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 37.27 37.27 36.41 37.27 0.4K
09:32 37.27 37.27 37.27 37.27 0.0K
09:33 37.27 37.27 37.27 37.27 0.0K
09:34 37.27 37.27 37.27 37.27 0.0K
09:35 37.27 37.27 37.27 37.27 0.1K
09:36 37.27 37.27 37.27 37.27 0.3K
09:37 37.50 37.50 37.50 37.50 0.2K
09:38 37.50 37.50 37.50 37.50 0.0K
09:39 37.50 37.50 37.50 37.50 0.0K
09:40 37.50 37.50 37.50 37.50 0.0K
09:41 37.50 37.50 37.50 37.50 0.1K
09:42 37.50 37.50 37.50 37.50 0.0K
09:43 37.50 37.50 37.50 37.50 0.0K
09:44 37.33 37.33 37.33 37.33 0.2K
09:45 37.33 37.36 37.33 37.36 0.3K
09:46 37.36 37.36 37.36 37.36 0.0K
09:47 37.36 37.36 37.36 37.36 0.0K
09:48 37.36 37.36 37.36 37.36 0.0K
09:49 37.36 37.36 37.36 37.36 0.0K
09:50 37.36 37.36 37.36 37.36 0.0K
09:51 37.36 37.36 37.36 37.36 0.0K
09:52 37.15 37.15 37.15 37.15 0.1K
09:53 37.03 37.10 37.03 37.10 0.6K
09:54 37.10 37.10 37.10 37.10 0.0K
09:55 37.10 37.10 37.10 37.10 0.0K
09:56 37.10 37.10 37.10 37.10 0.0K
09:57 37.10 37.10 37.10 37.10 0.0K
09:58 37.10 37.10 37.10 37.10 0.0K
09:59 37.10 37.10 37.10 37.10 0.0K
10:00 37.10 37.10 37.10 37.10 0.0K
10:01 37.10 37.10 37.10 37.10 0.0K
10:02 37.10 37.10 37.10 37.10 0.2K
10:03 37.10 37.10 37.10 37.10 0.0K
10:04 37.10 37.10 37.10 37.10 0.0K
10:05 37.10 37.10 37.10 37.10 0.0K
10:06 37.10 37.10 37.10 37.10 0.1K
10:07 37.10 37.10 37.10 37.10 0.0K
10:08 37.10 37.10 37.10 37.10 0.0K
10:09 36.95 37.49 36.95 37.49 1.2K
10:10 37.49 37.49 37.49 37.49 0.0K
10:11 37.49 37.49 37.49 37.49 0.1K
10:12 37.22 37.22 37.22 37.22 1.2K
10:13 37.22 37.36 37.22 37.36 0.1K
10:14 37.36 37.36 37.36 37.36 0.0K
10:15 37.36 37.36 37.36 37.36 0.1K
10:16 37.36 37.36 37.36 37.36 0.0K
10:17 37.22 37.22 37.22 37.22 0.1K
10:18 37.22 37.22 37.22 37.22 0.5K
10:19 37.22 37.22 37.22 37.22 0.0K
10:20 37.22 37.22 37.22 37.22 0.0K
10:21 37.22 37.22 37.22 37.22 0.6K
10:22 37.22 37.22 36.95 36.95 0.2K
10:23 36.95 36.95 36.76 36.76 1.0K
10:24 36.76 36.76 36.76 36.76 0.0K
10:25 36.76 36.76 36.76 36.76 0.1K
10:26 36.76 37.10 36.76 36.96 0.6K
10:27 36.96 36.96 36.96 36.96 0.5K
10:28 36.96 36.96 36.96 36.96 0.0K
10:29 36.96 36.96 36.96 36.96 0.0K
10:30 36.96 36.96 36.60 36.60 0.1K
10:31 36.60 36.60 36.60 36.60 0.1K
10:32 36.60 36.60 36.60 36.60 0.0K
10:33 36.60 36.60 36.60 36.60 0.0K
10:34 36.60 36.60 36.27 36.27 5.2K
10:35 36.27 36.27 36.27 36.27 0.1K
10:36 36.27 36.27 36.27 36.27 0.0K
10:37 36.27 36.27 36.27 36.27 0.0K
10:38 36.27 36.27 36.27 36.27 0.0K
10:39 36.27 36.40 36.27 36.40 0.1K
10:40 36.40 36.40 36.40 36.40 0.2K
10:41 36.40 36.40 36.40 36.40 0.0K
10:42 36.40 36.40 36.40 36.40 0.0K
10:43 36.40 36.40 36.40 36.40 0.0K
10:44 36.40 36.63 36.40 36.63 0.1K
10:45 36.63 36.63 36.63 36.63 0.0K
10:46 36.63 36.63 36.63 36.63 0.0K
10:47 36.63 36.63 36.63 36.63 0.0K
10:48 36.63 36.63 36.63 36.63 0.1K
10:49 36.63 36.63 36.63 36.63 0.0K
10:50 36.63 36.63 36.63 36.63 0.0K
10:51 36.63 36.63 36.48 36.48 2.8K
10:52 36.48 36.48 36.32 36.32 0.9K
10:53 36.41 36.41 36.41 36.41 0.1K
10:54 36.41 36.41 36.41 36.41 0.1K
10:55 36.41 36.41 36.41 36.41 0.0K
10:56 36.41 36.41 36.41 36.41 0.0K
10:57 36.32 36.32 36.32 36.32 0.1K
10:58 36.32 36.32 36.32 36.32 0.1K
10:59 36.32 36.32 36.32 36.32 0.0K
11:00 36.32 36.32 36.32 36.32 0.0K
11:01 36.32 36.32 36.17 36.17 0.1K
11:02 36.17 36.17 36.17 36.17 0.0K
11:03 36.17 36.17 36.17 36.17 0.4K
11:04 36.17 36.17 36.17 36.17 0.0K
11:05 36.17 36.17 36.17 36.17 0.0K
11:06 36.17 36.53 36.17 36.53 0.2K
11:07 36.53 36.53 36.53 36.53 0.0K
11:08 36.53 36.53 36.53 36.53 0.0K
11:09 36.53 36.53 36.53 36.53 0.0K
11:10 36.53 36.53 36.53 36.53 0.0K
11:11 36.53 36.53 36.53 36.53 0.0K
11:12 36.60 36.60 36.60 36.60 1.7K
11:13 36.60 36.65 36.60 36.65 0.7K
11:14 36.65 36.65 36.65 36.65 0.0K
11:15 36.67 36.67 36.67 36.67 0.1K
11:16 36.67 36.67 36.67 36.67 0.0K
11:17 36.67 36.67 36.67 36.67 0.0K
11:18 36.67 36.67 36.67 36.67 0.0K
11:19 36.67 36.67 36.67 36.67 0.0K
11:20 36.67 36.67 36.67 36.67 0.0K
11:21 36.54 36.54 36.54 36.54 0.2K
11:22 36.54 36.54 36.54 36.54 0.0K
11:23 36.54 36.54 36.54 36.54 0.0K
11:24 36.54 36.54 36.54 36.54 0.0K
11:25 36.54 36.54 36.54 36.54 0.0K
11:26 36.54 36.54 36.54 36.54 0.0K
11:27 36.69 36.69 36.69 36.69 0.3K
11:28 36.69 36.69 36.69 36.69 0.2K
11:29 36.69 36.69 36.69 36.69 0.0K
11:30 36.76 36.76 36.76 36.76 0.4K
11:31 36.76 36.76 36.76 36.76 0.2K
11:32 36.76 36.76 36.76 36.76 0.0K
11:33 36.76 36.76 36.76 36.76 0.0K
11:34 36.76 36.76 36.75 36.75 0.2K
11:35 36.75 36.91 36.75 36.91 0.4K
11:36 36.91 36.91 36.91 36.91 0.0K
11:37 36.91 36.91 36.55 36.55 1.1K
11:38 36.55 36.55 36.55 36.55 0.0K
11:39 36.55 36.55 36.55 36.55 0.0K
11:40 36.55 36.55 36.55 36.55 0.1K
11:41 36.55 36.55 36.55 36.55 0.0K
11:42 36.55 36.55 36.55 36.55 0.0K
11:43 36.55 36.55 36.55 36.55 0.0K
11:44 36.36 36.36 36.36 36.36 0.5K
11:45 36.36 36.36 36.36 36.36 0.0K
11:46 36.36 36.36 36.36 36.36 0.0K
11:47 36.00 36.01 36.00 36.01 3.1K
11:48 36.01 36.01 36.01 36.01 0.0K
11:49 36.00 36.00 36.00 36.00 0.1K
11:50 36.00 36.00 36.00 36.00 0.0K
11:51 36.00 36.00 36.00 36.00 0.0K
11:52 36.00 36.00 36.00 36.00 0.0K
11:53 36.00 36.00 36.00 36.00 0.0K
11:54 36.00 36.00 36.00 36.00 0.0K
11:55 36.00 36.15 36.00 36.15 0.1K
11:56 36.15 36.15 36.15 36.15 0.0K
11:57 36.08 36.08 36.08 36.08 1.1K
11:58 36.08 36.08 36.08 36.08 0.0K
11:59 35.86 35.86 35.86 35.86 0.1K
12:00 35.86 35.86 35.86 35.86 0.0K
12:01 35.86 35.86 35.86 35.86 0.0K
12:02 35.86 35.86 35.86 35.86 0.0K
12:03 35.86 35.86 35.86 35.86 0.0K
12:04 35.86 35.86 35.86 35.86 0.0K
12:05 35.86 35.86 35.86 35.86 0.0K
12:06 35.86 35.86 35.86 35.86 0.0K
12:07 35.86 35.86 35.86 35.86 0.0K
12:08 35.86 35.86 35.86 35.86 0.0K
12:09 35.86 35.86 35.86 35.86 0.0K
12:10 36.21 36.21 36.10 36.10 1.4K
12:11 36.10 36.10 36.10 36.10 0.0K
12:12 36.10 36.10 36.10 36.10 0.0K
12:13 36.10 36.10 36.10 36.10 0.0K
12:14 36.10 36.10 36.10 36.10 0.0K
12:15 36.10 36.10 36.10 36.10 0.0K
12:16 36.10 36.10 36.10 36.10 0.0K
12:17 36.10 36.10 36.10 36.10 0.1K
12:18 36.11 36.25 36.11 36.25 0.4K
12:19 36.25 36.25 36.25 36.25 0.0K
12:20 36.25 36.25 36.25 36.25 0.0K
12:21 36.25 36.25 36.25 36.25 0.0K
12:22 36.25 36.25 35.98 35.98 1.2K
12:23 35.98 35.98 35.98 35.98 0.1K
12:24 35.98 35.98 35.98 35.98 0.0K
12:25 35.98 35.98 35.98 35.98 0.0K
12:26 36.00 36.00 36.00 36.00 0.1K
12:27 36.00 36.00 36.00 36.00 0.0K
12:28 36.00 36.00 36.00 36.00 0.0K
12:29 36.00 36.00 36.00 36.00 0.0K
12:30 36.00 36.00 36.00 36.00 0.0K
12:31 36.00 36.00 36.00 36.00 0.0K
12:32 36.00 36.00 36.00 36.00 0.0K
12:33 36.00 36.00 36.00 36.00 0.0K
12:34 36.00 36.00 35.99 35.99 0.2K
12:35 35.99 35.99 35.99 35.99 0.1K
12:36 35.99 35.99 35.99 35.99 0.0K
12:37 35.99 35.99 35.99 35.99 0.1K
12:38 35.99 35.99 35.99 35.99 0.0K
12:39 35.99 35.99 35.99 35.99 0.0K
12:40 35.99 35.99 35.95 35.95 0.4K
12:41 35.91 35.91 35.91 35.91 0.1K
12:42 35.91 35.91 35.91 35.91 0.1K
12:43 35.91 35.91 35.91 35.91 0.5K
12:44 35.91 35.91 35.91 35.91 0.0K
12:45 35.84 35.84 35.84 35.84 0.3K
12:46 35.84 35.84 35.84 35.84 0.0K
12:47 35.90 35.90 35.90 35.90 0.2K
12:48 35.90 35.90 35.90 35.90 0.0K
12:49 35.90 35.90 35.90 35.90 0.0K
12:50 35.91 35.91 35.77 35.77 1.0K
12:51 35.77 35.77 35.77 35.77 0.0K
12:52 35.77 35.77 35.77 35.77 0.0K
12:53 35.77 35.77 35.77 35.77 0.0K
12:54 35.77 35.77 35.77 35.77 0.1K
12:55 35.77 35.88 35.77 35.88 0.2K
12:56 35.88 35.88 35.88 35.88 0.0K
12:57 35.88 35.88 35.88 35.88 0.0K
12:58 35.88 35.88 35.88 35.88 0.0K
12:59 35.88 35.88 35.88 35.88 0.0K
13:00 35.88 35.88 35.88 35.88 0.0K
13:01 35.88 35.88 35.88 35.88 0.0K
13:02 35.88 35.88 35.88 35.88 0.0K
13:03 35.88 35.88 35.88 35.88 0.0K
13:04 35.88 35.88 35.88 35.88 0.0K
13:05 35.88 35.88 35.88 35.88 0.0K
13:06 35.88 35.88 35.88 35.88 0.0K
13:07 35.88 35.88 35.61 35.61 5.7K
13:08 35.61 35.61 35.61 35.61 0.0K
13:09 35.61 35.61 35.61 35.61 0.0K
13:10 35.67 35.67 35.67 35.67 0.1K
13:11 35.67 35.67 35.67 35.67 0.0K
13:12 35.67 35.67 35.67 35.67 0.0K
13:13 35.51 35.51 35.51 35.51 0.1K
13:14 35.68 35.68 35.68 35.68 0.3K
13:15 35.68 35.68 35.68 35.68 0.2K
13:16 35.68 35.68 35.68 35.68 0.0K
13:17 35.68 35.68 35.68 35.68 0.0K
13:18 35.68 35.68 35.68 35.68 0.0K
13:19 35.68 35.68 35.68 35.68 0.0K
13:20 35.68 35.68 35.68 35.68 0.0K
13:21 35.60 35.72 35.60 35.72 0.2K
13:22 35.72 35.72 35.72 35.72 0.0K
13:23 35.72 35.72 35.70 35.70 1.0K
13:24 35.71 35.71 35.71 35.71 0.1K
13:25 35.71 35.71 35.71 35.71 0.0K
13:26 35.71 35.71 35.71 35.71 0.0K
13:27 35.71 35.71 35.71 35.71 0.0K
13:28 35.71 35.71 35.71 35.71 0.0K
13:29 35.71 35.71 35.71 35.71 0.0K
13:30 35.71 35.71 35.71 35.71 0.1K
13:31 35.71 35.71 35.71 35.71 0.1K
13:32 35.71 35.71 35.71 35.71 0.0K
13:33 35.71 35.71 35.70 35.70 0.1K
13:34 35.70 35.70 35.70 35.70 0.0K
13:35 35.70 35.70 35.70 35.70 1.1K
13:36 35.70 35.70 35.70 35.70 0.0K
13:37 35.70 35.70 35.70 35.70 0.0K
13:38 35.75 35.75 35.75 35.75 0.1K
13:39 35.79 35.79 35.79 35.79 1.3K
13:40 35.79 35.79 35.79 35.79 0.0K
13:41 35.79 35.79 35.79 35.79 0.0K
13:42 35.79 35.79 35.79 35.79 0.0K
13:43 35.79 35.79 35.79 35.79 0.2K
13:44 35.79 35.79 35.79 35.79 0.0K
13:45 35.79 35.79 35.79 35.79 0.0K
13:46 35.79 35.79 35.79 35.79 0.0K
13:47 35.79 35.79 35.79 35.79 0.0K
13:48 35.79 35.79 35.79 35.79 0.0K
13:49 35.79 35.79 35.79 35.79 0.1K
13:50 35.79 35.79 35.79 35.79 0.0K
13:51 35.79 35.79 35.79 35.79 0.0K
13:52 35.79 35.79 35.79 35.79 0.0K
13:53 35.79 35.79 35.66 35.66 1.2K
13:54 35.66 35.66 35.66 35.66 0.0K
13:55 35.63 35.63 35.48 35.48 0.9K
13:56 35.48 35.48 35.48 35.48 0.0K
13:57 35.51 35.51 35.51 35.51 0.2K
13:58 35.51 35.51 35.51 35.51 0.0K
13:59 35.51 35.51 35.51 35.51 0.0K
14:00 35.51 35.51 35.51 35.51 0.0K
14:01 35.51 35.51 35.27 35.27 0.1K
14:02 35.27 35.27 35.27 35.27 0.0K
14:03 35.27 35.27 35.27 35.27 0.0K
14:04 35.27 35.47 35.27 35.47 0.1K
14:05 35.47 35.47 35.47 35.47 0.0K
14:06 35.47 35.47 35.47 35.47 0.0K
14:07 35.27 35.27 35.27 35.27 0.1K
14:08 35.47 35.47 35.47 35.47 0.2K
14:09 35.47 35.47 35.47 35.47 0.0K
14:10 35.47 35.47 35.47 35.47 0.0K
14:11 35.47 35.47 35.47 35.47 0.0K
14:12 35.47 35.47 35.39 35.39 0.5K
14:13 35.39 35.39 35.39 35.39 0.0K
14:14 35.39 35.39 35.39 35.39 0.6K
14:15 35.33 35.37 35.33 35.37 1.0K
14:16 35.37 35.37 35.37 35.37 0.0K
14:17 35.37 35.37 35.37 35.37 0.0K
14:18 35.37 35.37 35.37 35.37 0.0K
14:19 35.37 35.37 35.37 35.37 0.0K
14:20 35.20 35.20 35.20 35.20 0.1K
14:21 35.20 35.20 35.20 35.20 0.0K
14:22 35.20 35.20 35.20 35.20 0.1K
14:23 35.20 35.20 35.20 35.20 0.0K
14:24 35.20 35.20 35.20 35.20 0.0K
14:25 35.20 35.20 35.20 35.20 0.1K
14:26 35.20 35.20 35.20 35.20 0.0K
14:27 35.20 35.36 35.20 35.36 0.8K
14:28 35.36 35.36 35.36 35.36 0.0K
14:29 35.36 35.36 35.36 35.36 0.3K
14:30 35.36 35.36 35.36 35.36 0.3K
14:31 35.50 35.50 35.50 35.50 1.1K
14:32 35.50 35.50 35.50 35.50 0.0K
14:33 35.35 35.35 35.35 35.35 0.2K
14:34 35.35 35.35 35.35 35.35 0.0K
14:35 35.35 35.35 35.35 35.35 0.0K
14:36 35.35 35.35 35.35 35.35 0.1K
14:37 35.35 35.46 35.35 35.46 0.8K
14:38 35.46 35.46 35.46 35.46 0.0K
14:39 35.46 35.46 35.46 35.46 0.1K
14:40 35.46 35.46 35.46 35.46 0.7K
14:41 35.46 35.46 35.40 35.40 0.3K
14:42 35.40 35.40 35.40 35.40 0.5K
14:43 35.40 35.45 35.40 35.45 1.0K
14:44 35.37 35.37 35.24 35.24 0.6K
14:45 35.24 35.42 35.24 35.42 0.3K
14:46 35.42 35.42 35.42 35.42 0.0K
14:47 35.42 35.43 35.42 35.43 0.7K
14:48 35.43 35.43 35.32 35.32 0.5K
14:49 35.32 35.32 35.32 35.32 0.0K
14:50 35.32 35.32 35.32 35.32 0.0K
14:51 35.32 35.32 35.32 35.32 0.0K
14:52 35.32 35.32 35.32 35.32 0.0K
14:53 35.32 35.32 35.32 35.32 0.1K
14:54 35.32 35.32 35.32 35.32 0.0K
14:55 35.32 35.36 35.32 35.36 0.1K
14:56 35.36 35.36 35.36 35.36 0.0K
14:57 35.36 35.36 35.36 35.36 0.0K
14:58 35.36 35.36 35.36 35.36 0.0K
14:59 35.38 35.38 35.38 35.38 0.3K
15:00 35.38 35.38 35.38 35.38 0.1K
15:01 35.38 35.38 35.38 35.38 0.0K
15:02 35.38 35.38 35.38 35.38 0.0K
15:03 35.38 35.38 35.38 35.38 0.1K
15:04 35.38 35.38 35.38 35.38 0.0K
15:05 35.38 35.38 35.38 35.38 0.1K
15:06 35.38 35.38 35.38 35.38 0.0K
15:07 35.38 35.38 35.38 35.38 0.0K
15:08 35.38 35.38 35.38 35.38 0.0K
15:09 35.38 35.38 35.38 35.38 0.0K
15:10 35.38 35.38 35.38 35.38 0.0K
15:11 35.38 35.38 35.30 35.30 0.2K
15:12 35.30 35.30 35.30 35.30 0.0K
15:13 35.30 35.31 35.30 35.31 2.1K
15:14 35.31 35.31 35.31 35.31 0.1K
15:15 35.31 35.31 35.31 35.31 0.1K
15:16 35.31 35.31 35.31 35.31 0.0K
15:17 35.31 35.31 35.16 35.16 0.5K
15:18 35.16 35.16 35.16 35.16 0.0K
15:19 35.16 35.16 35.16 35.16 0.0K
15:20 35.16 35.16 35.16 35.16 0.0K
15:21 35.16 35.16 35.16 35.16 0.0K
15:22 35.16 35.16 35.16 35.16 0.0K
15:23 35.16 35.16 35.16 35.16 0.0K
15:24 35.16 35.16 35.16 35.16 0.1K
15:25 35.16 35.16 35.15 35.15 0.1K
15:26 35.15 35.15 35.15 35.15 0.0K
15:27 35.15 35.15 35.15 35.15 0.7K
15:28 35.15 35.15 35.15 35.15 0.2K
15:29 35.15 35.16 35.15 35.16 1.0K
15:30 35.16 35.16 35.16 35.16 0.3K
15:31 35.16 35.31 35.16 35.31 2.9K
15:32 35.31 35.31 35.31 35.31 0.0K
15:33 35.31 35.31 35.31 35.31 0.0K
15:34 35.31 35.31 35.31 35.31 0.0K
15:35 35.31 35.31 35.31 35.31 0.1K
15:36 35.31 35.31 35.31 35.31 0.0K
15:37 35.31 35.31 35.31 35.31 0.1K
15:38 35.31 35.31 35.31 35.31 0.0K
15:39 35.23 35.23 35.16 35.16 1.7K
15:40 35.16 35.16 35.16 35.16 0.3K
15:41 35.16 35.16 35.00 35.00 0.4K
15:42 35.00 35.00 35.00 35.00 0.2K
15:43 35.00 35.00 34.93 34.93 1.8K
15:44 34.93 34.98 34.93 34.98 0.4K
15:45 34.98 34.98 34.98 34.98 0.1K
15:46 34.98 34.98 34.98 34.98 0.2K
15:47 35.04 35.04 35.04 35.04 0.7K
15:48 35.04 35.04 35.04 35.04 0.4K
15:49 35.04 35.04 35.04 35.04 0.0K
15:50 35.04 35.04 35.04 35.04 0.1K
15:51 35.02 35.11 35.02 35.05 1.2K
15:52 35.05 35.08 35.05 35.08 0.6K
15:53 35.27 35.27 35.27 35.27 2.2K
15:54 35.27 35.27 35.22 35.22 0.1K
15:55 35.22 35.31 35.14 35.31 1.8K
15:56 35.31 35.31 35.21 35.21 1.7K
15:57 35.21 35.33 35.21 35.33 4.3K
15:58 35.33 35.41 35.24 35.27 3.7K
15:59 35.27 35.40 35.27 35.40 0.9K
16:00 35.28 35.34 35.28 35.34 17.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし