デジマーク (DMRC)

DMRC
🏛️ アメリカ →
9.42
最終更新: 2025-10-07
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
09:31 36.32 36.32 35.13 36.32 0.8K
09:32 36.32 36.32 36.32 36.32 0.0K
09:33 36.50 36.50 36.50 36.50 0.2K
09:34 36.63 36.63 36.61 36.61 0.4K
09:35 36.62 36.62 36.62 36.62 0.1K
09:36 36.62 36.62 36.62 36.62 0.1K
09:37 36.62 36.73 36.62 36.73 0.2K
09:38 36.73 36.73 36.73 36.73 0.0K
09:39 36.73 36.73 36.73 36.73 0.0K
09:40 36.73 36.73 36.73 36.73 0.4K
09:41 36.73 36.73 36.73 36.73 0.1K
09:42 36.73 36.73 36.73 36.73 0.0K
09:43 36.73 36.73 36.73 36.73 0.0K
09:44 36.73 36.73 36.73 36.73 0.1K
09:45 36.73 36.73 36.73 36.73 0.0K
09:46 36.73 36.73 36.73 36.73 0.0K
09:47 36.73 36.73 36.73 36.73 0.0K
09:48 36.85 36.85 36.85 36.85 1.4K
09:49 36.85 36.99 36.85 36.99 1.7K
09:50 36.96 36.96 36.96 36.96 0.4K
09:51 36.96 36.96 36.96 36.96 0.0K
09:52 36.96 36.96 36.76 36.76 0.8K
09:53 36.70 36.70 36.70 36.70 0.4K
09:54 36.57 36.57 36.57 36.57 0.3K
09:55 36.57 36.57 36.57 36.57 0.1K
09:56 36.57 36.57 36.57 36.57 0.0K
09:57 36.57 36.57 36.57 36.57 0.0K
09:58 36.57 36.57 36.57 36.57 0.0K
09:59 36.57 36.57 36.52 36.52 0.3K
10:00 36.52 36.52 36.30 36.30 0.4K
10:01 36.69 36.69 36.58 36.58 0.7K
10:02 36.58 36.72 36.58 36.72 0.4K
10:03 36.83 36.83 36.83 36.83 0.3K
10:04 36.83 36.83 36.83 36.83 1.0K
10:05 36.83 36.91 36.83 36.91 0.3K
10:06 36.63 36.63 36.63 36.63 0.2K
10:07 36.63 36.63 36.63 36.63 0.0K
10:08 36.80 36.80 36.80 36.80 0.4K
10:09 36.80 36.80 36.80 36.80 0.0K
10:10 36.80 36.80 36.80 36.80 0.0K
10:11 36.80 36.80 36.80 36.80 0.0K
10:12 36.80 36.80 36.80 36.80 0.1K
10:13 36.80 36.80 36.80 36.80 0.1K
10:14 36.80 36.94 36.80 36.94 1.3K
10:15 36.94 37.05 36.94 37.05 0.4K
10:16 37.06 37.07 37.06 37.07 0.8K
10:17 37.08 37.08 36.71 36.71 3.1K
10:18 36.71 36.71 36.71 36.71 0.1K
10:19 36.71 36.71 36.71 36.71 0.0K
10:20 36.71 36.71 36.71 36.71 0.0K
10:21 36.79 36.79 36.79 36.79 0.3K
10:22 36.79 36.79 36.79 36.79 0.0K
10:23 36.79 36.79 36.60 36.60 0.7K
10:24 36.61 36.61 36.61 36.61 0.1K
10:25 36.61 36.61 36.55 36.55 0.2K
10:26 36.55 36.55 36.53 36.53 2.3K
10:27 36.53 36.53 36.53 36.53 0.0K
10:28 36.53 36.53 36.53 36.53 0.0K
10:29 36.53 36.53 36.53 36.53 0.0K
10:30 36.53 36.53 36.53 36.53 0.3K
10:31 36.53 36.53 36.50 36.50 0.1K
10:32 36.50 36.50 36.50 36.50 0.0K
10:33 36.50 36.50 36.50 36.50 0.0K
10:34 36.50 36.50 36.50 36.50 0.0K
10:35 36.50 36.50 36.50 36.50 0.0K
10:36 36.50 36.50 36.50 36.50 0.0K
10:37 36.50 36.50 36.50 36.50 0.0K
10:38 36.50 36.56 36.50 36.56 0.1K
10:39 36.56 36.56 36.56 36.56 0.0K
10:40 36.56 36.56 36.56 36.56 0.0K
10:41 36.73 36.77 36.73 36.77 1.1K
10:42 36.77 36.77 36.77 36.77 0.0K
10:43 36.77 36.77 36.77 36.77 0.0K
10:44 36.77 36.77 36.77 36.77 0.0K
10:45 36.77 36.77 36.77 36.77 0.0K
10:46 36.77 36.77 36.77 36.77 0.0K
10:47 36.77 36.77 36.77 36.77 0.0K
10:48 36.77 36.77 36.72 36.72 0.2K
10:49 36.72 36.72 36.72 36.72 0.1K
10:50 36.72 36.72 36.72 36.72 0.0K
10:51 36.72 36.72 36.72 36.72 0.0K
10:52 36.72 36.72 36.72 36.72 0.0K
10:53 36.72 36.72 36.72 36.72 0.0K
10:54 36.72 36.72 36.72 36.72 0.0K
10:55 36.72 36.72 36.58 36.58 0.4K
10:56 36.58 36.58 36.56 36.56 0.1K
10:57 36.56 36.56 36.56 36.56 0.1K
10:58 36.56 36.56 36.56 36.56 0.0K
10:59 36.56 36.56 36.56 36.56 0.0K
11:00 36.70 36.70 36.66 36.66 0.8K
11:01 36.63 36.63 36.63 36.63 0.3K
11:02 36.63 36.63 36.63 36.63 0.2K
11:03 36.63 36.63 36.63 36.63 0.0K
11:04 36.63 36.63 36.61 36.61 0.4K
11:05 36.61 36.61 36.61 36.61 0.0K
11:06 36.61 36.61 36.61 36.61 0.0K
11:07 36.61 36.61 36.61 36.61 0.0K
11:08 36.61 36.61 36.61 36.61 0.0K
11:09 36.61 36.61 36.61 36.61 0.0K
11:10 36.61 36.61 36.61 36.61 0.0K
11:11 36.61 36.61 36.61 36.61 0.2K
11:12 36.61 36.61 36.61 36.61 0.1K
11:13 36.61 36.61 36.52 36.52 0.2K
11:14 36.52 36.52 36.52 36.52 0.0K
11:15 36.31 36.31 36.31 36.31 0.3K
11:16 36.31 36.31 36.31 36.31 0.0K
11:17 36.31 36.31 36.31 36.31 0.0K
11:18 36.31 36.31 36.31 36.31 0.0K
11:19 36.31 36.31 36.31 36.31 0.0K
11:20 36.31 36.31 36.31 36.31 0.0K
11:21 36.31 36.31 36.31 36.31 0.0K
11:22 36.31 36.31 36.31 36.31 0.0K
11:23 36.31 36.31 36.31 36.31 0.1K
11:24 36.31 36.32 36.31 36.32 0.1K
11:25 36.32 36.32 36.10 36.10 6.0K
11:26 36.10 36.10 36.10 36.10 0.0K
11:27 36.10 36.10 36.10 36.10 0.0K
11:28 36.10 36.10 36.10 36.10 0.0K
11:29 36.10 36.10 36.10 36.10 0.0K
11:30 36.10 36.10 36.10 36.10 0.0K
11:31 36.10 36.10 36.10 36.10 0.0K
11:32 36.10 36.10 36.10 36.10 0.0K
11:33 36.10 36.24 36.10 36.24 0.3K
11:34 36.24 36.24 36.04 36.04 0.1K
11:35 36.13 36.13 36.13 36.13 0.1K
11:36 36.13 36.13 36.13 36.13 0.0K
11:37 36.13 36.13 36.13 36.13 2.1K
11:38 36.13 36.13 36.13 36.13 0.1K
11:39 36.13 36.13 36.13 36.13 0.1K
11:40 36.13 36.13 36.13 36.13 0.0K
11:41 36.13 36.13 36.13 36.13 0.0K
11:42 36.14 36.29 36.14 36.29 2.1K
11:43 36.29 36.29 36.29 36.29 0.1K
11:44 36.29 36.29 36.22 36.22 0.7K
11:45 36.22 36.22 36.22 36.22 0.0K
11:46 36.22 36.22 36.22 36.22 0.0K
11:47 36.22 36.22 36.22 36.22 0.0K
11:48 36.32 36.32 36.32 36.32 0.2K
11:49 36.32 36.32 36.32 36.32 0.0K
11:50 36.32 36.32 36.32 36.32 0.0K
11:51 36.32 36.32 36.32 36.32 0.0K
11:52 36.32 36.32 36.32 36.32 0.1K
11:53 36.32 36.32 36.32 36.32 0.0K
11:54 36.32 36.32 36.32 36.32 0.0K
11:55 36.32 36.32 36.32 36.32 0.0K
11:56 36.32 36.32 36.32 36.32 0.0K
11:57 36.32 36.32 36.32 36.32 0.0K
11:58 36.32 36.32 36.32 36.32 0.0K
11:59 36.32 36.32 36.32 36.32 0.0K
12:00 36.32 36.32 36.32 36.32 0.0K
12:01 36.32 36.32 36.32 36.32 0.1K
12:02 36.32 36.32 36.32 36.32 0.0K
12:03 36.32 36.32 36.32 36.32 0.0K
12:04 36.22 36.22 36.22 36.22 0.1K
12:05 36.22 36.31 36.22 36.31 0.4K
12:06 36.31 36.51 36.31 36.51 0.7K
12:07 36.52 36.52 36.52 36.52 0.4K
12:08 36.52 36.52 36.52 36.52 0.0K
12:09 36.52 36.53 36.52 36.53 0.3K
12:10 36.53 36.53 36.53 36.53 0.0K
12:11 36.59 36.59 36.59 36.59 0.3K
12:12 36.59 36.59 36.59 36.59 0.1K
12:13 36.59 36.59 36.59 36.59 0.0K
12:14 36.59 36.59 36.59 36.59 0.0K
12:15 36.59 36.59 36.59 36.59 0.7K
12:16 36.59 36.59 36.59 36.59 0.1K
12:17 36.59 36.59 36.59 36.59 0.0K
12:18 36.57 36.57 36.57 36.57 0.2K
12:19 36.71 36.71 36.71 36.71 0.1K
12:20 36.71 36.71 36.71 36.71 0.0K
12:21 36.71 36.71 36.71 36.71 0.0K
12:22 36.71 36.71 36.71 36.71 0.0K
12:23 36.71 36.71 36.71 36.71 0.0K
12:24 36.66 36.66 36.63 36.63 6.0K
12:25 36.63 36.63 36.63 36.63 0.1K
12:26 36.63 36.63 36.63 36.63 0.0K
12:27 36.63 36.63 36.63 36.63 0.0K
12:28 36.63 36.63 36.63 36.63 0.0K
12:29 36.63 36.63 36.63 36.63 0.0K
12:30 36.63 36.63 36.63 36.63 0.0K
12:31 36.63 36.63 36.63 36.63 0.0K
12:32 36.42 36.42 36.42 36.42 0.2K
12:33 36.33 36.33 36.33 36.33 0.1K
12:34 36.33 36.33 36.33 36.33 0.0K
12:35 36.33 36.33 36.33 36.33 0.0K
12:36 36.33 36.33 36.33 36.33 0.0K
12:37 36.33 36.33 36.33 36.33 0.0K
12:38 36.33 36.33 36.33 36.33 0.0K
12:39 36.33 36.41 36.33 36.41 0.5K
12:40 36.41 36.41 36.41 36.41 0.0K
12:41 36.41 36.41 36.26 36.26 0.1K
12:42 36.26 36.26 36.26 36.26 0.0K
12:43 36.30 36.36 36.30 36.36 0.9K
12:44 36.36 36.36 36.36 36.36 0.0K
12:45 36.36 36.40 36.36 36.40 0.3K
12:46 36.49 36.49 36.49 36.49 0.9K
12:47 36.49 36.49 36.49 36.49 0.0K
12:48 36.49 36.49 36.49 36.49 0.0K
12:49 36.49 36.49 36.49 36.49 0.4K
12:50 36.49 36.49 36.49 36.49 0.0K
12:51 36.49 36.49 36.49 36.49 0.4K
12:52 36.49 36.49 36.49 36.49 0.2K
12:53 36.49 36.49 36.49 36.49 0.0K
12:54 36.49 36.49 36.49 36.49 0.0K
12:55 36.49 36.49 36.49 36.49 0.0K
12:56 36.49 36.49 36.49 36.49 0.1K
12:57 36.49 36.49 36.49 36.49 0.7K
12:58 36.49 36.49 36.49 36.49 0.1K
12:59 36.49 36.57 36.35 36.35 2.3K
13:00 36.18 36.18 36.18 36.18 0.8K
13:01 36.18 36.18 36.18 36.18 0.0K
13:02 36.18 36.18 36.18 36.18 0.0K
13:03 36.36 36.36 36.36 36.36 0.4K
13:04 36.36 36.39 36.36 36.39 0.3K
13:05 36.39 36.39 36.39 36.39 0.0K
13:06 36.39 36.39 36.39 36.39 0.1K
13:07 36.39 36.39 36.39 36.39 0.1K
13:08 36.39 36.39 36.39 36.39 0.0K
13:09 36.39 36.39 36.39 36.39 0.0K
13:10 36.39 36.39 36.39 36.39 0.0K
13:11 36.39 36.39 36.39 36.39 0.1K
13:12 36.36 36.36 36.36 36.36 0.1K
13:13 36.36 36.36 36.36 36.36 0.0K
13:14 36.36 36.36 36.36 36.36 0.2K
13:15 36.36 36.36 36.36 36.36 0.0K
13:16 36.36 36.36 36.36 36.36 0.0K
13:17 36.27 36.27 36.27 36.27 0.3K
13:18 36.27 36.27 36.27 36.27 0.2K
13:19 36.27 36.27 36.27 36.27 0.1K
13:20 36.27 36.27 36.27 36.27 0.0K
13:21 36.27 36.27 36.27 36.27 0.1K
13:22 36.27 36.27 36.27 36.27 0.1K
13:23 36.13 36.13 36.13 36.13 0.1K
13:24 36.13 36.13 36.13 36.13 0.0K
13:25 36.13 36.13 36.12 36.12 0.1K
13:26 36.12 36.12 36.12 36.12 0.0K
13:27 36.12 36.12 36.12 36.12 0.0K
13:28 36.12 36.25 36.12 36.25 0.2K
13:29 36.25 36.25 36.25 36.25 0.0K
13:30 36.25 36.25 36.10 36.10 0.4K
13:31 36.19 36.19 36.13 36.13 0.5K
13:32 36.13 36.13 36.13 36.13 0.1K
13:33 36.13 36.13 36.13 36.13 0.0K
13:34 36.13 36.13 36.13 36.13 0.0K
13:35 36.13 36.13 36.13 36.13 0.0K
13:36 36.13 36.18 36.13 36.18 0.1K
13:37 36.18 36.18 36.18 36.18 0.0K
13:38 36.18 36.21 36.18 36.21 12.4K
13:39 36.35 36.35 36.35 36.35 3.6K
13:40 36.35 36.35 36.35 36.35 0.0K
13:41 36.35 36.49 36.35 36.49 0.4K
13:42 36.49 36.49 36.49 36.49 0.0K
13:43 36.49 36.49 36.49 36.49 0.0K
13:44 36.49 36.49 36.49 36.49 0.0K
13:45 36.49 36.49 36.49 36.49 0.0K
13:46 36.49 36.49 36.49 36.49 0.0K
13:47 36.49 36.50 36.49 36.50 0.4K
13:48 36.50 36.50 36.50 36.50 0.0K
13:49 36.50 36.50 36.50 36.50 0.0K
13:50 36.50 36.50 36.49 36.49 0.9K
13:51 36.49 36.49 36.49 36.49 0.2K
13:52 36.49 36.49 36.49 36.49 3.0K
13:53 36.49 36.49 36.49 36.49 0.0K
13:54 36.49 36.49 36.49 36.49 0.0K
13:55 36.50 36.50 36.50 36.50 2.1K
13:56 36.50 36.50 36.50 36.50 0.0K
13:57 36.50 36.50 36.50 36.50 0.0K
13:58 36.50 36.50 36.50 36.50 0.1K
13:59 36.50 36.50 36.50 36.50 0.0K
14:00 36.50 36.50 36.40 36.40 0.9K
14:01 36.40 36.40 36.40 36.40 0.2K
14:02 36.40 36.40 36.40 36.40 0.3K
14:03 36.40 36.40 36.40 36.40 0.0K
14:04 36.40 36.40 36.40 36.40 0.0K
14:05 36.40 36.40 36.40 36.40 0.0K
14:06 36.40 36.40 36.40 36.40 0.0K
14:07 36.51 36.51 36.51 36.51 0.2K
14:08 36.51 36.51 36.50 36.50 1.4K
14:09 36.50 36.50 36.50 36.50 2.4K
14:10 36.50 36.50 36.50 36.50 0.2K
14:11 36.50 36.50 36.50 36.50 0.0K
14:12 36.50 36.50 36.39 36.39 0.3K
14:13 36.39 36.39 36.39 36.39 0.0K
14:14 36.50 36.50 36.50 36.50 0.1K
14:15 36.50 36.50 36.50 36.50 0.0K
14:16 36.50 36.50 36.50 36.50 0.0K
14:17 36.50 36.50 36.50 36.50 0.0K
14:18 36.50 36.57 36.50 36.57 0.4K
14:19 36.57 36.57 36.57 36.57 0.0K
14:20 36.40 36.40 36.40 36.40 0.1K
14:21 36.40 36.52 36.40 36.52 2.5K
14:22 36.52 36.52 36.52 36.52 0.3K
14:23 36.52 36.78 36.52 36.78 1.5K
14:24 36.78 36.78 36.78 36.78 0.0K
14:25 36.78 36.78 36.78 36.78 0.1K
14:26 36.78 36.78 36.78 36.78 0.0K
14:27 36.78 36.78 36.78 36.78 0.2K
14:28 36.78 36.78 36.78 36.78 0.0K
14:29 36.78 36.78 36.78 36.78 0.0K
14:30 36.78 36.78 36.78 36.78 0.0K
14:31 36.78 36.78 36.78 36.78 0.0K
14:32 36.78 36.78 36.78 36.78 0.0K
14:33 36.78 36.78 36.78 36.78 0.1K
14:34 36.78 36.78 36.78 36.78 0.0K
14:35 36.99 36.99 36.99 36.99 0.6K
14:36 37.09 37.09 37.09 37.09 0.2K
14:37 37.09 37.09 37.09 37.09 0.0K
14:38 37.09 37.09 37.09 37.09 0.0K
14:39 37.09 37.09 37.09 37.09 0.2K
14:40 37.01 37.01 37.01 37.01 0.3K
14:41 37.01 37.01 37.01 37.01 0.5K
14:42 37.01 37.01 37.01 37.01 0.0K
14:43 37.01 37.01 37.01 37.01 0.0K
14:44 37.01 37.01 37.01 37.01 0.0K
14:45 37.01 37.01 37.01 37.01 0.0K
14:46 37.01 37.01 37.01 37.01 0.0K
14:47 37.05 37.31 37.05 37.31 2.4K
14:48 37.34 37.34 37.34 37.34 0.7K
14:49 37.34 37.34 37.34 37.34 0.1K
14:50 37.34 37.34 37.34 37.34 0.2K
14:51 37.34 37.34 37.34 37.34 0.0K
14:52 37.34 37.34 37.34 37.34 0.0K
14:53 37.34 37.34 37.34 37.34 0.0K
14:54 37.34 37.34 37.34 37.34 0.0K
14:55 37.34 37.34 37.34 37.34 0.7K
14:56 37.34 37.35 37.34 37.35 0.8K
14:57 37.35 37.35 37.35 37.35 0.0K
14:58 37.35 37.35 37.35 37.35 0.0K
14:59 37.35 37.35 37.35 37.35 0.2K
15:00 37.35 37.35 37.35 37.35 0.1K
15:01 37.35 37.42 37.35 37.39 0.6K
15:02 37.26 37.26 37.25 37.25 0.7K
15:03 37.09 37.15 37.09 37.15 0.8K
15:04 37.15 37.15 37.15 37.15 0.1K
15:05 37.15 37.15 37.15 37.15 0.3K
15:06 37.20 37.20 37.20 37.20 0.2K
15:07 37.20 37.20 37.20 37.20 0.0K
15:08 37.20 37.20 37.20 37.20 0.1K
15:09 37.20 37.20 37.15 37.15 0.2K
15:10 37.15 37.15 37.15 37.15 0.0K
15:11 37.15 37.15 37.15 37.15 0.0K
15:12 37.15 37.15 37.15 37.15 0.1K
15:13 37.15 37.15 37.15 37.15 0.0K
15:14 37.15 37.15 37.09 37.09 1.1K
15:15 37.09 37.09 37.09 37.09 0.0K
15:16 37.09 37.09 37.09 37.09 0.0K
15:17 37.09 37.09 37.09 37.09 0.0K
15:18 37.09 37.09 37.09 37.09 0.0K
15:19 37.09 37.09 37.09 37.09 0.0K
15:20 37.09 37.09 37.09 37.09 0.0K
15:21 37.09 37.09 37.09 37.09 0.0K
15:22 37.09 37.28 37.09 37.28 0.5K
15:23 37.28 37.28 37.28 37.28 0.1K
15:24 37.28 37.28 37.28 37.28 0.0K
15:25 37.20 37.20 37.20 37.20 6.8K
15:26 37.20 37.35 37.20 37.35 0.3K
15:27 37.35 37.53 37.35 37.53 1.7K
15:28 37.53 37.53 37.53 37.53 1.4K
15:29 37.53 37.53 37.53 37.53 0.1K
15:30 37.53 37.53 37.53 37.53 0.0K
15:31 37.53 37.53 37.53 37.53 0.0K
15:32 37.53 37.62 37.53 37.62 1.4K
15:33 37.66 37.72 37.66 37.72 8.3K
15:34 37.72 37.75 37.72 37.75 0.6K
15:35 37.75 37.75 37.75 37.75 0.0K
15:36 37.80 37.80 37.74 37.74 1.6K
15:37 37.74 37.74 37.74 37.74 0.2K
15:38 37.74 37.75 37.74 37.75 1.0K
15:39 37.75 37.75 37.75 37.75 0.0K
15:40 37.75 37.75 37.64 37.64 0.6K
15:41 37.64 37.64 37.64 37.64 0.1K
15:42 37.64 37.64 37.64 37.64 0.1K
15:43 37.64 37.64 37.64 37.64 0.2K
15:44 37.64 37.64 37.64 37.64 0.1K
15:45 37.75 37.75 37.75 37.75 1.8K
15:46 37.75 37.95 37.75 37.95 2.0K
15:47 37.91 37.91 37.89 37.89 2.6K
15:48 37.89 37.92 37.89 37.92 3.0K
15:49 37.92 37.92 37.90 37.90 3.0K
15:50 37.88 37.88 37.76 37.76 1.9K
15:51 37.76 37.76 37.75 37.75 1.1K
15:52 37.71 37.71 37.59 37.59 1.0K
15:53 37.59 37.59 37.59 37.59 0.2K
15:54 37.59 37.59 37.59 37.59 0.2K
15:55 37.59 37.70 37.56 37.70 2.8K
15:56 37.58 37.66 37.58 37.66 3.0K
15:57 37.66 37.66 37.45 37.45 1.0K
15:58 37.45 37.45 37.29 37.41 3.6K
15:59 37.41 37.50 37.41 37.50 3.0K
16:00 37.50 37.51 37.39 37.41 26.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし