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 75.00 75.15 74.50 74.50 1,006.4K
09:31 74.26 74.26 73.69 73.69 13.1K
09:32 73.53 73.56 72.86 73.53 41.7K
09:33 73.72 73.85 73.48 73.85 24.1K
09:34 73.91 74.20 73.84 74.19 84.4K
09:35 73.95 73.97 73.66 73.66 92.1K
09:36 73.48 73.58 73.04 73.04 140.7K
09:37 73.09 73.10 72.86 72.89 92.6K
09:38 72.93 73.08 72.85 72.90 42.5K
09:39 72.94 73.04 72.85 72.92 64.0K
09:40 72.87 73.09 72.78 73.09 130.5K
09:41 73.08 73.08 72.74 72.74 84.5K
09:42 72.70 72.75 72.62 72.64 77.8K
09:43 72.60 72.60 72.03 72.04 40.3K
09:44 71.90 71.90 71.39 71.48 188.9K
09:45 71.39 71.83 71.39 71.43 73.1K
09:46 71.46 71.77 71.42 71.48 74.4K
09:47 71.58 71.70 71.52 71.70 80.3K
09:48 71.62 71.64 71.41 71.41 77.6K
09:49 71.54 71.71 71.39 71.58 110.9K
09:50 71.57 71.70 71.33 71.54 62.8K
09:51 71.52 71.75 71.41 71.60 41.8K
09:52 71.69 71.91 71.69 71.74 53.1K
09:53 71.70 71.77 71.60 71.67 21.4K
09:54 71.67 71.79 71.63 71.63 33.1K
09:55 71.63 71.69 71.46 71.46 82.9K
09:56 71.49 71.74 71.49 71.59 81.4K
09:57 71.60 71.75 71.60 71.72 63.9K
09:58 71.72 71.72 71.48 71.47 37.3K
09:59 71.48 71.55 71.42 71.55 31.8K
10:00 71.57 71.59 71.31 71.37 42.5K
10:01 71.43 71.46 71.29 71.37 17.3K
10:02 71.21 71.43 71.17 71.17 75.0K
10:03 71.19 71.22 71.03 71.10 39.7K
10:04 71.10 71.13 70.95 70.95 65.1K
10:05 70.92 71.09 70.86 70.96 34.8K
10:06 70.89 70.92 70.78 70.80 49.6K
10:07 70.83 71.07 70.83 71.03 27.1K
10:08 71.01 71.04 70.89 70.89 19.2K
10:09 70.85 71.04 70.81 71.04 24.0K
10:10 71.06 71.21 71.05 71.05 17.2K
10:11 71.01 71.05 70.96 70.96 7.9K
10:12 70.93 71.02 70.76 70.88 52.9K
10:13 70.89 71.02 70.89 71.02 32.0K
10:14 71.01 71.01 70.85 70.90 15.2K
10:15 70.96 71.00 70.83 70.91 16.6K
10:16 70.99 70.99 70.81 70.85 9.6K
10:17 70.80 70.85 70.78 70.85 98.3K
10:18 70.91 70.91 70.61 70.73 54.8K
10:19 70.71 70.80 70.71 70.75 24.7K
10:20 70.75 70.80 70.71 70.72 34.2K
10:21 70.69 70.71 70.63 70.71 19.3K
10:22 70.77 70.79 70.64 70.64 17.3K
10:23 70.60 70.76 70.60 70.74 16.3K
10:24 70.75 70.78 70.62 70.62 27.6K
10:25 70.59 70.72 70.59 70.63 33.0K
10:26 70.63 70.64 70.57 70.62 10.1K
10:27 70.66 70.80 70.63 70.79 40.5K
10:28 70.80 71.10 70.79 70.92 81.3K
10:29 70.89 71.00 70.89 71.00 13.2K
10:30 71.00 71.03 70.96 70.96 9.2K
10:31 70.95 70.95 70.70 70.72 10.5K
10:32 70.65 70.65 70.57 70.64 18.8K
10:33 70.65 70.68 70.57 70.57 8.7K
10:34 70.58 70.61 70.55 70.58 15.9K
10:35 70.56 70.58 70.51 70.51 23.4K
10:36 70.50 70.51 70.46 70.46 15.6K
10:37 70.45 70.45 70.27 70.27 27.4K
10:38 70.24 70.27 70.01 70.02 62.9K
10:39 70.04 70.22 70.03 70.21 60.6K
10:40 70.30 70.40 70.25 70.25 30.8K
10:41 70.20 70.29 70.20 70.25 41.4K
10:42 70.25 70.38 70.17 70.36 47.3K
10:43 70.53 70.60 70.50 70.59 32.2K
10:44 70.60 70.62 70.49 70.53 45.9K
10:45 70.51 70.51 70.32 70.44 20.2K
10:46 70.46 70.46 70.29 70.39 30.9K
10:47 70.39 70.57 70.39 70.57 26.6K
10:48 70.50 70.60 70.50 70.52 20.8K
10:49 70.48 70.51 70.29 70.38 59.4K
10:50 70.38 70.52 70.31 70.47 18.7K
10:51 70.43 70.51 70.39 70.51 34.0K
10:52 70.46 70.50 70.38 70.47 25.9K
10:53 70.46 70.56 70.38 70.47 36.7K
10:54 70.47 70.56 70.40 70.40 81.1K
10:55 70.37 70.45 70.36 70.42 58.7K
10:56 70.41 70.42 70.38 70.38 69.0K
10:57 70.38 70.39 70.22 70.26 51.1K
10:58 70.26 70.32 70.18 70.19 13.9K
10:59 70.17 70.17 70.10 70.10 20.8K
11:00 70.21 70.23 70.13 70.16 17.5K
11:01 70.17 70.29 70.13 70.29 16.0K
11:02 70.24 70.24 70.10 70.13 16.6K
11:03 70.10 70.39 70.10 70.29 17.8K
11:04 70.29 70.32 70.24 70.27 7.0K
11:05 70.29 70.44 70.29 70.39 10.3K
11:06 70.39 70.39 70.27 70.27 10.7K
11:07 70.27 70.29 70.20 70.27 13.1K
11:08 70.27 70.27 70.16 70.19 8.2K
11:09 70.21 70.21 70.11 70.11 8.5K
11:10 70.13 70.26 70.08 70.26 14.3K
11:11 70.22 70.24 70.16 70.16 8.0K
11:12 70.19 70.19 70.13 70.13 5.5K
11:13 70.14 70.22 70.13 70.20 13.3K
11:14 70.21 70.23 70.15 70.16 23.2K
11:15 70.12 70.17 70.11 70.17 17.6K
11:16 70.13 70.13 70.06 70.08 14.9K
11:17 70.11 70.14 70.07 70.13 11.3K
11:18 70.30 70.30 69.83 69.89 82.5K
11:19 69.90 69.99 69.89 69.92 6.2K
11:20 69.92 69.94 69.80 69.92 16.7K
11:21 69.96 69.99 69.95 69.95 7.6K
11:22 69.95 69.95 69.87 69.87 9.1K
11:23 69.87 69.95 69.87 69.92 10.6K
11:24 69.95 69.97 69.92 69.94 9.7K
11:25 69.88 69.93 69.83 69.93 14.1K
11:26 69.88 69.88 69.80 69.81 9.4K
11:27 69.82 69.87 69.74 69.80 19.3K
11:28 69.82 69.82 69.73 69.79 9.4K
11:29 69.69 69.75 69.68 69.71 26.8K
11:30 69.68 69.68 69.45 69.51 27.7K
11:31 69.50 69.63 69.43 69.44 17.2K
11:32 69.42 69.57 69.36 69.47 15.8K
11:33 69.50 69.53 69.39 69.42 18.5K
11:34 69.35 69.42 69.28 69.35 26.4K
11:35 69.32 69.32 69.15 69.27 28.7K
11:36 69.19 69.28 69.18 69.21 15.0K
11:37 69.20 69.24 69.19 69.20 8.8K
11:38 69.15 69.18 69.12 69.12 19.3K
11:39 69.15 69.35 69.13 69.31 45.8K
11:40 69.31 69.36 69.24 69.24 46.3K
11:41 69.26 69.37 69.26 69.37 11.1K
11:42 69.37 69.39 69.23 69.25 15.0K
11:43 69.30 69.38 69.18 69.19 83.6K
11:44 69.17 69.20 68.95 69.18 124.7K
11:45 69.16 69.20 69.12 69.12 37.4K
11:46 69.14 69.29 69.14 69.25 20.3K
11:47 69.28 69.36 69.20 69.21 16.6K
11:48 69.21 69.21 69.15 69.15 12.9K
11:49 69.14 69.20 69.14 69.20 6.5K
11:50 69.18 69.24 69.17 69.24 9.0K
11:51 69.20 69.24 69.18 69.19 12.4K
11:52 69.12 69.15 68.86 69.02 78.0K
11:53 69.01 69.24 69.01 69.22 29.9K
11:54 69.18 69.22 69.18 69.19 13.0K
11:55 69.28 69.28 69.15 69.18 43.3K
11:56 69.16 69.36 69.16 69.36 53.2K
11:57 69.36 69.39 69.22 69.22 49.1K
11:58 69.25 69.44 69.25 69.41 29.0K
11:59 69.49 69.50 69.43 69.46 24.2K
12:00 69.47 69.58 69.44 69.58 18.1K
12:01 69.56 69.56 69.45 69.45 23.0K
12:02 69.44 69.44 69.12 69.21 31.2K
12:03 69.20 69.21 69.14 69.19 35.2K
12:04 69.14 69.14 68.95 69.08 32.2K
12:05 69.03 69.07 69.00 69.03 19.4K
12:06 69.00 69.06 69.00 69.06 15.9K
12:07 69.05 69.05 68.91 69.00 14.7K
12:08 69.09 69.15 69.09 69.10 8.4K
12:09 69.07 69.12 69.05 69.12 10.9K
12:10 69.11 69.18 69.07 69.08 11.2K
12:11 69.01 69.12 69.00 69.12 13.9K
12:12 69.03 69.03 68.70 68.73 33.9K
12:13 68.73 68.85 68.73 68.81 15.3K
12:14 68.78 68.81 68.77 68.81 8.1K
12:15 68.78 68.81 68.71 68.76 39.3K
12:16 68.77 68.80 68.72 68.76 23.2K
12:17 68.67 68.79 68.65 68.76 33.2K
12:18 68.76 68.78 68.63 68.63 26.4K
12:19 68.62 68.89 68.62 68.84 40.7K
12:20 68.82 68.83 68.79 68.83 12.8K
12:21 68.83 68.84 68.73 68.83 7.8K
12:22 68.83 68.91 68.83 68.91 6.5K
12:23 68.88 68.92 68.86 68.92 13.8K
12:24 68.92 68.92 68.65 68.73 20.7K
12:25 68.73 68.77 68.73 68.77 3.9K
12:26 68.74 68.78 68.72 68.74 34.0K
12:27 68.76 68.82 68.76 68.81 25.5K
12:28 68.79 68.80 68.63 68.65 24.4K
12:29 68.62 68.68 68.60 68.68 45.0K
12:30 68.75 68.77 68.56 68.60 22.2K
12:31 68.60 68.60 68.42 68.42 36.8K
12:32 68.41 68.42 68.24 68.34 82.7K
12:33 68.30 68.42 68.29 68.32 21.6K
12:34 68.32 68.39 68.23 68.26 29.7K
12:35 68.24 68.29 68.18 68.25 42.3K
12:36 68.19 68.19 68.04 68.04 33.3K
12:37 68.02 68.07 67.95 68.01 46.6K
12:38 67.99 68.03 67.92 67.92 35.3K
12:39 67.94 67.94 67.73 67.77 23.6K
12:40 67.74 68.05 67.74 68.05 79.7K
12:41 68.03 68.50 68.03 68.50 68.7K
12:42 68.50 68.58 68.46 68.54 43.7K
12:43 68.54 68.61 68.54 68.59 50.1K
12:44 68.59 68.64 68.42 68.49 56.6K
12:45 68.59 68.70 68.59 68.69 24.5K
12:46 68.67 68.82 68.67 68.82 46.6K
12:47 68.78 68.82 68.71 68.74 40.4K
12:48 68.73 68.73 68.64 68.67 33.3K
12:49 68.71 68.71 68.55 68.55 51.6K
12:50 68.55 68.55 68.19 68.26 40.2K
12:51 68.17 68.27 68.15 68.20 36.8K
12:52 68.19 68.20 68.13 68.14 10.7K
12:53 68.14 68.21 68.13 68.16 35.0K
12:54 68.16 68.24 68.14 68.24 19.4K
12:55 68.24 68.24 68.18 68.18 6.1K
12:56 68.14 68.41 68.13 68.35 41.6K
12:57 68.37 68.37 68.23 68.23 26.0K
12:58 68.26 68.26 68.15 68.23 13.5K
12:59 68.23 68.29 68.17 68.26 15.8K
13:00 68.28 68.35 68.22 68.31 28.2K
13:01 68.36 68.36 68.27 68.31 8.1K
13:02 68.35 68.40 68.31 68.31 64.8K
13:03 68.36 68.40 68.35 68.35 32.2K
13:04 68.32 68.51 68.32 68.50 62.0K
13:05 68.51 68.56 68.50 68.51 19.8K
13:06 68.52 68.56 68.50 68.55 12.3K
13:07 68.57 68.58 68.51 68.57 21.7K
13:08 68.57 68.63 68.49 68.49 32.5K
13:09 68.49 68.49 68.33 68.44 28.0K
13:10 68.44 68.56 68.41 68.55 24.5K
13:11 68.55 68.65 68.55 68.60 23.1K
13:12 68.58 68.58 68.52 68.52 11.8K
13:13 68.44 68.44 68.33 68.35 21.4K
13:14 68.35 68.35 68.22 68.26 20.6K
13:15 68.41 68.46 68.29 68.36 26.9K
13:16 68.36 68.36 68.23 68.24 12.5K
13:17 68.22 68.24 68.14 68.17 24.1K
13:18 68.21 68.21 68.10 68.19 9.8K
13:19 68.15 68.18 68.11 68.13 10.3K
13:20 68.11 68.22 68.04 68.08 49.7K
13:21 68.08 68.15 68.06 68.06 17.1K
13:22 68.07 68.07 67.94 67.94 31.2K
13:23 67.95 67.95 67.90 67.93 14.9K
13:24 67.89 67.92 67.88 67.90 20.8K
13:25 67.91 68.02 67.87 68.02 17.5K
13:26 68.03 68.07 68.01 68.02 11.9K
13:27 68.02 68.02 67.88 67.89 8.8K
13:28 67.94 68.25 67.94 68.18 30.4K
13:29 68.19 68.19 68.04 68.04 14.7K
13:30 68.07 68.17 68.07 68.13 42.1K
13:31 68.19 68.19 68.06 68.08 8.8K
13:32 68.09 68.44 68.03 68.44 58.9K
13:33 68.40 68.56 68.35 68.52 37.2K
13:34 68.49 68.63 68.45 68.50 101.3K
13:35 68.47 68.52 68.37 68.37 26.2K
13:36 68.37 68.44 68.29 68.44 25.8K
13:37 68.43 68.67 68.43 68.53 44.5K
13:38 68.52 68.58 68.46 68.47 38.1K
13:39 68.50 68.52 68.46 68.50 33.3K
13:40 68.51 68.52 68.47 68.50 7.8K
13:41 68.47 68.47 68.38 68.39 31.2K
13:42 68.39 68.40 68.37 68.40 47.5K
13:43 68.39 68.42 68.37 68.42 24.3K
13:44 68.42 68.42 68.16 68.26 37.5K
13:45 68.26 68.37 68.26 68.30 15.2K
13:46 68.26 68.26 68.20 68.21 10.5K
13:47 68.18 68.18 68.08 68.12 33.9K
13:48 68.11 68.14 68.04 68.11 60.3K
13:49 68.05 68.09 67.75 67.81 85.2K
13:50 67.85 68.01 67.84 67.86 81.3K
13:51 67.87 67.89 67.80 67.86 15.6K
13:52 67.86 67.94 67.86 67.92 14.0K
13:53 67.94 67.94 67.81 67.84 14.4K
13:54 67.84 67.96 67.81 67.96 13.7K
13:55 67.92 67.98 67.84 67.85 20.1K
13:56 67.88 67.98 67.87 67.88 9.6K
13:57 67.88 67.88 67.85 67.86 10.6K
13:58 67.80 67.85 67.76 67.85 29.4K
13:59 67.85 67.92 67.85 67.92 9.8K
14:00 67.93 67.95 67.91 67.93 12.4K
14:01 67.91 67.97 67.88 67.88 13.5K
14:02 67.88 67.93 67.88 67.93 6.1K
14:03 67.93 67.94 67.89 67.89 8.7K
14:04 67.94 67.98 67.85 67.95 21.0K
14:05 67.99 67.99 67.93 67.97 45.2K
14:06 67.95 67.98 67.95 67.97 10.2K
14:07 67.95 67.95 67.86 67.90 9.4K
14:08 67.92 67.95 67.92 67.95 13.2K
14:09 67.95 67.97 67.92 67.92 15.5K
14:10 67.90 67.93 67.79 67.85 16.7K
14:11 67.86 67.94 67.85 67.93 12.4K
14:12 67.93 68.11 67.91 68.11 14.2K
14:13 68.15 68.25 68.04 68.07 19.7K
14:14 68.04 68.04 67.88 67.89 20.7K
14:15 67.87 67.92 67.80 67.85 13.0K
14:16 67.83 67.85 67.78 67.78 14.2K
14:17 67.79 67.80 67.71 67.74 35.2K
14:18 67.82 67.86 67.80 67.80 16.9K
14:19 67.81 67.97 67.78 67.97 12.7K
14:20 68.01 68.51 68.01 68.49 130.3K
14:21 68.55 68.62 68.36 68.48 79.6K
14:22 68.71 68.71 68.44 68.45 29.6K
14:23 68.50 68.50 68.32 68.33 38.2K
14:24 68.31 68.62 68.17 68.62 47.9K
14:25 68.52 68.63 68.47 68.63 13.2K
14:26 68.60 68.71 68.56 68.57 32.3K
14:27 68.58 68.62 68.50 68.62 24.7K
14:28 68.58 68.62 68.49 68.49 29.8K
14:29 68.47 68.57 68.45 68.54 31.3K
14:30 68.55 68.79 68.55 68.67 66.8K
14:31 68.67 68.92 68.64 68.81 34.0K
14:32 68.83 68.83 68.63 68.63 19.2K
14:33 68.66 68.66 68.43 68.44 30.4K
14:34 68.44 68.51 68.26 68.48 193.6K
14:35 68.44 68.44 68.33 68.36 21.6K
14:36 68.30 68.30 68.15 68.19 37.0K
14:37 68.18 68.29 68.18 68.22 19.6K
14:38 68.14 68.14 67.99 67.99 86.6K
14:39 68.00 68.08 67.90 67.97 66.7K
14:40 67.96 68.04 67.91 67.97 19.9K
14:41 68.01 68.13 67.94 68.13 46.5K
14:42 68.10 68.21 68.10 68.20 21.0K
14:43 68.20 68.20 68.16 68.17 11.5K
14:44 68.17 68.26 68.17 68.18 33.1K
14:45 68.18 68.28 68.18 68.21 24.0K
14:46 68.18 68.25 68.11 68.19 33.1K
14:47 68.19 68.22 68.18 68.22 36.2K
14:48 68.21 68.27 68.21 68.27 13.6K
14:49 68.24 68.37 68.23 68.37 22.0K
14:50 68.36 68.36 68.28 68.33 26.3K
14:51 68.33 68.39 68.25 68.38 31.0K
14:52 68.40 68.43 68.36 68.40 18.1K
14:53 68.45 68.45 68.39 68.39 16.6K
14:54 68.40 68.40 68.24 68.29 49.3K
14:55 68.25 68.30 68.17 68.19 49.7K
14:56 68.19 68.21 68.18 68.20 23.2K
14:57 68.18 68.21 68.17 68.18 16.7K
14:58 68.19 68.24 68.18 68.18 16.7K
14:59 68.20 68.24 68.19 68.24 15.1K
15:00 68.21 68.22 68.09 68.09 41.6K
15:01 68.06 68.08 68.01 68.07 18.6K
15:02 68.04 68.12 68.04 68.11 40.6K
15:03 68.12 68.28 68.12 68.28 58.7K
15:04 68.28 68.29 68.25 68.29 21.9K
15:05 68.29 68.29 68.12 68.20 58.6K
15:06 68.20 68.20 67.94 67.94 63.2K
15:07 67.92 68.01 67.90 67.91 34.4K
15:08 67.93 67.95 67.89 67.92 26.7K
15:09 67.95 67.98 67.90 67.90 48.0K
15:10 67.89 67.93 67.87 67.88 35.1K
15:11 67.88 67.88 67.41 67.46 143.5K
15:12 67.45 67.54 67.23 67.23 103.5K
15:13 67.33 67.58 67.10 67.56 144.4K
15:14 67.57 67.57 67.40 67.40 34.5K
15:15 67.48 67.68 67.48 67.59 37.8K
15:16 67.56 67.56 67.45 67.49 16.8K
15:17 67.52 67.56 67.44 67.48 29.4K
15:18 67.50 67.55 67.50 67.54 27.9K
15:19 67.53 67.57 67.51 67.51 23.3K
15:20 67.48 67.72 67.42 67.67 89.3K
15:21 67.74 67.78 67.69 67.71 44.8K
15:22 67.74 67.80 67.68 67.80 34.4K
15:23 67.78 68.01 67.78 67.98 51.8K
15:24 67.90 67.91 67.75 67.75 56.0K
15:25 67.75 67.75 67.53 67.60 58.7K
15:26 67.60 67.60 67.54 67.57 16.3K
15:27 67.54 67.62 67.51 67.61 83.4K
15:28 67.61 67.61 67.56 67.57 22.0K
15:29 67.56 67.56 67.46 67.46 58.5K
15:30 67.44 67.44 67.35 67.40 48.0K
15:31 67.38 67.39 67.31 67.31 50.4K
15:32 67.31 67.44 67.25 67.44 61.6K
15:33 67.47 67.53 67.41 67.52 62.3K
15:34 67.52 67.52 67.38 67.38 57.4K
15:35 67.38 67.39 67.28 67.28 85.5K
15:36 67.32 67.32 67.21 67.21 62.3K
15:37 67.11 67.14 66.98 67.05 110.8K
15:38 67.03 67.27 67.03 67.22 69.2K
15:39 67.24 67.24 67.02 67.02 90.5K
15:40 67.03 67.31 66.99 67.29 126.3K
15:41 67.35 67.56 67.26 67.55 124.3K
15:42 67.53 67.53 67.29 67.29 196.6K
15:43 67.29 67.44 67.23 67.29 80.1K
15:44 67.28 67.44 67.27 67.41 105.4K
15:45 67.45 67.46 67.17 67.17 76.2K
15:46 67.15 67.41 67.12 67.12 126.1K
15:47 67.15 67.40 67.11 67.37 77.5K
15:48 67.39 67.51 67.38 67.41 91.5K
15:49 67.42 67.50 67.23 67.23 98.7K
15:50 67.49 67.49 67.25 67.31 202.1K
15:51 67.37 67.51 67.37 67.45 112.4K
15:52 67.45 67.45 67.35 67.35 99.6K
15:53 67.37 67.39 67.21 67.23 138.1K
15:54 67.22 67.31 67.06 67.26 231.8K
15:55 67.26 67.35 67.15 67.35 274.6K
15:56 67.37 67.46 67.28 67.30 188.4K
15:57 67.33 67.37 67.25 67.37 234.3K
15:58 67.37 67.47 67.37 67.47 215.4K
15:59 67.47 67.50 67.39 67.45 3,999.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし