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 37.20 37.20 34.01 37.20 0.8K
09:32 37.20 37.20 37.20 37.20 0.0K
09:33 37.20 37.20 37.20 37.20 0.3K
09:34 37.20 37.20 37.20 37.20 0.0K
09:35 37.20 37.20 37.20 37.20 0.3K
09:36 37.20 37.20 37.20 37.20 0.0K
09:37 37.55 37.55 37.55 37.55 0.2K
09:38 37.55 37.55 37.55 37.55 0.0K
09:39 37.55 37.55 37.49 37.49 0.6K
09:40 37.49 37.49 37.49 37.49 0.0K
09:41 37.49 37.49 37.49 37.49 0.0K
09:42 37.10 37.25 37.10 37.25 0.6K
09:43 37.25 37.25 37.25 37.25 0.0K
09:44 37.25 37.25 37.25 37.25 0.3K
09:45 37.25 37.25 37.25 37.25 0.0K
09:46 37.25 37.25 37.25 37.25 0.0K
09:47 37.25 37.25 37.25 37.25 0.0K
09:48 37.25 37.25 37.25 37.25 0.1K
09:49 37.25 37.25 37.25 37.25 0.0K
09:50 37.25 37.25 37.25 37.25 0.1K
09:51 37.25 37.25 37.25 37.25 0.0K
09:52 37.25 37.25 37.25 37.25 0.2K
09:53 37.25 37.25 37.25 37.25 0.0K
09:54 37.25 37.25 37.25 37.25 0.0K
09:55 37.25 37.25 36.83 36.83 0.1K
09:56 36.83 37.25 36.78 37.25 1.2K
09:57 37.25 37.25 37.25 37.25 0.0K
09:58 37.25 37.25 37.25 37.25 0.1K
09:59 37.25 37.25 37.09 37.09 0.8K
10:00 37.09 37.09 36.93 36.93 0.1K
10:01 36.93 36.93 36.93 36.93 0.0K
10:02 36.93 36.93 36.93 36.93 0.1K
10:03 36.97 36.97 36.97 36.97 0.2K
10:04 36.97 36.97 36.97 36.97 0.0K
10:05 36.97 36.97 36.94 36.94 0.1K
10:06 36.94 36.94 36.94 36.94 0.1K
10:07 36.94 36.94 36.89 36.89 0.2K
10:08 36.89 36.89 36.89 36.89 0.0K
10:09 36.89 36.89 36.89 36.89 0.1K
10:10 36.89 36.89 36.89 36.89 0.0K
10:11 36.89 36.89 36.89 36.89 0.0K
10:12 36.89 36.89 36.89 36.89 0.0K
10:13 36.89 36.89 36.89 36.89 0.0K
10:14 36.89 36.89 36.89 36.89 0.0K
10:15 36.89 36.89 36.89 36.89 0.3K
10:16 36.89 36.89 36.89 36.89 0.0K
10:17 36.89 36.89 36.89 36.89 0.0K
10:18 36.89 36.89 36.89 36.89 0.0K
10:19 36.89 36.89 36.68 36.68 0.1K
10:20 36.68 36.68 36.68 36.68 0.0K
10:21 36.68 36.68 36.68 36.68 0.0K
10:22 36.68 36.68 36.68 36.68 0.0K
10:23 36.68 36.84 36.68 36.84 0.1K
10:24 36.84 36.84 36.84 36.84 0.1K
10:25 36.84 36.84 36.77 36.77 0.3K
10:26 36.77 36.96 36.77 36.96 1.2K
10:27 36.96 36.96 36.96 36.96 0.1K
10:28 36.96 36.96 36.96 36.96 0.1K
10:29 36.96 36.96 36.96 36.96 0.1K
10:30 36.79 36.79 36.79 36.79 0.1K
10:31 36.79 36.79 36.79 36.79 0.0K
10:32 36.67 36.67 36.67 36.67 0.1K
10:33 36.67 36.67 36.67 36.67 0.0K
10:34 36.67 36.67 36.67 36.67 0.0K
10:35 36.67 36.67 36.67 36.67 0.0K
10:36 36.67 36.67 36.57 36.57 0.1K
10:37 36.57 36.57 36.51 36.51 0.1K
10:38 36.51 36.51 36.51 36.51 0.1K
10:39 36.51 36.51 36.51 36.51 0.0K
10:40 36.55 36.55 36.55 36.55 0.9K
10:41 36.50 36.50 36.50 36.50 3.2K
10:42 36.50 36.54 36.50 36.54 1.6K
10:43 36.54 36.54 36.33 36.33 2.0K
10:44 36.64 36.64 36.51 36.51 8.3K
10:45 36.51 36.56 36.51 36.56 1.4K
10:46 36.56 36.56 36.42 36.42 0.6K
10:47 36.38 36.49 36.25 36.49 4.4K
10:48 36.44 36.44 36.44 36.44 2.0K
10:49 36.44 36.44 36.40 36.40 2.9K
10:50 36.40 36.40 36.33 36.33 3.2K
10:51 36.33 36.33 36.33 36.33 0.0K
10:52 36.33 36.33 36.33 36.33 0.1K
10:53 36.33 36.33 36.33 36.33 0.0K
10:54 36.33 36.33 36.33 36.33 1.9K
10:55 36.33 36.33 36.33 36.33 0.1K
10:56 36.28 36.28 36.28 36.28 1.8K
10:57 36.28 36.28 36.28 36.28 0.0K
10:58 36.28 36.28 36.28 36.28 0.6K
10:59 36.28 36.28 36.28 36.28 0.0K
11:00 35.99 35.99 35.77 35.77 3.6K
11:01 35.77 35.77 35.77 35.77 1.1K
11:02 35.91 35.91 35.86 35.86 0.3K
11:03 35.86 35.88 35.86 35.88 1.4K
11:04 35.88 35.88 35.88 35.88 0.1K
11:05 35.88 35.88 35.88 35.88 0.0K
11:06 35.88 35.89 35.88 35.89 1.1K
11:07 35.89 35.89 35.89 35.89 0.0K
11:08 35.91 35.91 35.90 35.90 1.3K
11:09 35.90 35.90 35.90 35.90 0.0K
11:10 35.95 35.95 35.95 35.95 0.6K
11:11 35.95 35.95 35.95 35.95 0.1K
11:12 35.85 35.85 35.85 35.85 0.4K
11:13 35.85 35.96 35.85 35.96 0.6K
11:14 35.96 35.96 35.96 35.96 0.1K
11:15 35.96 35.96 35.96 35.96 0.0K
11:16 35.96 36.13 35.96 36.13 0.4K
11:17 36.13 36.28 36.13 36.28 1.3K
11:18 36.28 36.28 36.17 36.17 0.1K
11:19 36.17 36.17 36.17 36.17 0.0K
11:20 36.17 36.17 36.17 36.17 0.0K
11:21 36.17 36.17 36.17 36.17 0.0K
11:22 36.17 36.17 36.17 36.17 0.0K
11:23 36.17 36.17 36.17 36.17 0.1K
11:24 36.17 36.52 36.17 36.52 0.2K
11:25 36.51 36.51 36.51 36.51 1.0K
11:26 36.51 36.51 36.33 36.33 1.8K
11:27 36.49 36.49 36.49 36.49 0.2K
11:28 36.49 36.49 36.49 36.49 0.0K
11:29 36.32 36.32 36.32 36.32 0.1K
11:30 36.32 36.32 36.32 36.32 0.0K
11:31 36.32 36.32 36.32 36.32 0.0K
11:32 36.32 36.32 36.32 36.32 0.0K
11:33 36.32 36.36 36.31 36.36 1.2K
11:34 36.36 36.36 36.29 36.29 1.7K
11:35 36.38 36.38 36.17 36.28 0.8K
11:36 36.28 36.28 36.28 36.28 0.0K
11:37 36.28 36.53 36.28 36.53 0.4K
11:38 36.53 36.53 36.53 36.53 0.0K
11:39 36.53 36.53 36.53 36.53 0.0K
11:40 36.53 36.53 36.53 36.53 0.4K
11:41 36.53 36.53 36.53 36.53 0.0K
11:42 36.53 36.53 36.53 36.53 0.0K
11:43 36.53 36.53 36.53 36.53 0.0K
11:44 36.53 36.53 36.53 36.53 0.0K
11:45 36.53 36.53 36.53 36.53 0.0K
11:46 36.53 36.53 36.53 36.53 0.0K
11:47 36.53 36.53 36.53 36.53 0.0K
11:48 36.53 36.53 36.53 36.53 0.0K
11:49 36.53 36.53 36.53 36.53 0.0K
11:50 36.30 36.30 36.30 36.30 0.1K
11:51 36.30 36.30 36.30 36.30 0.3K
11:52 36.30 36.30 36.30 36.30 0.0K
11:53 36.30 36.30 36.30 36.30 0.0K
11:54 36.30 36.30 36.30 36.30 0.0K
11:55 36.30 36.30 36.30 36.30 0.0K
11:56 36.30 36.30 36.30 36.30 0.1K
11:57 36.30 36.30 36.30 36.30 0.0K
11:58 36.30 36.30 36.30 36.30 0.0K
11:59 36.30 36.30 36.30 36.30 0.0K
12:00 36.30 36.30 36.30 36.30 0.0K
12:01 36.30 36.30 36.30 36.30 0.0K
12:02 36.30 36.30 36.30 36.30 0.0K
12:03 36.30 36.30 36.30 36.30 0.0K
12:04 36.18 36.18 36.18 36.18 0.8K
12:05 36.18 36.18 36.18 36.18 0.0K
12:06 36.18 36.18 36.18 36.18 0.0K
12:07 36.18 36.18 36.18 36.18 0.1K
12:08 36.18 36.18 36.18 36.18 0.0K
12:09 36.18 36.18 36.18 36.18 0.0K
12:10 36.18 36.18 36.18 36.18 0.0K
12:11 36.18 36.18 36.18 36.18 0.1K
12:12 36.18 36.18 36.18 36.18 0.0K
12:13 36.32 36.32 36.32 36.32 0.4K
12:14 36.32 36.37 36.32 36.37 0.1K
12:15 36.35 36.37 36.35 36.37 0.5K
12:16 36.37 36.37 36.36 36.36 1.6K
12:17 36.36 36.36 36.36 36.36 0.0K
12:18 36.36 36.36 36.36 36.36 0.3K
12:19 36.36 36.36 36.36 36.36 0.0K
12:20 36.36 36.36 36.36 36.36 0.0K
12:21 36.36 36.36 36.36 36.36 0.0K
12:22 36.36 36.36 36.36 36.36 0.9K
12:23 36.36 36.36 36.36 36.36 0.0K
12:24 36.36 36.36 36.36 36.36 0.0K
12:25 36.36 36.36 36.36 36.36 0.0K
12:26 36.36 36.36 36.36 36.36 0.0K
12:27 36.36 36.36 36.36 36.36 0.1K
12:28 36.36 36.36 36.36 36.36 0.0K
12:29 36.30 36.30 36.30 36.30 0.1K
12:30 36.30 36.30 36.30 36.30 0.0K
12:31 36.30 36.30 36.30 36.30 0.0K
12:32 36.30 36.30 36.30 36.30 0.0K
12:33 36.30 36.30 36.30 36.30 0.0K
12:34 36.30 36.30 36.30 36.30 0.0K
12:35 36.30 36.30 36.30 36.30 0.0K
12:36 36.28 36.30 36.28 36.30 1.0K
12:37 36.30 36.30 36.30 36.30 0.0K
12:38 36.30 36.30 36.30 36.30 0.0K
12:39 36.30 36.30 36.30 36.30 0.0K
12:40 36.30 36.30 36.30 36.30 0.0K
12:41 36.30 36.30 36.30 36.30 0.2K
12:42 36.30 36.30 36.30 36.30 0.0K
12:43 36.30 36.30 36.30 36.30 0.1K
12:44 36.30 36.30 36.30 36.30 0.0K
12:45 36.30 36.30 36.30 36.30 0.1K
12:46 36.30 36.30 36.30 36.30 0.0K
12:47 36.30 36.30 36.30 36.30 0.6K
12:48 36.30 36.30 36.30 36.30 0.0K
12:49 36.30 36.30 36.30 36.30 0.1K
12:50 36.30 36.30 36.30 36.30 0.0K
12:51 36.30 36.30 36.30 36.30 0.0K
12:52 36.30 36.30 36.30 36.30 0.0K
12:53 36.30 36.30 36.10 36.10 0.3K
12:54 36.10 36.10 36.10 36.10 0.1K
12:55 36.10 36.10 36.10 36.10 0.0K
12:56 36.10 36.10 36.10 36.10 0.0K
12:57 36.10 36.10 36.10 36.10 0.1K
12:58 36.10 36.10 36.10 36.10 0.0K
12:59 36.10 36.20 36.10 36.20 0.3K
13:00 36.20 36.20 36.20 36.20 0.3K
13:01 36.20 36.20 36.20 36.20 0.0K
13:02 36.20 36.20 36.20 36.20 0.0K
13:03 36.11 36.11 36.11 36.11 0.1K
13:04 36.11 36.11 36.11 36.11 0.0K
13:05 36.11 36.11 36.11 36.11 0.0K
13:06 36.11 36.11 36.11 36.11 0.0K
13:07 36.11 36.11 36.11 36.11 0.0K
13:08 36.11 36.11 36.11 36.11 0.1K
13:09 36.11 36.11 36.11 36.11 0.0K
13:10 36.11 36.11 36.11 36.11 0.0K
13:11 36.11 36.11 36.11 36.11 0.0K
13:12 36.11 36.11 36.11 36.11 0.0K
13:13 36.25 36.25 36.25 36.25 0.3K
13:14 36.10 36.10 36.10 36.10 1.2K
13:15 36.10 36.10 36.10 36.10 0.0K
13:16 36.10 36.10 36.10 36.10 0.0K
13:17 36.10 36.10 36.10 36.10 0.0K
13:18 36.10 36.10 36.10 36.10 0.0K
13:19 36.10 36.10 36.10 36.10 0.0K
13:20 36.10 36.10 36.10 36.10 0.1K
13:21 36.10 36.10 36.10 36.10 0.0K
13:22 36.10 36.10 36.10 36.10 0.0K
13:23 36.10 36.10 36.10 36.10 0.0K
13:24 36.10 36.10 36.10 36.10 0.0K
13:25 36.10 36.10 36.10 36.10 0.0K
13:26 36.10 36.10 36.10 36.10 0.0K
13:27 36.26 36.30 36.26 36.30 0.5K
13:28 36.30 36.30 36.30 36.30 0.0K
13:29 36.30 36.30 36.30 36.30 0.1K
13:30 36.30 36.30 36.30 36.30 0.0K
13:31 36.30 36.30 36.30 36.30 0.0K
13:32 36.30 36.30 36.30 36.30 0.0K
13:33 36.30 36.30 36.30 36.30 0.0K
13:34 36.19 36.19 36.15 36.15 1.2K
13:35 36.15 36.15 36.15 36.15 0.0K
13:36 36.15 36.15 36.15 36.15 0.0K
13:37 36.15 36.15 36.15 36.15 0.1K
13:38 36.15 36.15 36.15 36.15 0.2K
13:39 36.15 36.15 36.15 36.15 0.0K
13:40 36.15 36.15 36.15 36.15 0.0K
13:41 36.15 36.28 36.15 36.28 0.6K
13:42 36.28 36.28 36.28 36.28 0.1K
13:43 36.28 36.28 36.28 36.28 0.0K
13:44 36.28 36.28 36.28 36.28 0.0K
13:45 36.28 36.28 36.28 36.28 0.3K
13:46 36.28 36.28 36.28 36.28 0.0K
13:47 36.28 36.28 36.28 36.28 0.0K
13:48 36.28 36.28 36.28 36.28 0.0K
13:49 36.28 36.28 36.28 36.28 0.3K
13:50 36.28 36.28 36.28 36.28 0.0K
13:51 36.28 36.28 36.28 36.28 0.0K
13:52 36.28 36.28 36.28 36.28 0.0K
13:53 36.28 36.28 36.28 36.28 0.0K
13:54 36.41 36.41 36.41 36.41 0.3K
13:55 36.41 36.43 36.41 36.43 0.1K
13:56 36.43 36.43 36.43 36.43 0.0K
13:57 36.43 36.43 36.43 36.43 0.0K
13:58 36.43 36.43 36.43 36.43 0.0K
13:59 36.43 36.43 36.43 36.43 0.0K
14:00 36.43 36.43 36.43 36.43 0.0K
14:01 36.43 36.43 36.43 36.43 0.0K
14:02 36.43 36.43 36.43 36.43 0.0K
14:03 36.43 36.43 36.43 36.43 0.0K
14:04 36.43 36.43 36.43 36.43 0.1K
14:05 36.43 36.43 36.35 36.35 3.1K
14:06 36.39 36.45 36.39 36.45 1.2K
14:07 36.45 36.45 36.45 36.45 0.0K
14:08 36.45 36.45 36.45 36.45 0.0K
14:09 36.45 36.45 36.45 36.45 0.0K
14:10 36.45 36.45 36.45 36.45 0.0K
14:11 36.45 36.45 36.45 36.45 0.1K
14:12 36.45 36.45 36.45 36.45 0.1K
14:13 36.45 36.45 36.45 36.45 0.0K
14:14 36.28 36.28 36.28 36.28 0.1K
14:15 36.28 36.28 36.28 36.28 0.0K
14:16 36.28 36.28 36.28 36.28 0.0K
14:17 36.28 36.28 36.28 36.28 0.0K
14:18 36.28 36.28 36.28 36.28 0.0K
14:19 36.28 36.28 36.28 36.28 0.0K
14:20 36.28 36.28 36.28 36.28 0.0K
14:21 36.24 36.24 36.24 36.24 0.4K
14:22 36.24 36.24 36.24 36.24 0.0K
14:23 36.21 36.21 36.21 36.21 0.1K
14:24 36.21 36.21 36.21 36.21 0.0K
14:25 36.21 36.40 36.21 36.40 1.8K
14:26 36.40 36.40 36.40 36.40 0.0K
14:27 36.40 36.40 36.40 36.40 0.1K
14:28 36.40 36.40 36.40 36.40 0.0K
14:29 36.40 36.40 36.40 36.40 0.0K
14:30 36.40 36.40 36.40 36.40 0.0K
14:31 36.40 36.40 36.40 36.40 0.1K
14:32 36.28 36.28 36.28 36.28 0.2K
14:33 36.28 36.28 36.28 36.28 0.0K
14:34 36.28 36.28 36.28 36.28 0.1K
14:35 36.26 36.26 36.26 36.26 0.2K
14:36 36.26 36.26 36.26 36.26 0.0K
14:37 36.26 36.26 36.26 36.26 0.0K
14:38 36.26 36.26 36.26 36.26 0.1K
14:39 36.29 36.29 36.29 36.29 0.1K
14:40 36.29 36.29 36.29 36.29 0.0K
14:41 36.29 36.29 36.29 36.29 0.0K
14:42 36.29 36.31 36.29 36.31 0.8K
14:43 36.31 36.31 36.31 36.31 0.1K
14:44 36.31 36.31 36.31 36.31 0.1K
14:45 36.31 36.31 36.31 36.31 0.1K
14:46 36.31 36.31 36.31 36.31 0.1K
14:47 36.31 36.31 36.31 36.31 0.2K
14:48 36.31 36.31 36.31 36.31 0.3K
14:49 36.31 36.31 36.31 36.31 0.0K
14:50 36.31 36.31 36.31 36.31 0.0K
14:51 36.31 36.31 36.31 36.31 0.0K
14:52 36.31 36.31 36.31 36.31 0.2K
14:53 36.31 36.31 36.31 36.31 0.1K
14:54 36.31 36.31 36.31 36.31 0.0K
14:55 36.31 36.31 36.31 36.31 0.0K
14:56 36.31 36.31 36.31 36.31 0.0K
14:57 36.31 36.31 36.31 36.31 0.2K
14:58 36.25 36.28 36.25 36.28 0.2K
14:59 36.28 36.28 36.28 36.28 0.2K
15:00 36.28 36.28 36.28 36.28 0.3K
15:01 36.28 36.28 36.28 36.28 0.2K
15:02 36.28 36.28 36.28 36.28 0.0K
15:03 36.28 36.28 36.28 36.28 0.2K
15:04 36.28 36.28 36.12 36.12 0.1K
15:05 36.12 36.12 36.12 36.12 0.0K
15:06 36.12 36.12 36.12 36.12 0.0K
15:07 36.12 36.12 36.12 36.12 0.0K
15:08 36.12 36.12 36.12 36.12 0.0K
15:09 36.12 36.12 36.12 36.12 0.2K
15:10 36.12 36.12 36.12 36.12 0.1K
15:11 36.12 36.13 36.12 36.13 0.1K
15:12 36.13 36.13 35.97 35.97 1.2K
15:13 36.01 36.01 36.01 36.01 1.3K
15:14 36.01 36.01 36.01 36.01 0.3K
15:15 36.01 36.06 36.00 36.06 1.5K
15:16 36.06 36.06 36.06 36.06 0.0K
15:17 36.06 36.06 36.06 36.06 0.0K
15:18 36.06 36.06 36.06 36.06 0.0K
15:19 36.06 36.06 36.06 36.06 0.0K
15:20 36.06 36.06 36.06 36.06 0.2K
15:21 36.06 36.06 36.06 36.06 0.0K
15:22 36.06 36.06 36.06 36.06 0.0K
15:23 36.06 36.18 36.06 36.18 1.0K
15:24 36.18 36.18 36.18 36.18 0.0K
15:25 36.18 36.18 36.18 36.18 0.0K
15:26 36.18 36.26 36.18 36.26 0.2K
15:27 36.26 36.26 36.26 36.26 0.1K
15:28 36.26 36.26 36.26 36.26 0.0K
15:29 36.26 36.26 36.26 36.26 0.4K
15:30 36.29 36.29 36.29 36.29 0.2K
15:31 36.29 36.29 36.29 36.29 0.0K
15:32 36.29 36.29 36.29 36.29 0.1K
15:33 36.29 36.29 36.29 36.29 0.0K
15:34 36.29 36.29 36.29 36.29 0.0K
15:35 36.29 36.29 36.06 36.06 0.1K
15:36 36.06 36.06 36.06 36.06 1.0K
15:37 36.06 36.06 36.06 36.06 0.1K
15:38 36.06 36.06 36.06 36.06 0.1K
15:39 36.06 36.06 36.06 36.06 0.4K
15:40 36.06 36.06 36.06 36.06 0.1K
15:41 36.06 36.07 36.06 36.07 0.3K
15:42 36.07 36.07 36.07 36.07 0.1K
15:43 36.07 36.07 36.07 36.07 0.2K
15:44 36.07 36.07 36.07 36.07 0.3K
15:45 36.07 36.07 35.98 35.98 0.1K
15:46 35.98 35.98 35.98 35.98 0.1K
15:47 36.07 36.07 36.06 36.06 0.7K
15:48 36.06 36.06 36.05 36.05 1.5K
15:49 36.05 36.05 36.05 36.05 0.4K
15:50 36.05 36.05 36.02 36.02 0.5K
15:51 36.02 36.02 35.98 35.98 0.5K
15:52 35.98 36.02 35.98 36.02 0.4K
15:53 36.02 36.02 35.96 35.96 1.3K
15:54 36.08 36.18 36.08 36.18 3.0K
15:55 36.13 36.13 36.06 36.12 2.5K
15:56 36.12 36.23 36.12 36.23 1.7K
15:57 36.23 36.23 36.15 36.15 1.9K
15:58 36.15 36.22 36.15 36.22 0.8K
15:59 36.21 36.27 36.21 36.21 0.9K
16:00 36.21 37.21 36.21 36.25 24.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし