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 35.32 35.32 33.01 35.32 1.4K
09:32 35.32 35.32 35.32 35.32 0.0K
09:33 35.32 35.32 35.32 35.32 0.0K
09:34 35.25 35.25 35.25 35.25 1.0K
09:35 35.25 35.25 35.25 35.25 0.0K
09:36 35.25 35.25 35.25 35.25 0.0K
09:37 35.25 35.25 35.25 35.25 0.2K
09:38 35.25 35.58 35.25 35.58 0.6K
09:39 35.58 35.58 35.58 35.58 0.0K
09:40 35.58 35.58 35.58 35.58 0.2K
09:41 35.58 35.58 35.58 35.58 0.0K
09:42 35.58 35.58 35.58 35.58 0.0K
09:43 35.58 35.58 35.58 35.58 0.0K
09:44 35.58 35.58 35.58 35.58 0.0K
09:45 35.58 35.58 35.58 35.58 0.0K
09:46 35.64 35.64 35.64 35.64 0.4K
09:47 35.64 35.64 35.64 35.64 0.0K
09:48 35.64 35.64 35.64 35.64 0.0K
09:49 35.64 35.64 35.64 35.64 0.1K
09:50 35.64 35.64 35.64 35.64 0.0K
09:51 35.10 35.10 35.10 35.10 0.5K
09:52 35.10 35.10 35.10 35.10 0.0K
09:53 35.10 35.10 35.10 35.10 0.0K
09:54 35.10 35.10 35.10 35.10 0.2K
09:55 35.10 35.10 35.10 35.10 0.0K
09:56 35.10 35.10 35.10 35.10 0.0K
09:57 35.10 35.10 35.10 35.10 0.0K
09:58 35.41 35.41 35.41 35.41 1.0K
09:59 35.41 35.41 35.41 35.41 0.1K
10:00 35.34 35.34 35.33 35.33 1.8K
10:01 35.33 35.33 35.33 35.33 0.0K
10:02 35.33 35.33 35.33 35.33 0.1K
10:03 35.33 35.33 35.33 35.33 0.0K
10:04 35.33 35.33 35.33 35.33 0.0K
10:05 35.33 35.33 35.33 35.33 0.0K
10:06 35.33 35.33 35.33 35.33 0.0K
10:07 35.45 35.45 35.45 35.45 1.2K
10:08 35.45 35.45 35.45 35.45 0.2K
10:09 35.45 35.45 35.45 35.45 0.0K
10:10 35.45 35.45 35.45 35.45 0.0K
10:11 35.45 35.45 35.45 35.45 0.0K
10:12 35.45 35.45 35.45 35.45 0.0K
10:13 35.45 35.45 35.45 35.45 0.0K
10:14 35.45 35.45 35.45 35.45 0.0K
10:15 35.45 35.45 35.45 35.45 0.0K
10:16 35.45 35.45 35.45 35.45 0.1K
10:17 35.45 35.45 35.29 35.29 0.2K
10:18 35.29 35.29 35.29 35.29 0.1K
10:19 35.29 35.29 35.29 35.29 0.0K
10:20 35.29 35.29 35.29 35.29 0.0K
10:21 35.29 35.29 35.29 35.29 0.2K
10:22 35.29 35.29 35.29 35.29 0.0K
10:23 35.29 35.29 35.29 35.29 0.1K
10:24 35.29 35.29 35.29 35.29 0.0K
10:25 35.35 35.35 35.35 35.35 0.4K
10:26 35.35 35.35 35.35 35.35 0.0K
10:27 35.35 35.35 35.35 35.35 0.0K
10:28 35.35 35.35 35.35 35.35 0.1K
10:29 35.35 35.38 35.35 35.38 0.2K
10:30 35.38 35.52 35.38 35.52 0.4K
10:31 35.52 35.52 35.52 35.52 0.0K
10:32 35.52 35.52 35.52 35.52 0.0K
10:33 35.52 35.52 35.52 35.52 0.0K
10:34 35.52 35.52 35.52 35.52 0.0K
10:35 35.52 35.52 35.52 35.52 0.0K
10:36 35.52 35.52 35.52 35.52 0.6K
10:37 35.52 35.52 35.52 35.52 0.0K
10:38 35.52 35.52 35.52 35.52 0.0K
10:39 35.52 35.52 35.52 35.52 0.0K
10:40 35.52 35.52 35.52 35.52 0.0K
10:41 35.52 35.52 35.51 35.51 0.5K
10:42 35.51 35.51 35.51 35.51 0.1K
10:43 35.51 35.51 35.38 35.38 0.3K
10:44 35.38 35.38 35.30 35.30 0.5K
10:45 35.30 35.30 35.30 35.30 0.1K
10:46 35.30 35.30 35.30 35.30 0.1K
10:47 35.30 35.30 35.30 35.30 0.0K
10:48 35.30 35.30 35.30 35.30 0.0K
10:49 35.30 35.30 35.30 35.30 0.0K
10:50 35.30 35.30 35.30 35.30 0.0K
10:51 35.30 35.30 35.30 35.30 0.1K
10:52 35.30 35.30 35.30 35.30 0.0K
10:53 35.30 35.30 35.30 35.30 0.0K
10:54 35.30 35.30 35.30 35.30 0.0K
10:55 35.30 35.41 35.30 35.41 0.5K
10:56 35.41 35.41 35.41 35.41 0.0K
10:57 35.41 35.41 35.41 35.41 0.1K
10:58 35.44 35.44 35.44 35.44 0.2K
10:59 35.44 35.44 35.44 35.44 0.0K
11:00 35.44 35.44 35.44 35.44 0.0K
11:01 35.44 35.44 35.44 35.44 0.0K
11:02 35.44 35.44 35.44 35.44 0.0K
11:03 35.36 35.36 35.36 35.36 0.1K
11:04 35.36 35.36 35.36 35.36 0.0K
11:05 35.36 35.36 35.32 35.32 0.1K
11:06 35.32 35.32 35.32 35.32 0.1K
11:07 35.32 35.32 35.32 35.32 0.4K
11:08 35.32 35.32 35.32 35.32 0.4K
11:09 35.32 35.32 35.32 35.32 0.0K
11:10 35.32 35.32 35.32 35.32 0.0K
11:11 35.32 35.46 35.32 35.46 0.2K
11:12 35.46 35.46 35.46 35.46 0.3K
11:13 35.46 35.46 35.46 35.46 0.0K
11:14 35.46 35.46 35.46 35.46 0.0K
11:15 35.46 35.46 35.46 35.46 0.0K
11:16 35.46 35.46 35.46 35.46 0.0K
11:17 35.46 35.46 35.46 35.46 0.0K
11:18 35.46 35.46 35.46 35.46 0.0K
11:19 35.46 35.46 35.46 35.46 0.0K
11:20 35.46 35.46 35.46 35.46 0.0K
11:21 35.46 35.46 35.46 35.46 0.2K
11:22 35.46 35.46 35.46 35.46 0.0K
11:23 35.46 35.46 35.46 35.46 0.0K
11:24 35.46 35.46 35.46 35.46 0.0K
11:25 35.60 35.60 35.51 35.51 0.2K
11:26 35.51 35.51 35.51 35.51 0.2K
11:27 35.51 35.51 35.51 35.51 0.0K
11:28 35.51 35.51 35.51 35.51 0.0K
11:29 35.51 35.51 35.51 35.51 0.0K
11:30 35.51 35.51 35.51 35.51 0.1K
11:31 35.51 35.51 35.51 35.51 0.0K
11:32 35.51 35.51 35.51 35.51 0.0K
11:33 35.51 35.60 35.51 35.60 1.0K
11:34 35.60 35.60 35.60 35.60 0.0K
11:35 35.60 35.65 35.60 35.65 1.4K
11:36 35.81 35.81 35.81 35.81 0.2K
11:37 35.81 35.81 35.81 35.81 0.0K
11:38 35.81 35.81 35.81 35.81 0.0K
11:39 35.81 35.81 35.81 35.81 0.0K
11:40 35.81 35.89 35.81 35.84 0.6K
11:41 35.84 35.84 35.84 35.84 0.1K
11:42 35.84 35.84 35.84 35.84 0.0K
11:43 35.84 35.84 35.84 35.84 0.0K
11:44 35.84 35.84 35.84 35.84 0.0K
11:45 35.84 35.84 35.84 35.84 0.1K
11:46 35.84 35.84 35.84 35.84 0.0K
11:47 35.84 35.84 35.84 35.84 0.0K
11:48 35.84 35.84 35.84 35.84 0.2K
11:49 35.84 35.84 35.84 35.84 0.0K
11:50 35.84 35.84 35.84 35.84 0.0K
11:51 35.84 35.84 35.84 35.84 0.0K
11:52 35.84 35.84 35.84 35.84 0.1K
11:53 35.84 35.84 35.84 35.84 0.0K
11:54 35.84 35.84 35.84 35.84 0.0K
11:55 35.76 35.76 35.76 35.76 0.6K
11:56 35.76 35.76 35.76 35.76 0.0K
11:57 35.76 35.76 35.76 35.76 0.0K
11:58 35.76 35.76 35.76 35.76 0.0K
11:59 35.76 35.76 35.76 35.76 0.1K
12:00 35.76 35.76 35.76 35.76 0.0K
12:01 35.76 35.76 35.76 35.76 0.0K
12:02 35.76 35.76 35.76 35.76 0.0K
12:03 35.76 35.76 35.76 35.76 0.0K
12:04 35.76 35.76 35.76 35.76 0.0K
12:05 35.76 35.76 35.76 35.76 0.0K
12:06 35.76 35.76 35.76 35.76 0.0K
12:07 35.76 35.76 35.76 35.76 0.0K
12:08 35.76 35.76 35.69 35.69 0.9K
12:09 35.69 35.91 35.69 35.91 1.9K
12:10 35.91 35.91 35.91 35.91 0.0K
12:11 35.91 35.91 35.91 35.91 0.0K
12:12 35.91 35.91 35.91 35.91 0.1K
12:13 35.91 35.91 35.91 35.91 0.0K
12:14 35.91 35.91 35.91 35.91 0.0K
12:15 35.91 35.91 35.91 35.91 0.2K
12:16 35.91 35.91 35.91 35.91 0.1K
12:17 35.91 35.96 35.91 35.93 0.7K
12:18 35.93 35.93 35.93 35.93 0.3K
12:19 35.93 35.93 35.93 35.93 0.1K
12:20 35.93 35.93 35.93 35.93 0.0K
12:21 35.93 35.93 35.93 35.93 0.2K
12:22 35.93 35.93 35.93 35.93 0.3K
12:23 35.93 35.93 35.93 35.93 0.5K
12:24 35.93 35.93 35.93 35.93 0.1K
12:25 35.93 35.93 35.93 35.93 0.1K
12:26 35.93 35.93 35.93 35.93 0.0K
12:27 36.15 36.15 36.15 36.15 0.1K
12:28 36.15 36.15 36.15 36.15 0.2K
12:29 36.15 36.15 36.15 36.15 0.0K
12:30 36.15 36.15 36.15 36.15 0.2K
12:31 36.23 36.23 36.23 36.23 0.1K
12:32 36.23 36.23 36.23 36.23 0.0K
12:33 36.23 36.23 36.15 36.15 0.2K
12:34 36.15 36.15 36.15 36.15 0.0K
12:35 36.15 36.15 36.15 36.15 0.0K
12:36 36.15 36.15 36.15 36.15 0.0K
12:37 36.15 36.15 36.15 36.15 0.1K
12:38 36.15 36.15 36.15 36.15 0.0K
12:39 36.15 36.15 36.15 36.15 0.0K
12:40 36.15 36.15 36.15 36.15 0.0K
12:41 36.15 36.15 36.15 36.15 0.0K
12:42 36.14 36.14 36.14 36.14 0.4K
12:43 36.14 36.14 36.14 36.14 0.1K
12:44 36.14 36.14 36.14 36.14 0.0K
12:45 36.14 36.14 36.14 36.14 0.0K
12:46 36.14 36.14 36.14 36.14 0.0K
12:47 36.14 36.22 36.14 36.22 0.2K
12:48 36.22 36.22 36.22 36.22 0.0K
12:49 36.24 36.25 36.24 36.25 0.7K
12:50 36.25 36.25 36.25 36.25 0.0K
12:51 36.25 36.32 36.25 36.32 0.2K
12:52 36.32 36.37 36.32 36.37 1.2K
12:53 36.37 36.40 36.36 36.36 1.8K
12:54 36.36 36.36 36.36 36.36 0.0K
12:55 36.36 36.36 36.36 36.36 0.1K
12:56 36.36 36.36 36.36 36.36 0.1K
12:57 36.36 36.36 36.36 36.36 0.0K
12:58 36.36 36.36 36.36 36.36 0.0K
12:59 36.36 36.36 36.36 36.36 0.0K
13:00 36.36 36.36 36.36 36.36 0.2K
13:01 36.36 36.36 36.36 36.36 0.0K
13:02 36.36 36.36 36.36 36.36 0.0K
13:03 36.36 36.36 36.36 36.36 0.0K
13:04 36.36 36.36 36.36 36.36 0.0K
13:05 36.36 36.36 36.36 36.36 0.0K
13:06 36.36 36.36 36.36 36.36 0.0K
13:07 36.36 36.36 36.36 36.36 0.0K
13:08 36.36 36.36 36.36 36.36 0.0K
13:09 36.36 36.36 36.36 36.36 0.0K
13:10 36.36 36.36 36.36 36.36 0.0K
13:11 36.55 36.55 36.55 36.55 0.3K
13:12 36.55 36.55 36.55 36.55 0.0K
13:13 36.55 36.55 36.55 36.55 0.0K
13:14 36.55 36.55 36.55 36.55 0.0K
13:15 36.55 36.65 36.55 36.65 0.6K
13:16 36.65 36.65 36.65 36.65 0.0K
13:17 36.65 36.65 36.65 36.65 0.0K
13:18 36.65 36.65 36.65 36.65 0.0K
13:19 36.65 36.69 36.65 36.66 3.5K
13:20 36.66 36.66 36.62 36.62 1.9K
13:21 36.62 36.66 36.62 36.66 0.3K
13:22 36.66 36.66 36.66 36.66 0.3K
13:23 36.75 36.75 36.62 36.62 2.4K
13:24 36.62 36.62 36.62 36.62 0.1K
13:25 36.62 36.62 36.62 36.62 0.0K
13:26 36.62 36.62 36.62 36.62 0.0K
13:27 36.62 36.62 36.62 36.62 0.0K
13:28 36.62 36.62 36.62 36.62 0.0K
13:29 36.62 36.65 36.62 36.65 0.1K
13:30 36.65 36.65 36.65 36.65 0.0K
13:31 36.65 36.65 36.65 36.65 0.0K
13:32 36.65 36.65 36.65 36.65 0.0K
13:33 36.65 36.65 36.65 36.65 0.2K
13:34 36.66 36.66 36.66 36.66 0.7K
13:35 36.66 36.66 36.66 36.66 0.7K
13:36 36.66 36.73 36.66 36.73 1.5K
13:37 36.73 36.73 36.73 36.73 0.0K
13:38 36.73 36.89 36.73 36.89 1.0K
13:39 36.89 36.89 36.86 36.86 0.6K
13:40 36.86 36.95 36.86 36.95 1.1K
13:41 36.95 36.95 36.95 36.95 0.3K
13:42 36.95 36.95 36.95 36.95 0.2K
13:43 36.89 36.89 36.89 36.89 0.5K
13:44 36.89 36.89 36.89 36.89 0.1K
13:45 36.89 36.89 36.89 36.89 0.0K
13:46 36.89 36.89 36.89 36.89 0.0K
13:47 36.89 36.89 36.80 36.80 0.6K
13:48 36.80 36.80 36.80 36.80 0.0K
13:49 36.80 36.80 36.80 36.80 0.0K
13:50 36.80 36.80 36.77 36.77 0.3K
13:51 36.77 36.77 36.77 36.77 0.1K
13:52 36.77 36.77 36.77 36.77 0.0K
13:53 36.77 36.77 36.77 36.77 0.0K
13:54 36.77 36.77 36.77 36.77 0.0K
13:55 36.77 36.77 36.77 36.77 0.0K
13:56 36.77 36.77 36.77 36.77 0.0K
13:57 36.77 36.77 36.77 36.77 0.0K
13:58 36.77 36.77 36.77 36.77 0.0K
13:59 36.77 36.77 36.77 36.77 0.0K
14:00 36.77 36.77 36.77 36.77 0.0K
14:01 36.77 36.77 36.77 36.77 0.0K
14:02 36.88 36.88 36.88 36.88 2.0K
14:03 36.88 36.88 36.88 36.88 1.0K
14:04 36.88 36.88 36.88 36.88 0.0K
14:05 36.88 36.88 36.88 36.88 0.0K
14:06 36.88 36.88 36.88 36.88 0.0K
14:07 36.88 36.88 36.88 36.88 0.0K
14:08 36.88 36.88 36.88 36.88 0.0K
14:09 36.88 36.88 36.88 36.88 0.2K
14:10 36.88 36.88 36.88 36.88 0.0K
14:11 36.88 36.88 36.84 36.84 0.4K
14:12 36.84 36.84 36.84 36.84 0.0K
14:13 36.84 36.84 36.84 36.84 0.0K
14:14 36.84 36.84 36.83 36.83 0.2K
14:15 36.83 36.83 36.83 36.83 0.0K
14:16 36.83 36.83 36.83 36.83 0.0K
14:17 36.83 36.83 36.83 36.83 0.1K
14:18 36.83 36.83 36.83 36.83 0.0K
14:19 36.83 36.83 36.83 36.83 0.0K
14:20 36.83 36.83 36.83 36.83 0.0K
14:21 36.83 36.83 36.83 36.83 0.0K
14:22 36.83 36.83 36.83 36.83 0.0K
14:23 36.90 36.90 36.90 36.90 6.5K
14:24 37.01 37.01 36.93 36.93 2.3K
14:25 36.93 36.93 36.93 36.93 0.0K
14:26 36.81 36.81 36.80 36.80 1.3K
14:27 36.80 36.80 36.80 36.80 0.0K
14:28 36.80 36.80 36.80 36.80 0.0K
14:29 36.80 37.00 36.80 37.00 3.8K
14:30 37.01 37.18 37.01 37.18 0.8K
14:31 37.18 37.44 37.18 37.44 1.8K
14:32 37.44 37.44 37.27 37.27 1.2K
14:33 37.27 37.57 37.27 37.44 4.1K
14:34 37.44 37.44 37.44 37.44 0.1K
14:35 37.62 37.62 37.62 37.62 0.1K
14:36 37.62 37.62 37.62 37.62 0.0K
14:37 37.62 37.62 37.62 37.62 0.0K
14:38 37.62 37.62 37.62 37.62 0.0K
14:39 37.62 37.62 37.62 37.62 0.3K
14:40 37.52 37.52 37.52 37.52 0.6K
14:41 37.52 37.52 37.52 37.52 1.3K
14:42 37.83 37.86 37.83 37.86 1.2K
14:43 37.86 37.86 37.86 37.86 0.3K
14:44 37.86 37.86 37.86 37.86 0.0K
14:45 37.86 37.91 37.86 37.91 1.0K
14:46 37.91 37.97 37.91 37.97 0.2K
14:47 37.97 37.97 37.97 37.97 0.0K
14:48 37.97 37.97 37.97 37.97 0.0K
14:49 37.97 37.97 37.97 37.97 0.0K
14:50 37.97 37.97 37.97 37.97 0.0K
14:51 37.97 37.97 37.97 37.97 0.0K
14:52 37.97 38.07 37.97 38.07 2.6K
14:53 38.07 38.11 38.07 38.11 0.6K
14:54 38.11 38.11 38.11 38.11 0.0K
14:55 38.11 38.11 38.11 38.11 0.1K
14:56 38.35 38.35 38.35 38.35 1.5K
14:57 38.35 38.35 38.35 38.35 0.0K
14:58 38.30 38.30 38.20 38.22 1.9K
14:59 38.22 38.22 38.22 38.22 0.6K
15:00 38.22 38.22 38.22 38.22 0.1K
15:01 38.22 38.22 38.22 38.22 0.1K
15:02 38.22 38.27 38.22 38.27 0.5K
15:03 38.27 38.27 38.27 38.27 0.0K
15:04 38.27 38.27 38.27 38.27 0.0K
15:05 38.27 38.27 38.27 38.27 0.1K
15:06 38.27 38.27 38.27 38.27 0.5K
15:07 38.27 38.27 38.22 38.22 2.6K
15:08 38.22 38.22 38.22 38.22 0.2K
15:09 38.22 38.22 37.90 37.90 2.5K
15:10 37.90 37.90 37.90 37.90 0.3K
15:11 38.24 38.33 38.24 38.33 1.4K
15:12 38.33 38.33 38.32 38.32 1.1K
15:13 38.32 38.32 38.32 38.32 0.0K
15:14 38.32 38.32 38.32 38.32 0.1K
15:15 38.44 38.44 38.36 38.36 0.6K
15:16 38.36 38.53 38.36 38.53 0.3K
15:17 38.67 38.67 38.67 38.67 0.5K
15:18 38.67 38.67 38.52 38.56 1.8K
15:19 38.47 38.47 38.47 38.47 0.4K
15:20 38.65 38.65 38.65 38.65 0.6K
15:21 38.65 38.65 38.65 38.65 0.1K
15:22 38.65 38.65 38.65 38.65 0.0K
15:23 38.67 38.67 38.67 38.67 0.2K
15:24 38.67 38.67 38.67 38.67 0.1K
15:25 38.66 38.66 38.66 38.66 0.4K
15:26 38.64 38.64 38.64 38.64 0.2K
15:27 38.64 38.73 38.63 38.73 0.7K
15:28 38.73 38.73 38.73 38.73 0.1K
15:29 38.73 38.73 38.63 38.73 0.4K
15:30 38.68 38.68 38.68 38.68 0.1K
15:31 38.76 38.76 38.76 38.76 2.4K
15:32 38.76 38.76 38.65 38.65 0.1K
15:33 38.65 38.65 38.46 38.46 0.7K
15:34 38.46 38.56 38.46 38.49 2.9K
15:35 38.49 38.64 38.49 38.64 1.6K
15:36 38.75 38.75 38.75 38.75 0.9K
15:37 38.75 38.75 38.66 38.66 0.1K
15:38 38.66 38.66 38.66 38.66 0.1K
15:39 38.66 38.66 38.66 38.66 0.0K
15:40 38.66 38.76 38.66 38.76 0.6K
15:41 38.76 38.76 38.73 38.73 0.4K
15:42 38.73 38.73 38.73 38.73 0.5K
15:43 38.75 38.78 38.73 38.73 1.0K
15:44 38.69 38.77 38.69 38.77 0.6K
15:45 38.77 38.81 38.68 38.81 1.5K
15:46 38.81 38.81 38.81 38.81 0.1K
15:47 38.81 38.81 38.81 38.81 0.1K
15:48 38.83 38.83 38.76 38.76 0.3K
15:49 38.76 38.83 38.76 38.83 0.7K
15:50 38.76 38.76 38.76 38.76 0.7K
15:51 38.76 38.76 38.73 38.76 2.4K
15:52 38.76 38.87 38.76 38.87 1.9K
15:53 38.87 38.90 38.87 38.90 0.5K
15:54 38.95 39.00 38.95 39.00 2.2K
15:55 38.98 38.98 38.98 38.98 0.8K
15:56 39.00 39.00 39.00 39.00 1.2K
15:57 39.00 39.00 38.87 38.87 2.4K
15:58 38.87 38.88 38.77 38.88 3.0K
15:59 38.88 38.88 38.69 38.69 2.8K
16:00 38.69 38.69 38.37 38.45 39.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし