デクスコム (DXCM)

DXCM
🏛️ アメリカ →
66.07
最終更新: 2025-10-01
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 79.85 80.08 79.76 80.08 65.0K
09:31 79.96 80.01 79.96 80.01 4.2K
09:32 79.88 79.95 79.76 79.93 5.5K
09:33 79.95 80.13 79.63 79.63 9.2K
09:34 79.63 79.63 79.36 79.36 11.0K
09:35 79.34 79.54 79.32 79.42 11.8K
09:36 79.42 79.56 79.18 79.18 13.5K
09:37 79.03 79.35 79.03 79.21 10.0K
09:38 79.24 79.35 79.03 79.03 5.5K
09:39 79.00 79.18 79.00 79.18 10.9K
09:40 79.17 79.17 78.97 78.97 1.2K
09:41 79.04 79.28 79.03 79.28 6.1K
09:42 79.27 79.36 79.27 79.27 5.1K
09:43 79.27 79.29 79.25 79.25 1.1K
09:44 79.30 79.43 79.29 79.42 11.3K
09:45 79.43 79.43 79.31 79.40 15.9K
09:46 79.44 79.44 79.32 79.33 6.5K
09:47 79.33 79.33 79.33 79.33 0.5K
09:48 79.34 79.38 79.32 79.38 5.2K
09:49 79.31 79.38 79.30 79.38 15.8K
09:50 79.39 79.42 79.27 79.29 10.3K
09:51 79.18 79.18 79.05 79.09 5.9K
09:52 79.04 79.04 78.91 78.91 8.5K
09:53 78.99 79.03 78.99 79.02 7.2K
09:54 79.05 79.05 78.93 78.94 8.4K
09:55 78.95 78.95 78.95 78.95 1.5K
09:56 78.95 78.95 78.77 78.77 9.5K
09:57 78.73 78.73 78.72 78.72 5.0K
09:58 78.69 78.69 78.62 78.65 7.8K
09:59 78.65 78.66 78.58 78.66 28.4K
10:00 78.66 78.75 78.66 78.73 36.1K
10:01 78.72 78.72 78.70 78.71 4.9K
10:02 78.71 78.77 78.70 78.72 20.5K
10:03 78.73 78.73 78.55 78.55 21.8K
10:04 78.55 78.55 78.46 78.52 15.3K
10:05 78.55 78.55 78.36 78.36 14.1K
10:06 78.35 78.48 78.32 78.48 12.2K
10:07 78.47 78.49 78.45 78.45 6.1K
10:08 78.39 78.39 78.36 78.36 2.8K
10:09 78.32 78.33 78.22 78.28 12.0K
10:10 78.29 78.36 78.28 78.30 8.8K
10:11 78.26 78.30 78.26 78.30 1.7K
10:12 78.17 78.35 78.17 78.35 11.0K
10:13 78.39 78.39 78.15 78.15 8.2K
10:14 78.13 78.17 78.13 78.13 3.7K
10:15 78.19 78.25 78.12 78.24 77.3K
10:16 78.23 78.25 78.15 78.17 25.1K
10:17 78.25 78.26 78.21 78.22 10.9K
10:18 78.22 78.22 78.14 78.14 2.4K
10:19 78.12 78.12 78.00 78.00 15.9K
10:20 77.96 77.96 77.94 77.94 7.6K
10:21 77.95 77.97 77.95 77.97 2.0K
10:22 77.98 77.98 77.92 77.98 17.6K
10:23 77.97 78.07 77.97 78.07 7.3K
10:24 78.07 78.28 78.04 78.28 14.7K
10:25 78.24 78.42 78.24 78.42 12.7K
10:26 78.45 78.67 78.45 78.67 14.7K
10:27 78.58 78.62 78.51 78.61 7.7K
10:28 78.62 78.62 78.36 78.36 8.6K
10:29 78.36 78.52 78.33 78.52 13.5K
10:30 78.48 78.49 78.46 78.48 15.7K
10:31 78.43 78.51 78.40 78.40 2.7K
10:32 78.40 78.40 78.35 78.35 5.9K
10:33 78.35 78.35 78.29 78.29 6.0K
10:34 78.29 78.39 78.29 78.36 10.8K
10:35 78.33 78.33 78.31 78.31 6.9K
10:36 78.41 78.53 78.35 78.53 25.2K
10:37 78.49 78.50 78.43 78.45 9.6K
10:38 78.45 78.46 78.39 78.42 6.8K
10:39 78.41 78.41 78.26 78.27 21.9K
10:40 78.27 78.29 78.27 78.28 5.1K
10:41 78.28 78.28 78.19 78.19 18.7K
10:42 78.19 78.22 78.16 78.18 29.4K
10:43 78.17 78.21 78.12 78.12 5.3K
10:44 78.12 78.12 78.02 78.05 4.1K
10:45 78.08 78.11 78.08 78.09 6.8K
10:46 78.06 78.07 78.06 78.07 4.2K
10:47 78.01 78.07 78.01 78.07 3.2K
10:48 78.12 78.14 78.12 78.11 15.7K
10:49 78.15 78.15 78.05 78.05 23.4K
10:50 78.05 78.05 77.95 77.95 27.3K
10:51 77.95 77.95 77.91 77.91 13.9K
10:52 77.92 77.92 77.85 77.85 22.9K
10:53 77.85 77.85 77.83 77.85 8.6K
10:54 77.85 77.88 77.84 77.84 6.2K
10:55 77.81 77.83 77.75 77.76 24.5K
10:56 77.79 77.79 77.75 77.76 11.4K
10:57 77.79 77.84 77.79 77.84 26.7K
10:58 77.82 77.86 77.82 77.86 41.0K
10:59 77.90 77.95 77.88 77.93 21.9K
11:00 77.95 78.01 77.90 77.90 23.3K
11:01 77.94 77.94 77.85 77.89 9.1K
11:02 77.91 78.02 77.91 78.02 4.2K
11:03 78.01 78.10 78.00 78.10 13.2K
11:04 78.08 78.11 78.06 78.06 25.4K
11:05 78.08 78.15 78.05 78.15 7.9K
11:06 78.17 78.38 78.17 78.37 32.5K
11:07 78.37 78.37 78.30 78.30 18.3K
11:08 78.31 78.32 78.30 78.31 5.6K
11:09 78.31 78.33 78.23 78.29 12.9K
11:10 78.28 78.28 78.16 78.20 6.1K
11:11 78.21 78.37 78.21 78.37 11.1K
11:12 78.36 78.44 78.36 78.38 6.1K
11:13 78.38 78.41 78.37 78.41 14.9K
11:14 78.40 78.40 78.32 78.34 8.9K
11:15 78.34 78.34 78.22 78.22 4.9K
11:16 78.23 78.24 78.19 78.21 9.9K
11:17 78.24 78.25 78.23 78.25 3.8K
11:18 78.24 78.26 78.23 78.23 4.3K
11:19 78.23 78.23 78.17 78.19 5.2K
11:20 78.19 78.25 78.19 78.24 3.5K
11:21 78.22 78.22 78.22 78.22 5.5K
11:22 78.26 78.26 78.21 78.21 5.9K
11:23 78.21 78.21 78.18 78.19 3.2K
11:24 78.10 78.14 78.06 78.13 13.9K
11:25 78.13 78.13 78.08 78.10 5.1K
11:26 78.00 78.05 78.00 78.05 8.4K
11:27 78.06 78.06 77.91 77.91 12.0K
11:28 77.91 77.92 77.86 77.92 15.6K
11:29 77.83 77.88 77.81 77.81 10.5K
11:30 77.80 77.80 77.77 77.79 3.6K
11:31 77.78 77.80 77.76 77.80 4.8K
11:32 77.75 77.77 77.70 77.74 7.3K
11:33 77.74 77.74 77.71 77.72 8.9K
11:34 77.68 77.76 77.68 77.76 11.8K
11:35 77.73 77.73 77.70 77.71 3.2K
11:36 77.63 77.75 77.63 77.75 22.5K
11:37 77.76 77.78 77.72 77.78 6.3K
11:38 77.75 77.77 77.66 77.70 16.5K
11:39 77.61 77.71 77.58 77.62 9.3K
11:40 77.57 77.61 77.55 77.61 9.8K
11:41 77.57 77.57 77.51 77.53 6.4K
11:42 77.51 77.51 77.36 77.41 12.8K
11:43 77.40 77.40 77.36 77.37 3.2K
11:44 77.35 77.43 77.35 77.38 49.3K
11:45 77.36 77.55 77.32 77.55 56.8K
11:46 77.57 77.57 77.37 77.39 14.0K
11:47 77.37 77.37 77.31 77.33 6.0K
11:48 77.31 77.31 77.26 77.29 67.4K
11:49 77.31 77.32 77.27 77.30 22.8K
11:50 77.31 77.31 77.24 77.27 27.7K
11:51 77.27 77.29 77.23 77.26 18.9K
11:52 77.25 77.54 77.22 77.54 92.4K
11:53 77.56 77.59 77.50 77.51 8.0K
11:54 77.51 77.51 77.43 77.48 3.5K
11:55 77.46 77.48 77.46 77.48 2.4K
11:56 77.45 77.45 77.39 77.39 9.5K
11:57 77.39 77.43 77.37 77.38 10.6K
11:58 77.42 77.42 77.36 77.39 6.3K
11:59 77.37 77.39 77.36 77.36 2.6K
12:00 77.40 77.40 77.33 77.35 10.9K
12:01 77.31 77.31 77.20 77.22 8.7K
12:02 77.22 77.23 77.15 77.15 17.3K
12:03 77.19 77.22 77.16 77.16 12.6K
12:04 77.15 77.18 77.15 77.18 2.2K
12:05 77.16 77.18 77.16 77.18 6.5K
12:06 77.15 77.16 77.00 77.09 31.6K
12:07 77.07 77.07 77.05 77.05 2.5K
12:08 77.02 77.03 76.96 77.03 16.4K
12:09 77.03 77.06 77.01 77.01 5.5K
12:10 77.01 77.16 77.01 77.16 10.1K
12:11 77.17 77.17 77.13 77.16 4.0K
12:12 77.15 77.23 77.15 77.22 7.1K
12:13 77.23 77.25 77.17 77.17 8.4K
12:14 77.13 77.13 77.06 77.07 5.1K
12:15 77.10 77.21 77.10 77.21 2.7K
12:16 77.22 77.24 77.17 77.19 7.4K
12:17 77.19 77.21 77.09 77.09 5.8K
12:18 77.08 77.13 77.08 77.10 2.4K
12:19 77.10 77.13 77.10 77.13 9.4K
12:20 77.15 77.19 77.13 77.19 5.8K
12:21 77.18 77.26 77.16 77.25 5.3K
12:22 77.33 77.34 77.29 77.31 6.5K
12:23 77.23 77.27 77.23 77.26 4.9K
12:24 77.16 77.17 77.16 77.17 2.0K
12:25 77.17 77.17 77.14 77.14 4.1K
12:26 77.12 77.12 77.03 77.03 15.0K
12:27 77.01 77.09 77.01 77.08 6.9K
12:28 77.05 77.05 76.98 76.98 18.8K
12:29 76.97 76.99 76.94 76.95 6.6K
12:30 76.95 76.96 76.93 76.96 8.5K
12:31 76.95 76.95 76.89 76.92 6.9K
12:32 76.94 76.98 76.94 76.98 9.2K
12:33 76.98 77.04 76.97 76.97 14.9K
12:34 76.98 77.00 76.97 77.00 4.5K
12:35 77.00 77.03 76.98 76.98 17.0K
12:36 77.03 77.11 77.02 77.11 14.3K
12:37 77.07 77.11 77.07 77.08 6.3K
12:38 77.06 77.10 77.03 77.10 8.1K
12:39 77.10 77.10 77.04 77.07 4.9K
12:40 77.10 77.10 77.05 77.10 6.0K
12:41 77.10 77.13 77.07 77.07 5.3K
12:42 77.12 77.33 77.07 77.33 16.1K
12:43 77.33 77.33 77.16 77.17 10.6K
12:44 77.16 77.16 77.07 77.07 9.5K
12:45 77.02 77.03 76.95 76.96 13.1K
12:46 76.96 77.01 76.91 77.01 20.3K
12:47 77.01 77.03 77.00 77.00 7.7K
12:48 76.99 76.99 76.94 76.96 6.1K
12:49 76.94 76.94 76.88 76.91 12.6K
12:50 76.91 76.91 76.87 76.88 8.6K
12:51 76.93 76.94 76.88 76.94 13.0K
12:52 76.93 77.04 76.93 77.00 12.3K
12:53 76.98 77.00 76.96 77.00 9.2K
12:54 77.02 77.02 76.94 76.94 15.5K
12:55 76.96 77.02 76.96 77.02 6.5K
12:56 77.02 77.03 76.97 76.97 27.6K
12:57 76.99 77.02 76.97 76.97 6.3K
12:58 77.01 77.01 76.92 77.00 6.2K
12:59 76.98 77.15 76.98 77.13 17.1K
13:00 77.15 77.15 77.10 77.13 21.4K
13:01 77.15 77.15 77.15 77.15 3.8K
13:02 77.15 77.15 77.05 77.07 10.2K
13:03 77.07 77.24 77.07 77.23 22.1K
13:04 77.23 77.24 77.20 77.21 6.2K
13:05 77.20 77.25 77.20 77.25 3.4K
13:06 77.21 77.25 77.21 77.23 5.9K
13:07 77.23 77.23 77.19 77.19 3.5K
13:08 77.18 77.18 77.16 77.16 3.7K
13:09 77.12 77.12 77.00 77.09 8.9K
13:10 77.02 77.02 76.97 77.00 12.0K
13:11 77.00 77.05 76.98 77.05 22.4K
13:12 77.06 77.06 77.02 77.02 10.3K
13:13 77.00 77.09 77.00 77.09 8.0K
13:14 77.13 77.16 77.13 77.16 7.0K
13:15 77.18 77.24 77.18 77.22 16.8K
13:16 77.19 77.19 77.13 77.15 5.0K
13:17 77.09 77.10 76.95 76.96 11.0K
13:18 76.96 76.97 76.92 76.96 11.0K
13:19 76.95 76.98 76.93 76.93 8.8K
13:20 76.96 76.98 76.94 76.94 2.3K
13:21 76.94 76.94 76.90 76.90 19.1K
13:22 76.91 76.97 76.91 76.96 13.7K
13:23 76.96 77.00 76.96 76.96 5.8K
13:24 76.95 76.95 76.81 76.88 17.4K
13:25 76.88 76.91 76.86 76.86 8.8K
13:26 76.87 76.87 76.76 76.78 9.1K
13:27 76.76 76.76 76.65 76.66 12.7K
13:28 76.67 76.67 76.65 76.65 5.8K
13:29 76.65 76.65 76.60 76.60 5.2K
13:30 76.65 76.78 76.65 76.78 23.1K
13:31 76.78 76.81 76.76 76.76 8.1K
13:32 76.79 76.85 76.78 76.78 6.4K
13:33 76.77 76.78 76.67 76.67 3.6K
13:34 76.67 76.77 76.67 76.77 6.0K
13:35 76.76 76.80 76.76 76.76 1.6K
13:36 76.75 76.76 76.75 76.76 1.7K
13:37 76.73 76.73 76.69 76.69 10.6K
13:38 76.69 76.69 76.68 76.68 4.7K
13:39 76.68 76.68 76.58 76.61 5.2K
13:40 76.61 76.68 76.58 76.68 119.5K
13:41 76.66 76.67 76.58 76.58 6.3K
13:42 76.69 76.69 76.68 76.68 12.0K
13:43 76.68 76.72 76.67 76.67 5.0K
13:44 76.68 76.71 76.68 76.70 9.0K
13:45 76.71 76.71 76.61 76.61 7.3K
13:46 76.57 76.58 76.48 76.48 10.1K
13:47 76.50 76.50 76.39 76.40 7.0K
13:48 76.35 76.41 76.35 76.41 9.2K
13:49 76.43 76.45 76.38 76.45 10.3K
13:50 76.51 76.52 76.48 76.48 3.3K
13:51 76.48 76.53 76.46 76.52 6.1K
13:52 76.53 76.53 76.50 76.50 2.1K
13:53 76.55 76.56 76.54 76.56 6.6K
13:54 76.50 76.53 76.48 76.49 7.3K
13:55 76.51 76.51 76.44 76.44 3.5K
13:56 76.46 76.48 76.46 76.47 6.1K
13:57 76.44 76.44 76.41 76.42 7.9K
13:58 76.39 76.48 76.39 76.48 7.1K
13:59 76.48 76.59 76.46 76.57 13.0K
14:00 76.53 76.74 76.53 76.70 7.2K
14:01 76.72 76.77 76.67 76.69 14.1K
14:02 76.72 76.75 76.66 76.66 9.4K
14:03 76.66 76.66 76.63 76.63 9.3K
14:04 76.65 76.65 76.60 76.61 7.4K
14:05 76.64 76.68 76.63 76.63 9.0K
14:06 76.64 76.65 76.60 76.60 4.1K
14:07 76.59 76.65 76.59 76.65 5.4K
14:08 76.66 76.67 76.64 76.64 5.8K
14:09 76.63 76.64 76.60 76.60 4.7K
14:10 76.59 76.59 76.53 76.53 7.9K
14:11 76.51 76.58 76.50 76.58 8.8K
14:12 76.52 76.59 76.52 76.59 18.3K
14:13 76.60 76.60 76.57 76.57 6.7K
14:14 76.57 76.57 76.54 76.55 5.0K
14:15 76.60 76.63 76.58 76.63 4.4K
14:16 76.63 76.64 76.63 76.64 6.8K
14:17 76.65 76.70 76.63 76.69 5.0K
14:18 76.73 76.79 76.73 76.79 4.3K
14:19 76.77 76.79 76.72 76.78 13.0K
14:20 76.78 76.79 76.75 76.75 8.6K
14:21 76.75 76.75 76.69 76.69 15.5K
14:22 76.70 76.70 76.58 76.58 3.4K
14:23 76.59 76.59 76.51 76.51 5.8K
14:24 76.50 76.50 76.49 76.50 8.2K
14:25 76.51 76.54 76.50 76.54 8.2K
14:26 76.53 76.56 76.52 76.54 2.4K
14:27 76.53 76.53 76.44 76.44 4.6K
14:28 76.42 76.49 76.42 76.49 11.5K
14:29 76.48 76.55 76.48 76.55 5.2K
14:30 76.51 76.51 76.47 76.51 2.8K
14:31 76.49 76.54 76.49 76.54 15.1K
14:32 76.53 76.58 76.51 76.51 12.5K
14:33 76.54 76.56 76.54 76.56 2.3K
14:34 76.56 76.56 76.55 76.55 1.6K
14:35 76.50 76.52 76.49 76.51 7.4K
14:36 76.52 76.53 76.51 76.51 5.9K
14:37 76.52 76.59 76.49 76.59 9.2K
14:38 76.58 76.61 76.54 76.61 11.3K
14:39 76.58 76.61 76.54 76.58 6.6K
14:40 76.51 76.51 76.40 76.40 7.1K
14:41 76.42 76.48 76.42 76.48 16.6K
14:42 76.48 76.50 76.48 76.50 4.7K
14:43 76.51 76.51 76.34 76.34 25.2K
14:44 76.33 76.33 76.27 76.28 6.6K
14:45 76.28 76.28 76.21 76.21 15.8K
14:46 76.22 76.22 76.05 76.05 113.3K
14:47 76.07 76.07 76.03 76.06 15.3K
14:48 76.05 76.08 76.05 76.07 6.2K
14:49 76.08 76.16 76.08 76.16 21.1K
14:50 76.15 76.17 76.15 76.15 4.6K
14:51 76.08 76.10 76.08 76.08 9.3K
14:52 76.07 76.11 76.07 76.10 38.1K
14:53 76.10 76.10 76.05 76.05 11.9K
14:54 76.07 76.13 76.07 76.10 10.5K
14:55 76.12 76.12 76.06 76.06 7.0K
14:56 76.07 76.29 76.07 76.27 243.9K
14:57 76.29 76.42 76.29 76.42 13.6K
14:58 76.42 76.55 76.37 76.55 29.1K
14:59 76.57 76.60 76.52 76.60 28.7K
15:00 76.69 76.76 76.67 76.68 9.3K
15:01 76.68 76.68 76.53 76.56 10.0K
15:02 76.58 76.58 76.45 76.45 18.1K
15:03 76.47 76.59 76.46 76.49 40.2K
15:04 76.56 76.61 76.53 76.61 34.1K
15:05 76.61 76.75 76.52 76.55 22.9K
15:06 76.52 76.74 76.52 76.73 11.4K
15:07 76.77 76.83 76.70 76.70 14.6K
15:08 76.68 76.70 76.62 76.62 9.6K
15:09 76.58 76.66 76.58 76.65 14.5K
15:10 76.62 76.71 76.62 76.67 13.2K
15:11 76.67 76.68 76.55 76.64 26.7K
15:12 76.56 76.66 76.56 76.59 15.1K
15:13 76.60 76.76 76.60 76.74 13.2K
15:14 76.74 76.75 76.65 76.70 6.3K
15:15 76.65 76.68 76.62 76.63 20.4K
15:16 76.62 76.64 76.58 76.64 16.1K
15:17 76.63 76.63 76.52 76.54 7.9K
15:18 76.54 76.54 76.48 76.50 11.7K
15:19 76.50 76.53 76.49 76.53 14.0K
15:20 76.48 76.60 76.48 76.60 26.4K
15:21 76.64 76.68 76.63 76.68 12.1K
15:22 76.66 76.80 76.66 76.80 26.6K
15:23 76.79 76.80 76.69 76.69 18.7K
15:24 76.69 76.76 76.69 76.76 8.6K
15:25 76.75 76.85 76.75 76.85 15.9K
15:26 76.86 76.91 76.84 76.89 19.3K
15:27 76.89 76.99 76.89 76.98 7.6K
15:28 76.96 76.97 76.88 76.89 19.8K
15:29 76.87 76.95 76.85 76.94 15.3K
15:30 76.95 76.99 76.95 76.94 17.5K
15:31 76.91 76.92 76.84 76.84 9.2K
15:32 76.84 76.86 76.79 76.80 24.5K
15:33 76.80 76.83 76.78 76.82 13.9K
15:34 76.82 76.83 76.74 76.74 12.3K
15:35 76.74 76.78 76.74 76.76 8.7K
15:36 76.76 76.76 76.67 76.67 21.9K
15:37 76.67 76.71 76.67 76.68 13.2K
15:38 76.68 76.69 76.66 76.67 12.5K
15:39 76.68 76.68 76.62 76.65 21.5K
15:40 76.66 76.66 76.59 76.58 9.9K
15:41 76.58 76.69 76.56 76.69 38.3K
15:42 76.71 76.75 76.70 76.75 11.4K
15:43 76.76 76.76 76.71 76.76 21.4K
15:44 76.80 76.80 76.70 76.70 15.6K
15:45 76.71 76.72 76.62 76.62 28.1K
15:46 76.60 76.62 76.44 76.45 24.5K
15:47 76.42 76.49 76.41 76.49 28.5K
15:48 76.50 76.50 76.46 76.49 14.7K
15:49 76.49 76.49 76.43 76.49 23.7K
15:50 76.49 76.49 76.43 76.47 30.1K
15:51 76.48 76.48 76.23 76.23 58.4K
15:52 76.26 76.27 76.22 76.23 63.0K
15:53 76.24 76.42 76.24 76.42 64.7K
15:54 76.42 76.47 76.36 76.39 59.2K
15:55 76.35 76.38 76.31 76.33 67.8K
15:56 76.27 76.27 76.16 76.22 121.8K
15:57 76.27 76.30 76.22 76.25 118.2K
15:58 76.27 76.33 76.27 76.29 114.9K
15:59 76.29 76.31 76.25 76.25 835.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし