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 75.69 76.04 75.66 75.66 57.1K
09:31 75.80 76.40 75.80 76.40 16.3K
09:32 76.44 76.44 76.29 76.39 18.1K
09:33 76.50 76.50 76.22 76.22 7.6K
09:34 76.20 76.20 76.17 76.19 2.3K
09:35 76.36 76.38 76.21 76.21 21.2K
09:36 76.21 76.21 76.00 76.00 4.6K
09:37 76.03 76.25 76.03 76.25 4.6K
09:38 76.35 76.36 76.25 76.29 6.7K
09:39 76.25 76.29 76.25 76.29 0.9K
09:40 76.32 76.32 76.11 76.12 7.9K
09:41 76.21 76.21 76.07 76.07 2.6K
09:42 76.07 76.13 76.07 76.12 7.7K
09:43 76.06 76.28 76.06 76.28 4.8K
09:44 76.21 76.24 76.19 76.24 4.1K
09:45 76.29 76.29 76.11 76.21 15.1K
09:46 76.20 76.28 76.20 76.28 2.7K
09:47 76.24 76.32 76.24 76.32 5.0K
09:48 76.33 76.35 76.19 76.28 6.1K
09:49 76.25 76.31 76.22 76.25 1.5K
09:50 76.19 76.25 76.18 76.21 5.2K
09:51 76.23 76.36 76.23 76.36 3.1K
09:52 76.32 76.35 76.18 76.24 8.8K
09:53 76.24 76.28 76.24 76.26 3.8K
09:54 76.28 76.36 76.18 76.36 2.0K
09:55 76.33 76.44 76.32 76.43 3.3K
09:56 76.37 76.61 76.37 76.61 6.2K
09:57 76.57 76.57 76.44 76.44 5.2K
09:58 76.44 76.44 76.41 76.41 2.1K
09:59 76.41 76.59 76.41 76.59 8.4K
10:00 76.63 76.63 76.44 76.46 9.7K
10:01 76.49 76.59 76.45 76.59 7.9K
10:02 76.55 76.62 76.47 76.47 2.4K
10:03 76.67 76.67 76.60 76.60 8.7K
10:04 76.59 76.67 76.55 76.58 5.8K
10:05 76.59 76.82 76.59 76.79 8.6K
10:06 76.78 76.78 76.75 76.77 2.3K
10:07 76.77 76.79 76.65 76.79 5.3K
10:08 76.73 76.73 76.61 76.71 2.4K
10:09 76.71 76.74 76.67 76.73 7.2K
10:10 76.68 76.71 76.67 76.71 2.7K
10:11 76.75 76.81 76.71 76.71 15.8K
10:12 76.68 76.81 76.68 76.81 3.8K
10:13 76.83 76.83 76.74 76.75 6.5K
10:14 76.74 76.78 76.72 76.74 2.7K
10:15 76.70 76.81 76.69 76.81 7.6K
10:16 76.84 76.86 76.84 76.86 1.9K
10:17 76.85 76.97 76.84 76.98 4.7K
10:18 76.98 76.98 76.92 76.92 11.2K
10:19 76.91 76.99 76.91 76.97 4.9K
10:20 76.94 77.04 76.91 77.04 6.9K
10:21 77.02 77.03 77.02 77.02 5.2K
10:22 77.03 77.03 76.98 77.03 7.7K
10:23 77.05 77.16 77.05 77.16 4.3K
10:24 77.17 77.21 77.16 77.16 5.7K
10:25 77.17 77.23 77.17 77.23 3.7K
10:26 77.23 77.35 77.19 77.35 7.4K
10:27 77.40 77.48 77.40 77.46 9.1K
10:28 77.46 77.67 77.46 77.67 17.3K
10:29 77.66 77.73 77.56 77.56 34.2K
10:30 77.52 77.52 77.32 77.40 24.7K
10:31 77.36 77.38 77.34 77.37 3.6K
10:32 77.30 77.30 77.11 77.13 26.6K
10:33 77.18 77.18 77.14 77.14 2.4K
10:34 77.10 77.11 77.01 77.11 15.0K
10:35 77.06 77.12 77.06 77.07 3.3K
10:36 77.07 77.07 76.95 76.98 13.4K
10:37 76.96 76.99 76.94 76.94 4.5K
10:38 76.92 76.95 76.89 76.95 3.7K
10:39 76.99 77.10 76.99 77.09 6.4K
10:40 77.08 77.08 77.04 77.04 3.2K
10:41 77.06 77.10 77.06 77.10 2.2K
10:42 77.13 77.17 77.11 77.17 3.6K
10:43 77.15 77.21 77.15 77.16 5.1K
10:44 77.16 77.25 77.16 77.25 5.2K
10:45 77.26 77.26 77.25 77.25 6.2K
10:46 77.26 77.26 77.20 77.24 3.6K
10:47 77.21 77.25 77.21 77.24 3.2K
10:48 77.23 77.36 77.23 77.33 13.8K
10:49 77.30 77.30 77.19 77.19 2.8K
10:50 77.20 77.21 77.20 77.21 7.5K
10:51 77.22 77.34 77.22 77.34 6.9K
10:52 77.33 77.38 77.33 77.38 5.6K
10:53 77.37 77.37 77.29 77.33 5.0K
10:54 77.29 77.29 77.22 77.22 4.7K
10:55 77.24 77.24 77.22 77.24 2.3K
10:56 77.24 77.28 77.23 77.26 6.9K
10:57 77.26 77.29 77.16 77.29 7.0K
10:58 77.31 77.35 77.31 77.35 2.2K
10:59 77.39 77.39 77.32 77.35 3.8K
11:00 77.37 77.38 77.29 77.33 8.9K
11:01 77.33 77.33 77.30 77.30 4.8K
11:02 77.29 77.37 77.25 77.33 10.6K
11:03 77.32 77.32 77.23 77.23 3.2K
11:04 77.19 77.23 77.19 77.22 4.9K
11:05 77.27 77.27 77.11 77.11 3.7K
11:06 77.09 77.10 77.09 77.10 2.7K
11:07 77.10 77.19 77.10 77.19 7.3K
11:08 77.17 77.18 77.15 77.15 16.7K
11:09 77.19 77.19 77.18 77.18 17.7K
11:10 77.18 77.33 77.18 77.33 4.5K
11:11 77.40 77.40 77.35 77.38 14.5K
11:12 77.35 77.41 77.34 77.34 6.5K
11:13 77.34 77.34 77.20 77.20 2.9K
11:14 77.23 77.25 77.18 77.22 3.1K
11:15 77.29 77.29 77.23 77.23 4.3K
11:16 77.24 77.24 77.12 77.13 5.4K
11:17 77.14 77.23 77.14 77.19 3.2K
11:18 77.20 77.21 76.95 76.95 17.2K
11:19 77.00 77.18 77.00 77.18 5.0K
11:20 77.17 77.20 77.12 77.19 5.8K
11:21 77.17 77.21 77.17 77.19 6.4K
11:22 77.21 77.23 77.11 77.11 11.8K
11:23 77.13 77.13 77.06 77.12 1.9K
11:24 77.12 77.12 77.02 77.03 5.4K
11:25 77.03 77.22 77.03 77.11 15.1K
11:26 77.11 77.26 77.11 77.26 2.0K
11:27 77.19 77.25 77.15 77.15 8.0K
11:28 77.17 77.17 77.09 77.09 3.6K
11:29 77.13 77.17 77.13 77.13 3.7K
11:30 77.16 77.19 77.16 77.19 3.6K
11:31 77.15 77.19 77.15 77.19 4.2K
11:32 77.18 77.18 77.17 77.18 1.8K
11:33 77.14 77.18 77.12 77.11 6.7K
11:34 77.10 77.22 77.10 77.22 12.0K
11:35 77.20 77.20 77.19 77.19 1.7K
11:36 77.19 77.24 77.18 77.24 5.6K
11:37 77.18 77.18 77.18 77.18 1.6K
11:38 77.18 77.18 77.15 77.15 2.8K
11:39 77.19 77.23 77.19 77.21 3.3K
11:40 77.22 77.23 77.18 77.18 2.8K
11:41 77.19 77.19 77.10 77.10 4.2K
11:42 77.13 77.18 77.13 77.13 4.5K
11:43 77.14 77.21 77.14 77.21 3.3K
11:44 77.24 77.28 77.22 77.28 4.4K
11:45 77.28 77.31 77.28 77.31 11.6K
11:46 77.31 77.31 77.31 77.31 0.9K
11:47 77.26 77.32 77.26 77.29 14.6K
11:48 77.29 77.29 77.26 77.28 0.9K
11:49 77.28 77.28 77.25 77.25 3.1K
11:50 77.25 77.25 77.21 77.22 5.1K
11:51 77.22 77.24 77.22 77.23 2.3K
11:52 77.21 77.21 77.17 77.18 4.8K
11:53 77.18 77.22 77.14 77.22 7.4K
11:54 77.23 77.23 77.23 77.23 2.5K
11:55 77.23 77.23 77.20 77.22 3.8K
11:56 77.22 77.26 77.22 77.24 3.5K
11:57 77.22 77.23 77.19 77.19 2.8K
11:58 77.19 77.21 77.19 77.21 2.6K
11:59 77.22 77.23 77.21 77.21 4.5K
12:00 77.21 77.21 77.08 77.08 7.0K
12:01 77.08 77.11 77.08 77.08 2.1K
12:02 77.11 77.11 77.04 77.07 6.7K
12:03 77.07 77.10 77.07 77.08 5.3K
12:04 77.08 77.09 77.06 77.06 2.9K
12:05 77.12 77.12 77.07 77.10 9.6K
12:06 77.09 77.09 77.05 77.05 6.4K
12:07 77.03 77.06 77.02 77.02 6.3K
12:08 77.04 77.04 76.95 76.95 8.6K
12:09 76.93 76.95 76.93 76.95 7.5K
12:10 76.96 76.96 76.96 76.96 3.3K
12:11 76.94 76.94 76.80 76.85 13.4K
12:12 76.87 76.87 76.78 76.78 2.3K
12:13 76.81 76.82 76.78 76.81 2.0K
12:14 76.78 76.81 76.73 76.75 3.8K
12:15 76.72 76.75 76.71 76.75 3.8K
12:16 76.74 76.76 76.74 76.76 2.1K
12:17 76.76 76.76 76.73 76.75 2.6K
12:18 76.76 76.76 76.75 76.75 3.4K
12:19 76.75 76.75 76.65 76.65 16.8K
12:20 76.65 76.68 76.64 76.66 4.6K
12:21 76.66 76.68 76.66 76.68 3.9K
12:22 76.67 76.68 76.66 76.68 2.8K
12:23 76.68 76.68 76.64 76.64 3.0K
12:24 76.64 76.65 76.64 76.64 3.0K
12:25 76.61 76.69 76.58 76.69 11.2K
12:26 76.71 76.71 76.71 76.71 1.9K
12:27 76.69 76.69 76.68 76.68 6.8K
12:28 76.68 76.68 76.60 76.60 4.3K
12:29 76.65 76.66 76.62 76.66 6.5K
12:30 76.66 76.67 76.66 76.67 1.4K
12:31 76.71 76.72 76.71 76.72 5.5K
12:32 76.71 76.71 76.70 76.70 1.5K
12:33 76.72 76.76 76.71 76.76 9.9K
12:34 76.73 76.73 76.71 76.71 1.9K
12:35 76.70 76.70 76.62 76.62 5.1K
12:36 76.63 76.65 76.63 76.63 1.8K
12:37 76.64 76.64 76.61 76.61 2.9K
12:38 76.59 76.64 76.59 76.64 3.0K
12:39 76.63 76.63 76.60 76.63 2.1K
12:40 76.59 76.59 76.52 76.52 2.8K
12:41 76.54 76.59 76.54 76.59 2.9K
12:42 76.57 76.57 76.57 76.57 2.3K
12:43 76.59 76.59 76.59 76.58 1.5K
12:44 76.59 76.60 76.59 76.59 1.1K
12:45 76.60 76.61 76.60 76.61 6.0K
12:46 76.61 76.61 76.59 76.59 3.3K
12:47 76.58 76.61 76.58 76.61 2.4K
12:48 76.58 76.58 76.56 76.57 2.8K
12:49 76.57 76.57 76.57 76.57 1.2K
12:50 76.54 76.55 76.52 76.54 3.8K
12:51 76.54 76.57 76.54 76.57 4.8K
12:52 76.57 76.58 76.57 76.58 1.5K
12:53 76.58 76.59 76.58 76.59 2.1K
12:54 76.57 76.59 76.57 76.58 9.6K
12:55 76.59 76.59 76.59 76.59 7.5K
12:56 76.58 76.58 76.52 76.56 4.6K
12:57 76.58 76.58 76.56 76.57 3.2K
12:58 76.59 76.59 76.59 76.59 1.7K
12:59 76.57 76.59 76.55 76.59 3.1K
13:00 76.58 76.63 76.57 76.63 8.7K
13:02 76.62 76.62 76.58 76.58 4.8K
13:03 76.56 76.56 76.51 76.51 2.6K
13:04 76.49 76.49 76.46 76.46 11.0K
13:05 76.46 76.65 76.45 76.65 47.6K
13:06 76.72 76.74 76.72 76.74 2.4K
13:07 76.73 76.76 76.71 76.76 9.6K
13:08 76.75 76.82 76.75 76.78 16.9K
13:09 76.81 76.86 76.81 76.86 4.4K
13:10 76.86 76.86 76.83 76.86 4.0K
13:11 76.86 76.86 76.85 76.85 2.0K
13:12 76.85 76.88 76.84 76.88 3.5K
13:13 76.95 76.99 76.94 76.99 5.4K
13:14 76.99 77.04 76.99 77.04 8.5K
13:15 77.02 77.04 76.97 76.98 4.6K
13:16 76.97 76.97 76.93 76.97 6.9K
13:17 76.97 77.04 76.97 77.04 4.0K
13:18 76.99 77.05 76.99 77.03 5.3K
13:19 77.04 77.04 77.03 77.04 2.1K
13:20 77.06 77.08 77.06 77.08 3.3K
13:21 77.07 77.13 77.04 77.04 11.7K
13:22 77.03 77.08 77.03 77.07 2.5K
13:23 77.06 77.10 77.06 77.10 14.9K
13:24 77.10 77.10 77.01 77.03 6.5K
13:25 77.03 77.03 76.95 76.96 9.2K
13:26 76.96 76.96 76.85 76.86 6.4K
13:27 76.87 76.96 76.87 76.96 5.8K
13:28 76.96 76.96 76.95 76.96 4.5K
13:29 76.95 76.95 76.91 76.92 3.9K
13:30 76.93 76.93 76.82 76.84 7.0K
13:31 76.82 76.91 76.82 76.91 8.3K
13:32 76.91 76.94 76.90 76.94 13.5K
13:33 76.93 76.93 76.89 76.89 8.4K
13:34 76.89 76.92 76.84 76.88 25.7K
13:35 76.88 76.88 76.83 76.87 10.0K
13:36 76.87 76.94 76.87 76.94 6.7K
13:37 76.92 76.92 76.88 76.90 2.1K
13:38 76.90 76.90 76.90 76.90 0.9K
13:39 76.95 76.95 76.92 76.92 17.8K
13:40 76.92 76.92 76.84 76.88 6.9K
13:41 76.89 76.89 76.83 76.85 4.2K
13:42 76.89 76.89 76.89 76.89 6.0K
13:43 76.88 76.88 76.86 76.86 3.3K
13:44 76.84 76.84 76.84 76.84 2.4K
13:45 76.86 76.87 76.83 76.87 7.1K
13:46 76.85 76.85 76.77 76.78 6.0K
13:47 76.76 76.77 76.73 76.75 9.7K
13:48 76.74 76.76 76.73 76.76 6.3K
13:49 76.76 76.76 76.66 76.68 5.2K
13:50 76.67 76.74 76.67 76.74 5.0K
13:51 76.74 76.78 76.74 76.77 17.8K
13:52 76.79 76.79 76.72 76.72 8.1K
13:53 76.73 76.73 76.70 76.70 3.2K
13:54 76.67 76.67 76.67 76.67 1.3K
13:55 76.70 76.72 76.70 76.71 4.0K
13:56 76.71 76.75 76.71 76.75 5.6K
13:57 76.78 76.86 76.78 76.86 6.8K
13:58 76.89 76.89 76.87 76.88 3.0K
13:59 76.91 76.91 76.84 76.84 6.9K
14:00 76.83 76.87 76.83 76.87 4.1K
14:01 76.89 76.94 76.89 76.91 7.2K
14:02 76.87 76.89 76.81 76.81 8.0K
14:03 76.84 76.84 76.78 76.79 5.3K
14:04 76.82 76.82 76.79 76.79 3.4K
14:05 76.82 76.82 76.79 76.80 4.6K
14:06 76.83 76.84 76.73 76.73 8.2K
14:07 76.73 76.74 76.68 76.68 5.1K
14:08 76.68 76.68 76.64 76.64 5.7K
14:09 76.66 76.67 76.65 76.67 2.8K
14:10 76.62 76.67 76.62 76.65 5.3K
14:11 76.65 76.65 76.59 76.62 5.9K
14:12 76.63 76.63 76.63 76.63 2.4K
14:13 76.64 76.64 76.62 76.62 1.1K
14:14 76.64 76.64 76.60 76.60 4.9K
14:15 76.60 76.62 76.58 76.58 4.0K
14:16 76.59 76.65 76.59 76.63 10.1K
14:17 76.63 76.63 76.62 76.62 4.1K
14:18 76.63 76.64 76.61 76.64 3.8K
14:19 76.60 76.61 76.52 76.52 5.1K
14:20 76.52 76.54 76.52 76.54 5.4K
14:21 76.54 76.54 76.52 76.52 6.3K
14:22 76.53 76.54 76.51 76.54 5.4K
14:23 76.55 76.68 76.55 76.68 7.1K
14:24 76.74 76.77 76.74 76.77 5.6K
14:25 76.77 76.78 76.77 76.77 6.3K
14:26 76.77 76.77 76.74 76.74 9.7K
14:27 76.73 76.73 76.71 76.71 4.9K
14:28 76.71 76.76 76.71 76.76 2.2K
14:29 76.76 76.79 76.76 76.79 6.3K
14:30 76.79 76.79 76.74 76.75 5.7K
14:31 76.75 76.75 76.74 76.74 3.9K
14:32 76.74 76.75 76.74 76.75 2.3K
14:33 76.73 76.76 76.73 76.76 12.8K
14:34 76.75 76.75 76.69 76.69 10.2K
14:35 76.67 76.67 76.62 76.65 10.4K
14:36 76.67 76.69 76.66 76.69 4.7K
14:37 76.68 76.69 76.68 76.69 1.0K
14:38 76.69 76.74 76.69 76.73 6.0K
14:39 76.74 76.80 76.71 76.80 7.4K
14:40 76.82 76.86 76.82 76.85 4.3K
14:41 76.85 76.87 76.83 76.83 6.9K
14:42 76.87 76.90 76.87 76.90 5.8K
14:43 76.89 76.89 76.86 76.89 6.2K
14:44 76.90 76.92 76.87 76.87 5.6K
14:45 76.85 76.87 76.85 76.85 1.3K
14:46 76.89 76.89 76.85 76.86 11.1K
14:47 76.87 76.87 76.85 76.86 2.3K
14:48 76.86 76.87 76.85 76.86 9.0K
14:49 76.88 76.88 76.88 76.88 1.0K
14:50 76.88 76.99 76.88 76.99 24.1K
14:51 76.98 76.98 76.92 76.92 7.7K
14:52 76.93 76.96 76.93 76.96 4.8K
14:53 76.96 76.99 76.96 76.99 7.0K
14:54 76.98 77.01 76.96 77.01 5.8K
14:55 77.03 77.03 77.01 77.01 6.2K
14:56 77.01 77.04 77.00 77.02 6.5K
14:57 76.99 77.00 76.98 77.00 4.4K
14:58 76.99 77.00 76.98 76.98 7.5K
14:59 76.99 76.99 76.96 76.96 4.1K
15:00 76.96 77.00 76.95 77.00 9.8K
15:01 77.03 77.08 77.03 77.08 4.0K
15:02 77.10 77.11 77.09 77.11 21.8K
15:03 77.09 77.10 77.06 77.06 6.8K
15:04 77.01 77.06 77.00 77.04 16.1K
15:05 77.05 77.06 77.04 77.04 5.4K
15:06 77.04 77.05 76.99 77.05 8.5K
15:07 77.05 77.13 77.05 77.13 22.3K
15:08 77.12 77.17 77.10 77.14 75.1K
15:09 77.12 77.18 77.12 77.18 8.3K
15:10 77.18 77.18 77.11 77.12 12.0K
15:11 77.12 77.12 76.97 77.00 20.2K
15:12 77.01 77.03 76.98 76.98 7.8K
15:13 76.96 76.96 76.93 76.94 10.6K
15:14 76.94 76.96 76.94 76.96 6.2K
15:15 76.97 76.98 76.95 76.98 11.8K
15:16 76.98 76.99 76.98 76.98 12.8K
15:17 76.98 77.02 76.98 77.01 6.7K
15:18 77.02 77.02 76.97 76.97 13.6K
15:19 76.98 77.01 76.96 76.96 23.0K
15:20 76.97 77.01 76.97 76.98 8.5K
15:21 77.00 77.00 76.94 76.94 10.8K
15:22 76.95 76.96 76.90 76.94 8.3K
15:23 76.94 76.94 76.93 76.93 9.3K
15:24 76.93 76.95 76.90 76.94 26.1K
15:25 76.93 76.94 76.84 76.84 53.0K
15:26 76.84 76.85 76.80 76.80 4.6K
15:27 76.81 76.81 76.72 76.72 9.8K
15:28 76.70 76.80 76.70 76.80 12.4K
15:29 76.80 76.81 76.67 76.67 8.9K
15:30 76.70 76.71 76.67 76.71 6.6K
15:31 76.71 76.72 76.69 76.72 15.2K
15:32 76.76 76.76 76.73 76.75 13.4K
15:33 76.75 76.75 76.64 76.66 12.9K
15:34 76.66 76.66 76.57 76.57 16.6K
15:35 76.57 76.59 76.52 76.52 8.1K
15:36 76.50 76.53 76.46 76.46 25.7K
15:37 76.46 76.50 76.46 76.50 14.4K
15:38 76.51 76.54 76.45 76.45 16.2K
15:39 76.43 76.48 76.43 76.46 9.0K
15:40 76.46 76.50 76.46 76.48 13.5K
15:41 76.48 76.56 76.48 76.56 11.5K
15:42 76.57 76.67 76.57 76.64 13.0K
15:43 76.65 76.66 76.59 76.63 12.5K
15:44 76.61 76.63 76.61 76.62 6.3K
15:45 76.62 76.68 76.62 76.68 8.0K
15:46 76.65 76.66 76.61 76.65 19.3K
15:47 76.64 76.69 76.64 76.67 19.8K
15:48 76.70 76.72 76.67 76.69 20.5K
15:49 76.68 76.72 76.67 76.70 18.1K
15:50 76.71 76.77 76.62 76.74 67.4K
15:51 76.80 76.84 76.71 76.74 21.9K
15:52 76.73 76.74 76.69 76.72 32.5K
15:53 76.73 76.73 76.62 76.61 52.2K
15:54 76.61 76.77 76.61 76.75 49.5K
15:55 76.84 76.84 76.57 76.68 113.3K
15:56 76.67 76.69 76.53 76.58 79.6K
15:57 76.58 76.61 76.51 76.60 92.1K
15:58 76.60 76.63 76.58 76.63 59.4K
15:59 76.66 76.66 76.52 76.55 914.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし