デクスコム (DXCM)

DXCM
🏛️ アメリカ →
67.27
最終更新: 2025-09-30
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 78.28 78.28 78.20 78.19 24.1K
09:31 78.08 78.08 77.89 77.89 2.9K
09:32 77.87 77.87 77.71 77.80 2.6K
09:33 77.81 77.87 77.81 77.81 2.9K
09:34 77.70 77.89 77.70 77.81 3.5K
09:35 77.86 78.01 77.86 78.01 4.7K
09:36 78.07 78.14 78.07 78.11 4.1K
09:37 78.11 78.11 77.99 77.99 3.2K
09:38 78.12 78.25 78.12 78.15 5.8K
09:39 78.16 78.16 77.97 77.97 8.0K
09:40 77.97 78.01 77.88 77.88 9.2K
09:41 77.78 77.78 77.68 77.68 4.2K
09:42 77.66 77.66 77.40 77.42 16.4K
09:43 77.44 77.54 77.40 77.48 13.8K
09:44 77.52 77.52 77.37 77.36 5.5K
09:45 77.36 77.36 77.13 77.13 9.0K
09:46 77.14 77.23 77.11 77.16 6.2K
09:47 77.16 77.34 77.16 77.34 2.9K
09:48 77.45 77.45 77.45 77.45 2.3K
09:49 77.44 77.44 77.38 77.42 2.8K
09:50 77.43 77.43 77.28 77.28 2.4K
09:51 77.26 77.26 77.11 77.17 7.0K
09:52 77.17 77.17 77.08 77.16 12.0K
09:53 77.16 77.22 77.14 77.14 2.0K
09:54 77.19 77.19 77.19 77.19 2.0K
09:55 77.14 77.15 77.09 77.15 4.3K
09:56 77.15 77.15 77.04 77.04 5.5K
09:57 77.07 77.21 77.07 77.21 11.4K
09:58 77.19 77.19 77.13 77.13 4.9K
09:59 77.18 77.24 77.16 77.23 8.2K
10:00 77.29 77.29 77.13 77.17 5.4K
10:01 77.18 77.18 77.10 77.10 1.4K
10:02 77.03 77.03 76.93 76.97 8.6K
10:03 76.92 76.92 76.78 76.78 5.4K
10:04 76.88 76.96 76.87 76.93 45.6K
10:05 76.90 76.90 76.71 76.71 22.2K
10:06 76.76 76.76 76.67 76.68 6.0K
10:07 76.63 76.65 76.62 76.65 4.5K
10:08 76.60 76.63 76.60 76.63 1.9K
10:09 76.64 76.64 76.55 76.56 5.2K
10:10 76.58 76.58 76.46 76.46 5.4K
10:11 76.47 76.47 76.33 76.33 6.0K
10:12 76.33 76.33 76.18 76.18 6.3K
10:13 76.17 76.19 76.13 76.13 6.7K
10:14 76.10 76.21 76.10 76.21 8.4K
10:15 76.23 76.23 76.00 76.04 6.5K
10:16 76.03 76.03 75.92 75.96 40.0K
10:17 75.99 76.00 75.94 75.94 12.7K
10:18 75.89 76.02 75.89 76.02 26.0K
10:19 76.00 76.04 75.97 75.98 32.4K
10:20 75.96 76.03 75.88 75.91 23.5K
10:21 75.93 75.93 75.80 75.80 5.0K
10:22 75.81 75.99 75.81 75.99 16.7K
10:23 75.99 75.99 75.92 75.92 1.5K
10:24 75.91 75.94 75.83 75.85 8.9K
10:25 75.85 75.86 75.72 75.72 10.4K
10:26 75.83 75.85 75.80 75.80 9.3K
10:27 75.94 75.95 75.86 75.95 7.1K
10:28 75.97 76.06 75.97 76.06 9.8K
10:29 76.01 76.10 76.01 76.07 17.4K
10:30 76.07 76.10 76.07 76.07 10.2K
10:31 76.08 76.16 76.07 76.16 9.4K
10:32 76.17 76.20 76.14 76.14 2.6K
10:33 76.13 76.25 76.13 76.25 17.8K
10:34 76.24 76.60 76.24 76.60 24.8K
10:35 76.62 76.67 76.60 76.65 5.7K
10:36 76.60 76.60 76.51 76.51 5.1K
10:37 76.51 76.51 76.39 76.43 14.2K
10:38 76.43 76.43 76.35 76.37 3.0K
10:39 76.38 76.38 76.30 76.30 14.0K
10:40 76.30 76.38 76.30 76.33 8.1K
10:41 76.36 76.42 76.36 76.42 9.7K
10:42 76.45 76.46 76.45 76.44 9.3K
10:43 76.45 76.50 76.45 76.50 10.9K
10:44 76.49 76.51 76.41 76.41 5.7K
10:45 76.39 76.39 76.37 76.36 10.5K
10:46 76.33 76.33 76.24 76.24 3.8K
10:47 76.25 76.36 76.25 76.36 8.4K
10:48 76.35 76.36 76.31 76.33 8.1K
10:49 76.25 76.25 76.15 76.15 4.1K
10:50 76.14 76.14 76.08 76.10 10.1K
10:51 76.11 76.12 76.05 76.11 14.5K
10:52 76.12 76.18 76.12 76.16 6.7K
10:53 76.19 76.23 76.19 76.19 2.7K
10:54 76.12 76.15 76.12 76.15 11.0K
10:55 76.15 76.29 76.13 76.29 11.0K
10:56 76.32 76.34 76.25 76.25 7.2K
10:57 76.26 76.26 76.23 76.23 1.1K
10:58 76.18 76.18 76.16 76.16 6.1K
10:59 76.16 76.17 76.12 76.13 4.2K
11:00 76.12 76.19 76.08 76.18 11.0K
11:01 76.18 76.22 76.18 76.22 11.9K
11:02 76.21 76.21 76.16 76.21 2.6K
11:03 76.20 76.26 76.20 76.26 6.2K
11:04 76.26 76.37 76.26 76.36 4.4K
11:05 76.31 76.34 76.31 76.33 1.7K
11:06 76.35 76.46 76.33 76.43 8.8K
11:07 76.39 76.41 76.39 76.41 3.7K
11:08 76.40 76.41 76.37 76.41 4.6K
11:09 76.44 76.44 76.34 76.34 8.8K
11:10 76.31 76.33 76.29 76.31 3.9K
11:11 76.24 76.27 76.23 76.23 4.6K
11:12 76.26 76.31 76.25 76.31 7.3K
11:13 76.27 76.27 76.23 76.24 12.8K
11:14 76.29 76.32 76.26 76.32 6.9K
11:15 76.34 76.34 76.29 76.29 1.9K
11:16 76.23 76.23 76.12 76.14 5.5K
11:17 76.14 76.15 76.12 76.15 4.9K
11:18 76.18 76.18 76.11 76.11 3.7K
11:19 76.08 76.09 76.05 76.07 9.0K
11:20 76.06 76.08 76.06 76.08 3.2K
11:21 76.10 76.16 76.10 76.15 8.1K
11:22 76.16 76.16 76.13 76.13 2.3K
11:23 76.11 76.11 76.08 76.08 5.9K
11:24 76.07 76.08 76.07 76.08 2.3K
11:25 76.08 76.10 76.07 76.08 10.6K
11:26 76.07 76.07 76.07 76.07 0.7K
11:27 76.04 76.07 76.04 76.05 7.5K
11:28 76.07 76.16 76.07 76.11 19.3K
11:29 76.06 76.08 76.06 76.08 2.4K
11:30 76.06 76.09 76.06 76.07 12.7K
11:31 76.06 76.06 75.99 76.01 6.9K
11:32 76.01 76.10 76.01 76.10 5.8K
11:33 76.07 76.09 76.07 76.09 3.0K
11:34 76.11 76.11 76.08 76.11 6.3K
11:35 76.09 76.12 76.09 76.10 3.1K
11:36 76.12 76.24 76.12 76.24 9.2K
11:37 76.21 76.23 76.17 76.17 2.8K
11:38 76.17 76.19 76.16 76.16 3.1K
11:39 76.14 76.21 76.13 76.21 7.8K
11:40 76.18 76.18 76.13 76.15 6.4K
11:41 76.13 76.13 76.10 76.13 5.5K
11:42 76.10 76.10 76.09 76.09 1.6K
11:43 76.08 76.09 76.08 76.09 4.7K
11:44 76.10 76.16 76.10 76.13 7.6K
11:45 76.13 76.13 76.12 76.11 3.3K
11:46 76.10 76.12 76.10 76.12 7.1K
11:47 76.17 76.17 76.12 76.12 6.1K
11:48 76.06 76.06 76.03 76.03 2.0K
11:49 76.06 76.07 76.05 76.05 5.6K
11:50 76.03 76.05 76.03 76.05 4.0K
11:51 76.05 76.05 76.02 76.02 2.4K
11:52 76.00 76.01 75.98 76.00 7.0K
11:53 75.99 76.12 75.99 76.11 12.2K
11:54 76.14 76.15 76.10 76.10 2.4K
11:55 76.10 76.11 76.10 76.11 1.0K
11:56 76.05 76.05 76.01 76.01 4.2K
11:57 76.06 76.06 76.05 76.05 7.5K
11:58 76.05 76.08 76.05 76.06 4.8K
11:59 76.05 76.08 76.05 76.08 4.7K
12:00 76.08 76.08 76.02 76.07 4.6K
12:01 76.09 76.09 76.05 76.06 4.2K
12:02 76.10 76.11 76.06 76.06 5.7K
12:03 76.08 76.08 76.06 76.06 1.6K
12:04 76.08 76.10 76.06 76.06 9.7K
12:05 76.08 76.08 76.08 76.08 2.8K
12:06 76.05 76.05 76.04 76.04 4.8K
12:07 76.04 76.04 75.96 75.96 4.8K
12:08 75.98 75.98 75.97 75.97 3.8K
12:09 75.94 75.99 75.88 75.99 10.7K
12:10 75.99 76.01 75.99 76.00 6.4K
12:11 75.99 76.00 75.99 76.00 3.6K
12:12 76.00 76.02 76.00 76.00 6.0K
12:13 76.00 76.16 76.00 76.16 13.6K
12:14 76.14 76.25 76.14 76.24 14.2K
12:15 76.26 76.28 76.22 76.27 12.1K
12:16 76.24 76.26 76.24 76.26 4.5K
12:17 76.24 76.24 76.20 76.20 3.0K
12:18 76.20 76.36 76.19 76.36 7.8K
12:20 76.37 76.37 76.31 76.31 4.2K
12:21 76.29 76.30 76.26 76.26 13.0K
12:22 76.28 76.28 76.19 76.19 12.6K
12:23 76.19 76.21 76.19 76.20 5.8K
12:24 76.20 76.22 76.18 76.22 6.7K
12:25 76.23 76.27 76.23 76.27 12.1K
12:26 76.26 76.30 76.25 76.30 8.9K
12:27 76.29 76.29 76.22 76.23 6.3K
12:28 76.23 76.24 76.19 76.21 17.8K
12:29 76.18 76.18 76.13 76.15 9.6K
12:30 76.13 76.14 76.13 76.14 1.7K
12:31 76.15 76.15 76.15 76.15 2.1K
12:32 76.14 76.14 76.11 76.12 1.8K
12:33 76.12 76.15 76.08 76.13 18.6K
12:34 76.11 76.11 76.08 76.08 7.0K
12:35 76.04 76.04 76.04 76.04 2.5K
12:36 76.03 76.03 76.00 76.00 5.0K
12:37 75.98 76.03 75.98 76.03 9.9K
12:38 76.04 76.06 76.04 76.06 4.2K
12:39 76.04 76.04 76.00 76.00 3.3K
12:40 76.00 76.00 76.00 76.00 1.9K
12:41 76.01 76.03 76.01 76.01 3.2K
12:42 76.03 76.03 75.97 75.97 4.7K
12:43 75.99 76.07 75.99 76.07 7.5K
12:44 76.11 76.11 76.02 76.02 4.9K
12:45 76.01 76.02 75.98 76.02 7.6K
12:46 76.03 76.08 76.03 76.08 3.2K
12:47 76.06 76.13 76.05 76.13 14.8K
12:48 76.18 76.18 76.15 76.16 8.4K
12:49 76.14 76.16 76.12 76.12 2.8K
12:50 76.16 76.16 76.14 76.15 2.0K
12:51 76.14 76.23 76.14 76.20 20.9K
12:52 76.20 76.20 76.19 76.19 5.5K
12:53 76.19 76.22 76.19 76.19 5.9K
12:54 76.17 76.17 76.13 76.14 8.0K
12:55 76.13 76.15 76.13 76.14 12.5K
12:56 76.15 76.20 76.15 76.20 7.1K
12:57 76.17 76.17 76.13 76.13 2.5K
12:58 76.14 76.14 76.07 76.07 4.1K
12:59 76.07 76.07 76.05 76.06 15.4K
13:00 76.05 76.05 75.98 75.99 4.7K
13:01 76.03 76.10 76.03 76.07 12.5K
13:02 76.07 76.08 76.05 76.08 12.9K
13:03 76.14 76.14 76.12 76.14 1.3K
13:04 76.14 76.14 76.05 76.11 17.8K
13:05 76.07 76.07 76.04 76.04 2.5K
13:06 76.06 76.06 76.04 76.04 2.6K
13:07 75.99 75.99 75.99 75.99 5.4K
13:08 76.07 76.10 76.04 76.10 33.9K
13:09 76.06 76.09 75.99 75.99 6.7K
13:10 75.99 75.99 75.95 75.95 4.7K
13:11 75.95 76.02 75.94 76.01 33.7K
13:12 76.03 76.03 75.98 75.98 8.4K
13:13 75.98 76.03 75.96 76.03 6.0K
13:14 76.00 76.01 75.98 75.98 4.1K
13:15 75.98 75.98 75.95 75.95 1.4K
13:16 75.95 75.98 75.92 75.92 3.3K
13:17 75.88 75.88 75.82 75.83 10.1K
13:18 75.80 75.82 75.71 75.71 4.8K
13:19 75.70 75.77 75.70 75.75 14.7K
13:20 75.75 75.79 75.75 75.79 7.8K
13:21 75.81 75.81 75.78 75.78 4.9K
13:22 75.77 75.80 75.74 75.74 6.0K
13:23 75.74 75.74 75.73 75.73 2.8K
13:24 75.73 75.75 75.66 75.75 6.5K
13:25 75.75 75.76 75.73 75.74 2.8K
13:26 75.74 75.74 75.68 75.69 5.4K
13:27 75.68 75.69 75.68 75.68 4.0K
13:28 75.68 75.71 75.68 75.71 3.6K
13:29 75.71 75.75 75.71 75.75 10.1K
13:30 75.72 75.72 75.69 75.69 4.5K
13:31 75.73 75.73 75.73 75.72 4.4K
13:32 75.72 75.72 75.70 75.72 2.3K
13:33 75.72 75.74 75.70 75.74 4.9K
13:34 75.76 75.76 75.75 75.76 2.2K
13:35 75.74 75.74 75.67 75.67 4.3K
13:36 75.72 75.75 75.72 75.75 14.9K
13:37 75.77 75.77 75.75 75.75 3.8K
13:38 75.74 75.74 75.69 75.69 2.9K
13:39 75.66 75.68 75.66 75.68 4.3K
13:40 75.68 75.68 75.61 75.62 6.0K
13:41 75.64 75.66 75.64 75.66 1.8K
13:42 75.66 75.69 75.66 75.69 11.9K
13:43 75.69 75.78 75.69 75.78 9.1K
13:44 75.77 75.77 75.74 75.74 4.4K
13:45 75.79 75.79 75.79 75.79 0.5K
13:46 75.81 75.81 75.78 75.80 4.3K
13:47 75.79 75.81 75.79 75.81 6.1K
13:48 75.80 75.81 75.79 75.79 5.8K
13:49 75.77 75.77 75.74 75.74 5.6K
13:50 75.74 75.74 75.70 75.71 4.1K
13:51 75.72 75.74 75.70 75.70 11.9K
13:52 75.70 75.70 75.67 75.67 7.9K
13:53 75.67 75.73 75.67 75.70 6.1K
13:54 75.70 75.70 75.70 75.69 0.8K
13:55 75.67 75.67 75.62 75.63 11.1K
13:56 75.59 75.59 75.58 75.58 6.5K
13:57 75.57 75.64 75.56 75.64 10.6K
13:58 75.64 75.76 75.64 75.73 7.5K
13:59 75.71 75.71 75.70 75.70 9.3K
14:00 75.68 75.68 75.66 75.67 2.6K
14:01 75.67 75.74 75.66 75.74 9.0K
14:02 75.75 75.85 75.75 75.81 12.0K
14:03 75.82 75.85 75.82 75.83 7.9K
14:04 75.80 75.81 75.78 75.81 6.0K
14:05 75.81 75.81 75.78 75.78 2.6K
14:06 75.76 75.76 75.72 75.72 2.5K
14:07 75.70 75.71 75.70 75.71 4.2K
14:08 75.72 75.74 75.72 75.74 14.1K
14:09 75.75 75.75 75.63 75.63 4.3K
14:10 75.62 75.67 75.62 75.67 16.0K
14:11 75.67 75.68 75.67 75.67 3.8K
14:12 75.64 75.70 75.62 75.70 14.5K
14:13 75.68 75.70 75.67 75.69 9.2K
14:14 75.74 75.81 75.74 75.80 9.0K
14:15 75.82 75.88 75.82 75.87 3.1K
14:16 75.97 75.97 75.93 75.93 8.3K
14:17 75.95 76.02 75.95 75.97 7.0K
14:18 75.96 75.99 75.93 75.99 3.0K
14:19 75.99 75.99 75.94 75.94 1.7K
14:20 75.96 75.96 75.92 75.92 27.5K
14:21 75.91 75.96 75.87 75.92 60.9K
14:22 75.93 75.94 75.86 75.89 7.0K
14:23 75.87 75.87 75.84 75.83 4.3K
14:24 75.93 75.98 75.91 75.91 28.7K
14:25 75.91 76.01 75.89 76.01 14.8K
14:26 75.96 75.96 75.85 75.85 10.7K
14:27 75.85 75.85 75.75 75.75 5.5K
14:28 75.78 75.82 75.73 75.74 10.4K
14:29 75.75 75.78 75.75 75.77 9.5K
14:30 75.78 75.82 75.77 75.82 2.9K
14:31 75.85 75.85 75.80 75.83 14.8K
14:32 75.85 75.85 75.81 75.83 2.4K
14:33 75.83 75.86 75.83 75.85 4.7K
14:34 75.88 75.88 75.85 75.86 4.5K
14:35 75.83 76.04 75.81 76.03 25.3K
14:36 76.02 76.08 76.00 76.05 33.2K
14:37 76.05 76.11 76.05 76.08 4.4K
14:38 76.13 76.13 76.11 76.13 4.2K
14:39 76.13 76.20 76.11 76.16 15.0K
14:40 76.15 76.18 76.15 76.16 1.4K
14:41 76.14 76.15 76.11 76.15 4.2K
14:42 76.13 76.15 76.13 76.13 11.1K
14:43 76.12 76.13 76.08 76.11 2.2K
14:44 76.08 76.12 76.07 76.07 2.9K
14:45 76.08 76.09 76.05 76.08 89.5K
14:46 76.08 76.08 76.02 76.02 19.4K
14:47 75.99 75.99 75.90 75.90 7.9K
14:48 75.92 75.92 75.87 75.89 6.0K
14:49 75.88 75.91 75.88 75.91 4.5K
14:50 75.91 75.92 75.87 75.92 8.5K
14:51 75.90 75.90 75.87 75.87 1.9K
14:52 75.88 75.88 75.85 75.87 4.5K
14:53 75.89 75.98 75.88 75.98 18.1K
14:54 76.04 76.04 76.00 76.02 3.4K
14:55 76.00 76.04 76.00 76.02 8.6K
14:56 76.02 76.03 76.02 76.02 3.2K
14:57 76.03 76.03 76.00 76.03 6.1K
14:58 76.02 76.06 76.00 76.04 21.6K
14:59 76.03 76.05 76.01 76.05 7.6K
15:00 76.04 76.05 76.04 76.05 4.9K
15:01 76.05 76.05 75.99 75.99 1.8K
15:02 76.01 76.01 75.97 75.97 6.7K
15:03 75.96 75.97 75.92 75.97 10.7K
15:04 75.95 75.95 75.95 75.94 8.1K
15:05 75.94 76.00 75.94 76.00 16.4K
15:06 75.99 76.06 75.99 76.05 18.6K
15:07 76.06 76.06 76.03 76.03 1.9K
15:08 76.00 76.00 75.95 75.95 14.5K
15:09 75.97 75.99 75.95 75.99 6.8K
15:10 76.01 76.05 75.92 75.92 46.7K
15:11 75.92 75.92 75.89 75.89 2.2K
15:12 75.86 75.90 75.86 75.90 5.7K
15:13 75.89 75.96 75.89 75.94 11.3K
15:14 75.94 75.95 75.90 75.90 3.0K
15:15 75.88 75.94 75.87 75.94 9.4K
15:16 75.93 75.98 75.93 75.97 5.4K
15:17 75.97 75.97 75.94 75.94 5.7K
15:18 75.94 75.94 75.88 75.89 6.6K
15:19 75.89 75.92 75.88 75.88 4.0K
15:20 75.87 75.87 75.81 75.83 4.1K
15:21 75.83 75.83 75.78 75.78 4.7K
15:22 75.79 75.84 75.79 75.84 5.2K
15:23 75.83 75.85 75.82 75.82 2.8K
15:24 75.84 75.85 75.81 75.84 5.5K
15:25 75.84 75.84 75.81 75.84 8.1K
15:26 75.86 75.86 75.84 75.86 6.0K
15:27 75.87 75.87 75.82 75.82 7.5K
15:28 75.80 75.84 75.79 75.83 10.7K
15:29 75.81 75.82 75.80 75.80 23.8K
15:30 75.81 75.84 75.79 75.80 14.2K
15:31 75.79 75.84 75.79 75.84 8.2K
15:32 75.83 75.88 75.83 75.88 7.3K
15:33 75.88 75.95 75.87 75.94 12.4K
15:34 75.96 75.96 75.95 75.96 4.9K
15:35 75.96 76.03 75.96 76.02 7.6K
15:36 76.02 76.02 75.97 75.99 108.1K
15:37 76.00 76.01 75.94 75.94 10.2K
15:38 75.92 75.92 75.86 75.89 17.1K
15:39 75.88 75.88 75.81 75.81 8.5K
15:40 75.82 75.95 75.82 75.89 26.5K
15:41 75.92 76.00 75.88 76.00 11.9K
15:42 75.99 76.08 75.99 76.06 9.9K
15:43 76.09 76.11 76.06 76.11 22.2K
15:44 76.10 76.11 76.06 76.06 14.8K
15:45 76.06 76.06 75.97 75.98 26.3K
15:46 75.97 76.03 75.96 76.00 22.0K
15:47 76.00 76.07 75.97 76.07 21.1K
15:48 76.06 76.08 76.03 76.03 13.8K
15:49 76.03 76.05 76.02 76.04 13.9K
15:50 76.06 76.18 76.06 76.16 43.0K
15:51 76.16 76.17 76.07 76.10 34.9K
15:52 76.10 76.19 76.09 76.17 39.7K
15:53 76.17 76.21 76.12 76.12 36.0K
15:54 76.12 76.16 76.06 76.09 74.3K
15:55 76.06 76.15 76.00 76.02 145.8K
15:56 76.01 76.01 75.94 75.97 64.4K
15:57 75.99 76.01 75.93 75.93 83.3K
15:58 75.92 76.00 75.92 75.98 94.7K
15:59 75.99 76.01 75.97 76.00 948.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし