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 35.89 35.98 31.01 35.98 23.1K
09:32 36.24 36.24 36.24 36.24 2.1K
09:33 36.24 36.24 36.24 36.24 0.0K
09:34 35.60 35.60 35.60 35.60 1.5K
09:35 35.60 35.60 35.60 35.60 0.2K
09:36 35.60 35.60 35.60 35.60 0.0K
09:37 35.60 35.60 35.60 35.60 0.0K
09:38 36.00 36.00 36.00 36.00 0.4K
09:39 36.00 36.00 36.00 36.00 0.0K
09:40 36.00 36.00 36.00 36.00 0.0K
09:41 36.00 36.00 36.00 36.00 0.0K
09:42 36.00 36.00 36.00 36.00 0.0K
09:43 36.00 36.00 36.00 36.00 0.0K
09:44 35.91 35.91 35.91 35.91 0.3K
09:45 36.08 36.08 36.08 36.08 0.4K
09:46 35.74 35.83 35.74 35.83 3.6K
09:47 35.74 35.90 35.74 35.90 1.0K
09:48 35.90 35.90 35.90 35.90 0.0K
09:49 35.90 35.90 35.90 35.90 0.0K
09:50 35.90 36.02 35.90 36.02 0.2K
09:51 36.02 36.02 36.02 36.02 0.0K
09:52 36.02 36.02 36.02 36.02 0.0K
09:53 36.02 36.02 36.02 36.02 0.0K
09:54 36.02 36.02 35.91 35.91 0.6K
09:55 35.91 35.91 35.91 35.91 0.0K
09:56 35.91 35.91 35.91 35.91 0.0K
09:57 35.91 35.91 35.91 35.91 0.0K
09:58 35.91 35.91 35.91 35.91 0.0K
09:59 35.91 35.91 35.91 35.91 0.0K
10:00 35.91 35.91 35.91 35.91 0.0K
10:01 35.91 35.91 35.91 35.91 0.0K
10:02 35.91 35.91 35.91 35.91 0.0K
10:03 35.91 35.91 35.91 35.91 0.0K
10:04 35.91 35.91 35.91 35.91 0.1K
10:05 35.91 35.91 35.91 35.91 0.0K
10:06 36.28 36.28 36.28 36.28 0.5K
10:07 36.28 36.28 36.28 36.28 0.0K
10:08 36.28 36.28 36.22 36.22 0.7K
10:09 36.22 36.22 36.22 36.22 0.0K
10:10 36.22 36.22 36.11 36.11 1.1K
10:11 36.11 36.11 36.11 36.11 0.6K
10:12 36.11 36.11 36.11 36.11 0.0K
10:13 36.11 36.11 36.11 36.11 0.0K
10:14 36.11 36.48 36.11 36.48 0.9K
10:15 36.48 36.48 36.48 36.48 0.0K
10:16 36.48 36.50 36.22 36.50 0.3K
10:17 36.50 36.50 36.50 36.50 0.0K
10:18 36.50 36.50 36.50 36.50 0.0K
10:19 36.50 36.50 36.50 36.50 0.1K
10:20 36.44 36.44 36.36 36.36 9.5K
10:21 36.36 36.36 36.36 36.36 0.0K
10:22 36.36 36.36 36.36 36.36 0.1K
10:23 36.36 36.54 36.36 36.54 0.5K
10:24 36.54 36.54 36.54 36.54 0.0K
10:25 36.54 36.55 36.54 36.55 1.5K
10:26 36.55 36.55 36.55 36.55 0.0K
10:27 36.55 36.55 36.55 36.55 0.1K
10:28 36.55 36.55 36.55 36.55 0.0K
10:29 36.55 36.59 36.55 36.59 0.1K
10:30 36.74 36.91 36.74 36.91 1.1K
10:31 36.91 36.91 36.91 36.91 0.0K
10:32 36.91 36.91 36.91 36.91 0.0K
10:33 36.91 36.91 36.91 36.91 0.2K
10:34 36.91 36.91 36.91 36.91 0.0K
10:35 36.91 36.91 36.91 36.91 0.0K
10:36 36.91 36.91 36.91 36.91 0.1K
10:37 36.91 36.98 36.91 36.98 0.6K
10:38 36.98 36.98 36.98 36.98 0.1K
10:39 36.98 37.22 36.98 37.22 0.6K
10:40 37.22 37.22 37.22 37.22 0.1K
10:41 37.22 37.22 37.22 37.22 0.2K
10:42 37.22 37.27 37.22 37.27 1.3K
10:43 37.02 37.02 37.02 37.02 1.0K
10:44 37.02 37.02 37.02 37.02 0.0K
10:45 37.02 37.02 37.02 37.02 1.5K
10:46 37.02 37.02 37.02 37.02 0.0K
10:47 37.02 37.02 37.02 37.02 0.0K
10:48 37.02 37.02 37.02 37.02 0.0K
10:49 37.02 37.02 37.02 37.02 0.0K
10:50 37.02 37.02 37.02 37.02 0.0K
10:51 37.02 37.02 36.74 36.74 0.3K
10:52 36.74 36.74 36.74 36.74 0.0K
10:53 36.74 36.74 36.74 36.74 0.0K
10:54 36.74 36.74 36.74 36.74 0.1K
10:55 36.74 36.74 36.74 36.74 0.0K
10:56 36.74 36.89 36.74 36.89 0.3K
10:57 36.89 36.89 36.89 36.89 0.2K
10:58 36.89 36.89 36.89 36.89 0.0K
10:59 36.89 36.89 36.89 36.89 0.0K
11:00 36.89 36.89 36.89 36.89 0.1K
11:01 36.87 36.87 36.87 36.87 0.5K
11:02 36.87 36.87 36.87 36.87 0.0K
11:03 36.87 36.87 36.87 36.87 0.0K
11:04 36.87 37.01 36.87 37.01 0.1K
11:05 37.01 37.01 37.01 37.01 0.0K
11:06 37.01 37.01 36.89 36.89 0.6K
11:07 36.89 36.89 36.89 36.89 0.0K
11:08 36.89 36.89 36.89 36.89 0.0K
11:09 36.98 36.98 36.93 36.93 1.0K
11:10 36.93 36.93 36.93 36.93 0.0K
11:11 36.93 36.93 36.93 36.93 0.0K
11:12 36.93 36.97 36.93 36.95 0.3K
11:13 36.95 36.95 36.95 36.95 0.0K
11:14 36.95 36.95 36.95 36.95 0.0K
11:15 36.95 36.95 36.95 36.95 0.1K
11:16 36.95 36.95 36.95 36.95 0.0K
11:17 36.95 36.95 36.95 36.95 0.0K
11:18 36.95 36.95 36.95 36.95 0.1K
11:19 36.95 36.95 36.95 36.95 0.1K
11:20 36.95 36.95 36.95 36.95 0.0K
11:21 36.95 36.95 36.95 36.95 0.0K
11:22 36.95 36.95 36.95 36.95 0.1K
11:23 36.95 36.95 36.95 36.95 0.0K
11:24 36.95 36.95 36.95 36.95 0.1K
11:25 36.95 36.95 36.95 36.95 0.0K
11:26 36.95 36.95 36.81 36.81 3.1K
11:27 36.81 36.81 36.81 36.81 0.2K
11:28 36.81 36.81 36.81 36.81 0.0K
11:29 36.81 36.85 36.81 36.85 1.0K
11:30 36.85 36.85 36.84 36.84 0.7K
11:31 36.84 36.84 36.84 36.84 0.0K
11:32 36.84 36.84 36.84 36.84 0.0K
11:33 36.84 36.84 36.84 36.84 0.7K
11:34 37.00 37.00 36.97 36.97 0.8K
11:35 36.97 36.97 36.97 36.97 0.0K
11:36 36.97 36.97 36.97 36.97 0.0K
11:37 36.97 36.97 36.97 36.97 0.7K
11:38 36.97 37.00 36.97 37.00 0.1K
11:39 37.13 37.37 37.13 37.37 2.2K
11:40 37.37 37.37 37.37 37.37 0.0K
11:41 37.37 37.37 37.37 37.37 0.0K
11:42 37.37 37.37 37.37 37.37 0.0K
11:43 37.37 37.37 37.37 37.37 0.1K
11:44 37.37 37.37 37.37 37.37 0.0K
11:45 37.37 37.37 37.24 37.30 1.4K
11:46 37.30 37.33 37.30 37.33 0.5K
11:47 37.33 37.33 37.33 37.33 0.3K
11:48 37.33 37.33 37.33 37.33 0.1K
11:49 37.33 37.33 37.33 37.33 0.0K
11:50 37.33 37.33 37.33 37.33 0.0K
11:51 37.33 37.33 37.33 37.33 0.0K
11:52 37.33 37.33 37.33 37.33 0.0K
11:53 37.33 37.33 37.33 37.33 0.2K
11:54 37.33 37.33 37.33 37.33 0.0K
11:55 37.33 37.33 37.33 37.33 0.0K
11:56 37.33 37.33 37.33 37.33 0.2K
11:57 37.33 37.33 37.33 37.33 0.0K
11:58 37.33 37.33 37.33 37.33 0.0K
11:59 37.33 37.33 37.33 37.33 0.1K
12:00 37.33 37.33 37.33 37.33 0.0K
12:01 37.33 37.33 37.33 37.33 0.0K
12:02 37.33 37.33 37.33 37.33 0.0K
12:03 37.33 37.33 37.33 37.33 0.1K
12:04 37.33 37.33 37.33 37.33 0.1K
12:05 37.33 37.33 37.33 37.33 0.0K
12:06 37.33 37.33 37.33 37.33 0.0K
12:07 37.33 37.33 37.33 37.33 0.0K
12:08 37.33 37.33 37.33 37.33 0.0K
12:09 37.33 37.33 37.33 37.33 0.0K
12:10 37.18 37.18 37.18 37.18 0.1K
12:11 37.18 37.18 37.18 37.18 0.1K
12:12 37.18 37.18 37.18 37.18 0.0K
12:13 37.18 37.18 37.18 37.18 0.0K
12:14 37.18 37.30 37.18 37.30 0.8K
12:15 37.30 37.30 37.30 37.30 0.1K
12:16 37.30 37.30 37.30 37.30 0.1K
12:17 37.30 37.30 37.30 37.30 0.2K
12:18 37.30 37.30 37.30 37.30 0.0K
12:19 37.30 37.30 37.30 37.30 0.0K
12:20 37.30 37.30 37.30 37.30 0.0K
12:21 37.30 37.30 37.30 37.30 0.0K
12:22 37.30 37.30 37.30 37.30 0.0K
12:23 37.30 37.30 37.30 37.30 0.1K
12:24 37.30 37.30 37.30 37.30 0.0K
12:25 37.30 37.30 37.30 37.30 0.0K
12:26 37.30 37.30 37.30 37.30 0.0K
12:27 37.30 37.30 37.30 37.30 0.0K
12:28 37.30 37.30 37.30 37.30 0.0K
12:29 37.30 37.30 37.30 37.30 0.0K
12:30 37.30 37.30 37.30 37.30 0.2K
12:31 37.30 37.30 37.30 37.30 0.1K
12:32 37.30 37.36 37.30 37.36 0.2K
12:33 37.36 37.36 37.36 37.36 0.1K
12:34 37.36 37.36 37.36 37.36 0.0K
12:35 37.36 37.36 37.22 37.22 0.5K
12:36 37.22 37.22 37.22 37.22 0.0K
12:37 37.22 37.22 37.22 37.22 0.0K
12:38 37.22 37.32 37.22 37.32 1.0K
12:39 37.32 37.32 37.32 37.32 0.0K
12:40 37.32 37.32 37.32 37.32 0.0K
12:41 37.32 37.32 37.32 37.32 0.0K
12:42 37.32 37.32 37.32 37.32 0.1K
12:43 37.32 37.32 37.32 37.32 0.3K
12:44 37.32 37.32 37.32 37.32 0.0K
12:45 37.32 37.32 37.32 37.32 0.0K
12:46 37.32 37.32 37.32 37.32 0.0K
12:47 37.32 37.32 37.32 37.32 0.0K
12:48 37.32 37.32 37.32 37.32 0.0K
12:49 37.32 37.32 37.32 37.32 0.0K
12:50 37.32 37.32 37.32 37.32 0.0K
12:51 37.32 37.32 37.32 37.32 0.0K
12:52 37.45 37.45 37.45 37.45 0.2K
12:53 37.45 37.45 37.45 37.45 0.0K
12:54 37.45 37.45 37.45 37.45 0.0K
12:55 37.45 37.45 37.45 37.45 0.0K
12:56 37.45 37.45 37.45 37.45 0.0K
12:57 37.45 37.45 37.45 37.45 0.1K
12:58 37.45 37.56 37.45 37.56 0.6K
12:59 37.56 37.56 37.56 37.56 0.1K
13:00 37.56 37.56 37.56 37.56 0.0K
13:01 37.56 37.56 37.51 37.51 0.5K
13:02 37.51 37.51 37.51 37.51 0.0K
13:03 37.51 37.51 37.51 37.51 0.0K
13:04 37.51 37.51 37.51 37.51 0.4K
13:05 37.51 37.51 37.51 37.51 0.0K
13:06 37.51 37.51 37.51 37.51 0.0K
13:07 37.51 37.51 37.51 37.51 0.0K
13:08 37.51 37.51 37.51 37.51 1.1K
13:09 37.51 37.51 37.51 37.51 0.0K
13:10 37.51 37.51 37.51 37.51 0.0K
13:11 37.51 37.51 37.51 37.51 0.0K
13:12 37.51 37.51 37.51 37.51 0.0K
13:13 37.51 37.51 37.51 37.51 0.0K
13:14 37.51 37.51 37.40 37.40 0.2K
13:15 37.40 37.40 37.40 37.40 0.1K
13:16 37.40 37.40 37.40 37.40 0.0K
13:17 37.40 37.40 37.40 37.40 0.0K
13:18 37.40 37.40 37.40 37.40 0.1K
13:19 37.40 37.40 37.30 37.30 1.4K
13:20 37.30 37.36 37.30 37.36 0.3K
13:21 37.36 37.36 37.36 37.36 0.1K
13:22 37.36 37.36 37.36 37.36 0.0K
13:23 37.36 37.36 37.36 37.36 0.1K
13:24 37.36 37.36 37.36 37.36 0.0K
13:25 37.36 37.36 37.36 37.36 0.0K
13:26 37.36 37.36 37.36 37.36 0.0K
13:27 37.36 37.36 37.36 37.36 0.1K
13:28 37.36 37.36 37.36 37.36 0.1K
13:29 37.36 37.36 37.36 37.36 0.1K
13:30 37.36 37.36 37.36 37.36 0.1K
13:31 37.36 37.36 37.36 37.36 0.0K
13:32 37.36 37.38 37.36 37.38 0.6K
13:33 37.38 37.38 37.38 37.38 0.0K
13:34 37.38 37.38 37.38 37.38 0.2K
13:35 37.38 37.38 37.38 37.38 0.0K
13:36 37.38 37.38 37.38 37.38 0.0K
13:37 37.38 37.38 37.38 37.38 0.0K
13:38 37.38 37.38 37.38 37.38 0.1K
13:39 37.38 37.38 37.38 37.38 0.1K
13:40 37.38 37.38 37.36 37.36 1.1K
13:41 37.36 37.36 37.33 37.33 0.2K
13:42 37.33 37.33 37.33 37.33 0.0K
13:43 37.33 37.33 37.33 37.33 0.0K
13:44 37.33 37.33 37.33 37.33 0.0K
13:45 36.95 36.95 36.95 36.95 0.4K
13:46 36.95 36.96 36.95 36.96 0.4K
13:47 36.96 36.96 36.96 36.96 0.0K
13:48 36.96 36.96 36.96 36.96 0.3K
13:49 36.96 36.96 36.96 36.96 0.0K
13:50 36.96 36.96 36.96 36.96 0.2K
13:51 36.96 36.96 36.96 36.96 0.0K
13:52 36.96 36.96 36.96 36.96 0.0K
13:53 36.96 36.96 36.96 36.96 0.0K
13:54 36.96 36.96 36.96 36.96 0.0K
13:55 36.96 36.96 36.96 36.96 0.0K
13:56 36.96 36.96 36.96 36.96 0.0K
13:57 36.96 36.96 36.96 36.96 0.0K
13:58 36.96 37.05 36.96 37.05 0.1K
13:59 37.05 37.05 37.05 37.05 0.2K
14:00 37.05 37.05 37.05 37.05 0.0K
14:01 37.05 37.05 37.05 37.05 0.0K
14:02 37.05 37.05 37.05 37.05 0.0K
14:03 37.05 37.05 37.05 37.05 0.1K
14:04 37.05 37.05 37.05 37.05 0.0K
14:05 37.05 37.05 37.05 37.05 0.0K
14:06 37.05 37.05 37.05 37.05 0.0K
14:07 37.05 37.05 37.05 37.05 0.0K
14:08 37.05 37.05 37.05 37.05 0.0K
14:09 37.05 37.05 37.05 37.05 0.0K
14:10 37.05 37.05 37.05 37.05 0.0K
14:11 37.05 37.05 37.05 37.05 0.0K
14:12 36.85 36.85 36.85 36.85 0.2K
14:13 36.85 36.90 36.85 36.90 0.1K
14:14 36.90 36.90 36.90 36.90 0.0K
14:15 36.90 36.90 36.90 36.90 0.0K
14:16 36.90 36.90 36.90 36.90 0.0K
14:17 36.90 36.90 36.90 36.90 0.0K
14:18 36.90 36.90 36.90 36.90 0.0K
14:19 36.90 36.90 36.90 36.90 0.0K
14:20 36.90 36.90 36.90 36.90 0.0K
14:21 36.90 36.90 36.90 36.90 0.0K
14:22 36.90 36.90 36.90 36.90 0.0K
14:23 36.90 36.90 36.90 36.90 0.1K
14:24 36.90 36.90 36.90 36.90 0.0K
14:25 36.90 36.90 36.90 36.90 0.0K
14:26 36.90 36.90 36.90 36.90 0.0K
14:27 36.90 36.90 36.90 36.90 0.0K
14:28 36.90 36.90 36.90 36.90 0.1K
14:29 36.90 36.90 36.90 36.90 0.2K
14:30 36.90 36.90 36.90 36.90 0.0K
14:31 36.90 36.90 36.90 36.90 0.0K
14:32 36.90 36.90 36.90 36.90 1.3K
14:33 36.90 36.90 36.90 36.90 0.1K
14:34 36.90 36.90 36.90 36.90 0.0K
14:35 36.90 36.90 36.90 36.90 0.0K
14:36 36.90 36.90 36.90 36.90 0.0K
14:37 36.90 36.90 36.90 36.90 0.0K
14:38 36.90 36.90 36.90 36.90 0.0K
14:39 36.90 36.90 36.90 36.90 0.0K
14:40 36.90 36.90 36.90 36.90 0.0K
14:41 36.90 37.08 36.90 37.08 1.5K
14:42 37.08 37.08 37.08 37.08 0.1K
14:43 37.08 37.08 37.08 37.08 0.0K
14:44 37.08 37.08 37.08 37.08 0.6K
14:45 37.08 37.08 37.08 37.08 0.0K
14:46 37.08 37.08 37.08 37.08 0.1K
14:47 37.24 37.24 37.24 37.24 0.1K
14:48 37.24 37.24 37.24 37.24 0.0K
14:49 37.24 37.24 37.24 37.24 0.1K
14:50 37.47 37.47 37.47 37.47 0.1K
14:51 37.47 37.47 37.47 37.47 0.0K
14:52 37.47 37.47 37.47 37.47 0.4K
14:53 37.47 37.47 37.47 37.47 0.1K
14:54 37.47 37.47 37.47 37.47 0.0K
14:55 37.47 37.47 37.47 37.47 0.0K
14:56 37.47 37.47 37.47 37.47 0.0K
14:57 37.47 37.47 37.47 37.47 0.1K
14:58 37.47 37.47 37.19 37.19 1.1K
14:59 37.19 37.19 37.19 37.19 0.0K
15:00 37.19 37.19 37.19 37.19 0.0K
15:01 37.19 37.19 37.19 37.19 0.1K
15:02 37.19 37.19 37.19 37.19 0.1K
15:03 37.19 37.19 37.19 37.19 0.1K
15:04 37.19 37.19 37.19 37.19 0.0K
15:05 37.19 37.19 37.19 37.19 0.0K
15:06 37.19 37.19 37.19 37.19 0.1K
15:07 37.19 37.25 37.19 37.25 5.4K
15:08 37.25 37.25 37.25 37.25 0.8K
15:09 37.25 37.25 37.25 37.25 0.0K
15:10 37.25 37.25 37.25 37.25 0.0K
15:11 37.25 37.25 37.25 37.25 0.1K
15:12 37.25 37.25 37.25 37.25 0.1K
15:13 37.25 37.25 37.25 37.25 0.0K
15:14 37.25 37.25 37.25 37.25 0.1K
15:15 37.25 37.25 37.25 37.25 0.7K
15:16 37.25 37.40 37.25 37.40 1.6K
15:17 37.40 37.40 37.40 37.40 0.0K
15:18 37.40 37.40 37.40 37.40 0.0K
15:19 37.40 37.40 37.40 37.40 0.0K
15:20 37.40 37.40 37.40 37.40 0.0K
15:21 37.40 37.40 37.33 37.33 2.2K
15:22 37.33 37.40 37.33 37.40 0.7K
15:23 37.32 37.49 37.32 37.49 0.3K
15:24 37.49 37.49 37.49 37.49 0.1K
15:25 37.49 37.49 37.49 37.49 0.0K
15:26 37.49 37.49 37.49 37.49 0.0K
15:27 37.50 37.50 37.50 37.50 1.3K
15:28 37.50 37.50 37.50 37.50 0.0K
15:29 37.50 37.50 37.50 37.50 0.0K
15:30 37.50 37.50 37.50 37.50 0.0K
15:31 37.50 37.50 37.50 37.50 0.1K
15:32 37.50 37.50 37.36 37.36 1.2K
15:33 37.36 37.38 37.36 37.38 1.8K
15:34 37.38 37.39 37.33 37.39 1.4K
15:35 37.39 37.39 37.39 37.39 0.2K
15:36 37.39 37.39 37.39 37.39 0.1K
15:37 37.39 37.48 37.39 37.48 0.8K
15:38 37.48 37.48 37.48 37.48 0.2K
15:39 37.46 37.46 37.46 37.46 0.2K
15:40 37.46 37.51 37.46 37.51 1.5K
15:41 37.51 37.51 37.51 37.51 0.0K
15:42 37.51 37.51 37.49 37.49 0.3K
15:43 37.49 37.49 37.48 37.48 0.5K
15:44 37.48 37.48 37.44 37.44 0.4K
15:45 37.44 37.44 37.44 37.44 0.5K
15:46 37.44 37.47 37.44 37.47 1.1K
15:47 37.47 37.47 37.47 37.47 0.2K
15:48 37.47 37.47 37.47 37.47 0.2K
15:49 37.40 37.43 37.40 37.43 0.9K
15:50 37.43 37.46 37.43 37.46 1.3K
15:51 37.41 37.41 37.14 37.14 7.7K
15:52 37.18 37.18 36.89 37.00 2.0K
15:53 37.00 37.00 36.93 36.93 0.6K
15:54 36.93 36.93 36.93 36.93 1.1K
15:55 36.93 36.93 36.59 36.59 4.0K
15:56 36.66 36.90 36.66 36.90 2.9K
15:57 36.90 37.05 36.90 37.05 0.5K
15:58 36.91 36.91 36.88 36.88 1.3K
15:59 36.86 36.92 36.86 36.92 1.4K
16:00 36.92 36.93 36.51 36.92 97.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし