69 83.69 0.7K
12:50 83.72 83.72 83.71 83.71 1.9K
12:51 83.71 83.71 83.67 83.67 2.6K
12:52 83.66 83.66 83.66 83.66 1.4K
12:53 83.66 83.66 83.64 83.64 1.8K
12:54 83.64 83.70 83.63 83.70 4.1K
12:55 83.71 83.76 83.70 83.76 1.5K
12:56 83.75 83.75 83.72 83.72 1.3K
12:57 83.79 83.79 83.75 83.75 5.2K
12:58 83.77 83.77 83.77 83.77 0.4K
12:59 83.77 83.77 83.77 83.77 0.6K
13:00 83.77 83.77 83.75 83.76 2.5K
13:01 83.75 83.75 83.75 83.75 1.4K
13:02 83.75 83.75 83.73 83.73 2.3K
13:03 83.73 83.73 83.72 83.72 3.0K
13:04 83.74 83.74 83.70 83.70 1.6K
13:05 83.70 83.75 83.70 83.75 3.6K
13:06 83.71 83.71 83.70 83.70 3.0K
13:07 83.68 83.68 83.67 83.68 2.2K
13:08 83.74 83.75 83.74 83.75 4.1K
13:09 83.75 83.75 83.69 83.71 7.8K
13:10 83.77 83.77 83.77 83.77 0.4K
13:11 83.78 83.86 83.78 83.85 7.5K
13:12 83.87 83.88 83.81 83.81 4.0K
13:13 83.82 83.82 83.78 83.82 3.2K
13:14 83.87 83.87 83.81 83.81 5.1K
13:15 83.81 83.81 83.79 83.81 2.9K
13:16 83.81 83.83 83.81 83.83 1.4K
13:17 83.84 83.87 83.80 83.86 10.2K
13:18 83.83 83.84 83.81 83.84 2.2K
13:19 83.82 83.84 83.81 83.83 2.6K
13:20 83.82 83.82 83.73 83.73 4.1K
13:21 83.73 83.78 83.73 83.78 2.2K
13:22 83.76 83.80 83.76 83.80 6.7K
13:23 83.80 83.82 83.79 83.81 2.7K
13:24 83.81 83.87 83.80 83.80 8.1K
13:25 83.80 83.80 83.80 83.80 1.2K
13:26 83.80 83.82 83.80 83.82 2.8K
13:27 83.81 83.83 83.81 83.82 1.3K
13:28 83.83 83.83 83.80 83.82 3.7K
13:29 83.84 83.84 83.82 83.83 3.7K
13:30 83.83 83.84 83.83 83.84 2.6K
13:31 83.83 83.87 83.82 83.82 3.1K
13:32 83.86 83.88 83.86 83.87 7.1K
13:33 83.86 83.86 83.86 83.86 0.1K
13:34 83.86 83.87 83.85 83.87 0.6K
13:35 83.81 83.81 83.79 83.81 17.0K
13:36 83.92 83.92 83.89 83.89 1.6K
13:37 83.89 83.89 83.88 83.88 3.8K
13:38 83.86 83.86 83.86 83.86 0.4K
13:39 83.83 83.87 83.83 83.87 1.9K
13:40 83.87 83.88 83.86 83.86 3.5K
13:41 83.86 83.86 83.81 83.81 3.5K
13:42 83.82 83.82 83.77 83.77 2.0K
13:44 83.79 83.79 83.76 83.76 1.0K
13:45 83.79 83.79 83.72 83.72 4.4K
13:46 83.72 83.72 83.72 83.72 0.9K
13:47 83.69 83.69 83.64 83.64 2.4K
13:48 83.63 83.64 83.63 83.64 1.2K
13:49 83.64 83.67 83.64 83.66 1.9K
13:50 83.68 83.70 83.68 83.70 2.2K
13:51 83.68 83.70 83.65 83.65 3.8K
13:52 83.66 83.66 83.65 83.65 2.9K
13:53 83.65 83.66 83.65 83.66 2.3K
13:54 83.66 83.66 83.60 83.60 3.2K
13:55 83.61 83.62 83.61 83.62 2.5K
13:56 83.64 83.64 83.64 83.64 0.9K
13:57 83.65 83.66 83.65 83.66 1.0K
13:58 83.66 83.66 83.60 83.60 4.4K
13:59 83.60 83.60 83.55 83.55 2.7K
14:00 83.54 83.60 83.54 83.60 3.8K
14:01 83.60 83.64 83.60 83.63 2.4K
14:02 83.64 83.67 83.64 83.67 8.6K
14:03 83.67 83.72 83.67 83.69 8.9K
14:04 83.69 83.69 83.69 83.69 1.0K
14:05 83.69 83.70 83.67 83.67 1.6K
14:06 83.68 83.68 83.64 83.64 2.1K
14:07 83.62 83.65 83.62 83.65 2.3K
14:08 83.65 83.65 83.63 83.64 4.5K
14:09 83.67 83.68 83.67 83.68 2.2K
14:10 83.68 83.69 83.68 83.69 2.1K
14:11 83.67 83.68 83.65 83.68 3.1K
14:12 83.67 83.67 83.66 83.66 4.5K
14:13 83.70 83.70 83.69 83.69 0.7K
14:14 83.68 83.68 83.66 83.66 2.6K
14:15 83.67 83.68 83.67 83.68 1.2K
14:16 83.68 83.70 83.68 83.68 3.6K
14:17 83.67 83.67 83.67 83.67 0.4K
14:18 83.67 83.69 83.66 83.68 5.0K
14:19 83.67 83.67 83.67 83.67 1.4K
14:20 83.65 83.65 83.60 83.60 2.8K
14:21 83.58 83.58 83.57 83.57 2.6K
14:22 83.58 83.60 83.55 83.55 5.9K
14:23 83.49 83.49 83.49 83.49 0.3K
14:24 83.49 83.49 83.48 83.49 3.3K
14:25 83.49 83.50 83.49 83.50 1.8K
14:26 83.50 83.50 83.44 83.45 8.2K
14:27 83.45 83.47 83.43 83.43 5.6K
14:28 83.44 83.45 83.42 83.42 2.8K
14:29 83.45 83.45 83.40 83.40 5.0K
14:30 83.42 83.48 83.42 83.44 12.7K
14:31 83.43 83.43 83.38 83.38 3.6K
14:32 83.39 83.43 83.38 83.43 4.5K
14:33 83.43 83.45 83.42 83.45 1.5K
14:34 83.44 83.47 83.44 83.47 2.3K
14:35 83.47 83.47 83.43 83.44 5.7K
14:36 83.40 83.43 83.40 83.43 1.6K
14:37 83.43 83.46 83.42 83.46 2.9K
14:38 83.46 83.49 83.46 83.48 10.3K
14:39 83.49 83.49 83.49 83.49 1.3K
14:40 83.49 83.49 83.48 83.49 2.4K
14:41 83.49 83.49 83.47 83.47 2.7K
14:42 83.49 83.49 83.46 83.47 2.4K
14:43 83.48 83.48 83.44 83.44 1.8K
14:44 83.41 83.42 83.41 83.42 2.0K
14:45 83.40 83.42 83.40 83.41 4.4K
14:46 83.43 83.43 83.42 83.42 2.0K
14:47 83.39 83.40 83.39 83.40 2.6K
14:48 83.39 83.39 83.38 83.38 1.9K
14:49 83.39 83.42 83.39 83.42 2.2K
14:50 83.41 83.42 83.41 83.42 1.9K
14:51 83.40 83.40 83.40 83.40 1.4K
14:52 83.43 83.45 83.43 83.44 2.2K
14:53 83.44 83.44 83.41 83.42 6.6K
14:54 83.44 83.46 83.44 83.46 1.8K
14:55 83.47 83.51 83.47 83.51 3.0K
14:56 83.49 83.50 83.48 83.48 2.7K
14:57 83.45 83.50 83.45 83.48 2.6K
14:58 83.45 83.46 83.45 83.46 4.2K
14:59 83.46 83.50 83.46 83.49 4.1K
15:00 83.49 83.52 83.45 83.45 6.4K
15:01 83.45 83.49 83.45 83.49 5.5K
15:02 83.47 83.47 83.44 83.44 3.2K
15:03 83.44 83.46 83.44 83.46 4.3K
15:04 83.46 83.47 83.45 83.47 21.4K
15:05 83.55 83.60 83.55 83.60 2.9K
15:06 83.60 83.66 83.60 83.66 3.6K
15:07 83.64 83.67 83.64 83.65 3.9K
15:08 83.65 83.70 83.65 83.68 2.0K
15:09 83.67 83.67 83.66 83.67 4.4K
15:10 83.67 83.68 83.62 83.62 4.3K
15:11 83.64 83.64 83.62 83.62 0.5K
15:12 83.61 83.66 83.61 83.64 2.0K
15:13 83.61 83.63 83.61 83.63 2.6K
15:14 83.58 83.59 83.50 83.50 5.1K
15:15 83.52 83.52 83.46 83.46 5.0K
15:16 83.50 83.50 83.44 83.44 4.9K
15:17 83.43 83.45 83.43 83.43 3.5K
15:18 83.44 83.48 83.44 83.47 4.1K
15:19 83.49 83.49 83.47 83.47 3.2K
15:20 83.48 83.50 83.46 83.50 5.6K
15:21 83.48 83.48 83.48 83.48 0.3K
15:22 83.48 83.50 83.48 83.50 10.1K
15:23 83.59 83.59 83.54 83.54 24.5K
15:24 83.55 83.64 83.54 83.64 14.5K
15:25 83.60 83.63 83.60 83.63 3.7K
15:26 83.69 83.70 83.69 83.70 2.4K
15:27 83.73 83.74 83.68 83.68 11.6K
15:28 83.60 83.61 83.56 83.59 14.0K
15:29 83.58 83.58 83.56 83.56 4.3K
15:30 83.56 83.61 83.56 83.61 6.0K
15:31 83.60 83.78 83.60 83.73 28.6K
15:32 83.71 83.71 83.70 83.70 11.5K
15:33 83.70 83.72 83.70 83.72 5.6K
15:34 83.72 83.87 83.72 83.87 19.4K
15:35 83.81 83.82 83.81 83.81 2.9K
15:36 83.81 83.81 83.77 83.77 5.4K
15:37 83.78 83.78 83.74 83.75 8.7K
15:38 83.73 83.73 83.69 83.69 3.1K
15:39 83.73 83.73 83.70 83.70 6.6K
15:40 83.69 83.69 83.69 83.69 3.6K
15:41 83.69 83.70 83.65 83.67 6.8K
15:42 83.66 83.66 83.61 83.61 4.1K
15:43 83.58 83.60 83.58 83.58 5.2K
15:44 83.58 83.61 83.56 83.58 2.5K
15:45 83.57 83.59 83.56 83.56 29.4K
15:46 83.52 83.54 83.51 83.51 5.1K
15:47 83.51 83.51 83.45 83.51 6.7K
15:48 83.52 83.53 83.51 83.53 2.8K
15:49 83.53 83.55 83.53 83.55 3.8K
15:50 83.56 83.56 83.47 83.56 18.2K
15:51 83.57 83.61 83.57 83.61 11.2K
15:52 83.58 83.58 83.55 83.55 7.9K
15:53 83.57 83.73 83.47 83.48 58.5K
15:54 83.46 83.46 83.31 83.37 36.5K
15:55 83.43 83.57 83.43 83.56 30.5K
15:56 83.56 83.59 83.53 83.56 29.3K
15:57 83.55 83.59 83.51 83.57 39.8K
15:58 83.56 83.60 83.55 83.56 58.5K
15:59 83.56 83.60 83.55 83.58 573.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし