デジマーク (DMRC)

DMRC
🏛️ アメリカ →
9.84
最終更新: 2025-10-06
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 36.96 36.96 35.96 36.96 1.1K
09:32 36.96 36.96 36.96 36.96 0.0K
09:33 36.96 36.96 36.96 36.96 0.0K
09:34 36.96 36.96 36.96 36.96 0.5K
09:35 36.96 36.96 36.96 36.96 0.0K
09:36 36.96 36.96 36.96 36.96 0.0K
09:37 36.96 36.96 36.96 36.96 0.0K
09:38 37.22 37.30 37.22 37.30 2.8K
09:39 36.75 36.75 36.75 36.75 0.2K
09:40 36.75 36.84 36.75 36.75 1.7K
09:41 36.75 36.75 36.75 36.75 1.7K
09:42 36.75 36.75 36.75 36.75 0.0K
09:43 36.75 36.75 36.75 36.75 0.6K
09:44 36.75 36.75 36.75 36.75 0.0K
09:45 36.75 36.75 36.75 36.75 0.0K
09:46 36.75 36.75 36.58 36.58 0.4K
09:47 36.58 36.58 36.58 36.58 1.0K
09:48 36.58 36.58 36.58 36.58 0.0K
09:49 36.58 36.58 36.58 36.58 0.3K
09:50 36.58 36.58 36.40 36.40 0.1K
09:51 36.40 36.40 36.40 36.40 0.0K
09:52 36.40 36.40 36.40 36.40 0.0K
09:53 36.40 36.64 36.40 36.64 1.0K
09:54 36.64 36.64 36.64 36.64 0.1K
09:55 36.64 36.70 36.64 36.70 0.1K
09:56 36.70 36.70 36.54 36.54 1.1K
09:57 36.54 36.54 36.54 36.54 0.0K
09:58 36.54 36.54 36.54 36.54 0.1K
09:59 36.54 36.54 36.54 36.54 0.0K
10:00 36.54 36.54 36.54 36.54 0.0K
10:01 36.54 36.54 36.54 36.54 0.1K
10:02 36.54 37.14 36.54 37.14 0.6K
10:03 37.14 37.14 37.14 37.14 2.5K
10:04 37.14 37.14 37.14 37.14 1.2K
10:05 37.14 37.14 37.14 37.14 2.1K
10:06 37.14 37.14 37.14 37.14 1.1K
10:07 37.14 37.14 37.14 37.14 0.0K
10:08 37.14 37.14 37.14 37.14 0.0K
10:09 37.14 37.14 37.14 37.14 0.2K
10:10 37.14 37.14 37.14 37.14 0.1K
10:11 37.14 37.14 37.14 37.14 0.0K
10:12 37.14 37.14 37.14 37.14 0.1K
10:13 37.14 37.14 37.14 37.14 0.0K
10:14 37.14 37.14 37.14 37.14 0.0K
10:15 37.14 37.14 37.14 37.14 0.1K
10:16 36.93 36.93 36.78 36.78 0.4K
10:17 36.78 36.78 36.78 36.78 0.0K
10:18 36.78 36.78 36.78 36.78 0.1K
10:19 36.78 36.78 36.78 36.78 0.0K
10:20 36.78 36.78 36.78 36.78 0.1K
10:21 36.78 36.78 36.78 36.78 0.0K
10:22 36.78 36.78 36.78 36.78 1.1K
10:23 36.78 36.78 36.78 36.78 0.0K
10:24 36.78 36.78 36.78 36.78 0.0K
10:25 36.78 36.78 36.78 36.78 0.0K
10:26 36.78 36.78 36.78 36.78 0.0K
10:27 36.78 36.78 36.78 36.78 0.0K
10:28 36.78 36.78 36.78 36.78 0.0K
10:29 36.78 36.78 36.78 36.78 0.1K
10:30 36.78 36.78 36.78 36.78 0.0K
10:31 36.78 36.78 36.78 36.78 0.0K
10:32 36.78 36.78 36.78 36.78 0.0K
10:33 36.78 36.78 36.52 36.52 0.2K
10:34 36.52 36.52 36.52 36.52 0.0K
10:35 36.52 36.52 36.52 36.52 0.0K
10:36 36.52 36.52 36.52 36.52 0.0K
10:37 36.52 36.52 36.52 36.52 0.1K
10:38 36.52 36.52 36.52 36.52 0.0K
10:39 36.52 36.78 36.52 36.78 0.3K
10:40 36.64 36.79 36.64 36.79 0.9K
10:41 36.79 36.79 36.79 36.79 0.0K
10:42 37.02 37.02 37.02 37.02 0.5K
10:43 37.05 37.05 37.05 37.05 0.9K
10:44 37.05 37.05 36.88 36.88 0.4K
10:45 36.88 36.88 36.88 36.88 0.0K
10:46 36.88 36.88 36.88 36.88 0.0K
10:47 36.88 36.88 36.88 36.88 0.0K
10:48 36.88 36.88 36.88 36.88 0.0K
10:49 36.88 36.88 36.88 36.88 0.0K
10:50 36.88 36.88 36.88 36.88 0.0K
10:51 36.88 36.88 36.88 36.88 0.0K
10:52 36.63 36.63 36.63 36.63 0.1K
10:53 36.63 36.63 36.63 36.63 0.0K
10:54 36.63 36.63 36.63 36.63 0.1K
10:55 36.63 36.63 36.63 36.63 0.1K
10:56 36.63 36.63 36.63 36.63 0.0K
10:57 36.63 36.63 36.63 36.63 0.0K
10:58 36.63 36.63 36.63 36.63 0.0K
10:59 36.63 36.63 36.63 36.63 0.0K
11:00 36.63 36.63 36.63 36.63 0.1K
11:01 36.63 36.63 36.63 36.63 0.0K
11:02 36.63 36.63 36.63 36.63 0.4K
11:03 36.63 36.82 36.63 36.82 0.2K
11:04 36.82 36.82 36.82 36.82 0.0K
11:05 36.82 36.82 36.82 36.82 0.0K
11:06 36.82 36.82 36.82 36.82 0.0K
11:07 36.82 36.82 36.82 36.82 0.1K
11:08 36.82 36.82 36.82 36.82 0.0K
11:09 36.82 36.82 36.82 36.82 0.0K
11:10 36.82 36.82 36.82 36.82 0.1K
11:11 36.82 36.82 36.82 36.82 0.0K
11:12 36.82 36.82 36.82 36.82 0.0K
11:13 36.82 36.82 36.82 36.82 0.0K
11:14 36.82 36.82 36.82 36.82 0.0K
11:15 36.82 36.82 36.73 36.73 1.1K
11:16 36.81 37.19 36.81 37.19 2.6K
11:17 37.19 37.19 37.19 37.19 0.0K
11:18 37.14 37.14 37.14 37.14 1.2K
11:19 37.00 37.00 37.00 37.00 0.5K
11:20 37.00 37.00 37.00 37.00 0.0K
11:21 37.13 37.32 37.13 37.31 2.9K
11:22 37.31 37.31 37.31 37.31 0.0K
11:23 37.31 37.31 37.31 37.31 0.0K
11:24 37.31 37.31 37.31 37.31 0.0K
11:25 37.31 37.31 37.31 37.31 0.0K
11:26 37.31 37.31 37.31 37.31 0.0K
11:27 37.31 37.31 37.31 37.31 0.0K
11:28 37.31 37.31 37.31 37.31 0.0K
11:29 37.31 37.31 37.31 37.31 0.0K
11:30 37.31 37.31 37.31 37.31 0.1K
11:31 37.24 37.37 37.24 37.37 1.2K
11:32 37.37 37.37 37.37 37.37 0.0K
11:33 37.36 37.36 37.36 37.36 0.1K
11:34 37.36 37.38 37.36 37.38 1.6K
11:35 37.38 37.38 37.38 37.38 0.0K
11:36 37.38 37.38 37.38 37.38 0.0K
11:37 37.38 37.38 37.38 37.38 0.0K
11:38 37.38 37.38 37.26 37.26 0.3K
11:39 37.26 37.26 37.25 37.25 0.6K
11:40 37.25 37.25 37.25 37.25 0.0K
11:41 37.25 37.25 37.25 37.25 0.0K
11:42 37.25 37.25 37.25 37.25 0.0K
11:43 37.25 37.25 37.25 37.25 0.0K
11:44 37.25 37.35 37.25 37.35 1.0K
11:45 37.54 37.60 37.54 37.60 0.5K
11:46 37.63 37.66 37.63 37.66 2.2K
11:47 37.66 37.66 37.66 37.66 0.0K
11:48 37.66 37.66 37.66 37.66 0.0K
11:49 37.66 37.66 37.66 37.66 0.0K
11:50 37.66 37.66 37.64 37.64 1.2K
11:51 37.63 37.63 37.62 37.62 0.2K
11:52 37.62 37.62 37.62 37.62 0.0K
11:53 37.62 37.62 37.62 37.62 0.0K
11:54 37.62 37.62 37.62 37.62 0.1K
11:55 37.68 37.68 37.68 37.68 0.9K
11:56 37.68 37.68 37.53 37.53 1.0K
11:57 37.53 37.53 37.53 37.53 0.0K
11:58 37.53 37.53 37.53 37.53 0.1K
11:59 37.53 37.53 37.53 37.53 0.2K
12:00 37.53 37.53 37.53 37.53 0.1K
12:01 37.53 37.53 37.53 37.53 0.0K
12:02 37.53 37.53 37.53 37.53 0.0K
12:03 37.19 37.19 37.19 37.19 1.0K
12:04 37.19 37.19 37.19 37.19 0.0K
12:05 37.19 37.19 37.19 37.19 0.0K
12:06 37.19 37.19 37.19 37.19 0.0K
12:07 37.19 37.19 37.19 37.19 0.0K
12:08 37.19 37.19 37.19 37.19 0.0K
12:09 37.19 37.19 37.19 37.19 0.0K
12:10 37.19 37.19 37.19 37.19 0.0K
12:11 37.19 37.19 37.19 37.19 0.0K
12:12 37.19 37.19 37.19 37.19 0.0K
12:13 37.19 37.19 37.19 37.19 0.0K
12:14 37.19 37.19 37.19 37.19 0.3K
12:15 37.19 37.19 37.19 37.19 0.0K
12:16 37.19 37.19 37.19 37.19 0.1K
12:17 37.19 37.19 37.19 37.19 0.0K
12:18 37.19 37.19 37.19 37.19 0.0K
12:19 37.19 37.19 37.19 37.19 0.1K
12:20 37.19 37.19 37.19 37.19 0.0K
12:21 37.19 37.19 37.19 37.19 0.0K
12:22 37.19 37.19 37.19 37.19 0.0K
12:23 37.19 37.19 37.19 37.19 0.0K
12:24 37.19 37.19 37.19 37.19 0.0K
12:25 37.19 37.19 37.19 37.19 0.0K
12:26 37.10 37.10 37.10 37.10 0.2K
12:27 37.25 37.25 37.25 37.25 0.1K
12:28 37.25 37.25 37.25 37.25 0.0K
12:29 37.25 37.25 37.25 37.25 0.0K
12:30 37.25 37.34 37.25 37.34 1.3K
12:31 37.34 37.34 37.34 37.34 0.7K
12:32 37.34 37.34 37.34 37.34 0.0K
12:33 37.34 37.34 37.34 37.34 0.0K
12:34 37.34 37.34 37.34 37.34 0.0K
12:35 37.34 37.34 37.34 37.34 0.1K
12:36 37.34 37.34 37.34 37.34 0.6K
12:37 37.34 37.34 37.34 37.34 0.0K
12:38 37.34 37.34 37.34 37.34 0.1K
12:39 37.34 37.34 37.34 37.34 0.0K
12:40 37.34 37.34 37.34 37.34 0.0K
12:41 37.34 37.34 37.34 37.34 0.1K
12:42 37.34 37.34 37.34 37.34 0.0K
12:43 37.34 37.34 37.34 37.34 0.0K
12:44 37.34 37.34 37.34 37.34 0.0K
12:45 37.34 37.34 37.34 37.34 0.0K
12:46 37.34 37.34 37.34 37.34 0.0K
12:47 37.34 37.34 37.34 37.34 0.2K
12:48 37.34 37.34 37.34 37.34 0.0K
12:49 37.47 37.47 37.47 37.47 1.9K
12:50 37.47 37.65 37.47 37.65 0.9K
12:51 37.65 37.65 37.65 37.65 0.0K
12:52 37.65 37.65 37.65 37.65 0.0K
12:53 37.65 37.65 37.65 37.65 0.2K
12:54 37.65 37.65 37.65 37.65 0.0K
12:55 37.65 37.65 37.65 37.65 0.0K
12:56 37.65 37.65 37.65 37.65 0.0K
12:57 37.65 37.65 37.65 37.65 0.0K
12:58 37.65 37.65 37.65 37.65 0.0K
12:59 37.35 37.35 37.35 37.35 1.1K
13:00 37.35 37.35 37.35 37.35 0.0K
13:01 37.35 37.35 37.35 37.35 0.0K
13:02 37.35 37.35 37.35 37.35 0.1K
13:03 37.35 37.35 37.35 37.35 0.0K
13:04 37.35 37.37 37.35 37.37 0.3K
13:05 37.37 37.37 37.37 37.37 0.0K
13:06 37.37 37.37 37.37 37.37 0.0K
13:07 37.37 37.37 37.37 37.37 0.0K
13:08 37.64 37.64 37.64 37.64 0.1K
13:09 37.64 37.64 37.64 37.64 0.0K
13:10 37.64 37.64 37.64 37.64 0.0K
13:11 37.64 37.64 37.64 37.64 0.0K
13:12 37.64 37.64 37.64 37.64 0.0K
13:13 37.64 37.64 37.64 37.64 0.0K
13:14 37.60 37.60 37.60 37.60 0.1K
13:15 37.60 37.60 37.60 37.60 0.0K
13:16 37.60 37.60 37.60 37.60 0.0K
13:17 37.60 37.60 37.60 37.60 0.0K
13:18 37.60 37.60 37.60 37.60 0.0K
13:19 37.45 37.45 37.45 37.45 0.4K
13:20 37.45 37.45 37.45 37.45 0.0K
13:21 37.45 37.45 37.45 37.45 0.0K
13:22 37.45 37.45 37.45 37.45 0.1K
13:23 37.45 37.45 37.45 37.45 0.0K
13:24 37.45 37.45 37.45 37.45 0.0K
13:25 37.45 37.45 37.45 37.45 0.0K
13:26 37.45 37.45 37.45 37.45 0.0K
13:27 37.35 37.35 37.35 37.35 0.2K
13:28 37.35 37.35 37.35 37.35 0.0K
13:29 37.35 37.35 37.35 37.35 0.0K
13:30 37.35 37.35 37.35 37.35 0.0K
13:31 37.35 37.35 37.35 37.35 0.0K
13:32 37.35 37.35 37.35 37.35 0.0K
13:33 37.35 37.35 37.35 37.35 0.0K
13:34 37.35 37.35 37.35 37.35 0.0K
13:35 37.35 37.35 37.35 37.35 0.0K
13:36 37.35 37.35 37.35 37.35 0.1K
13:37 37.35 37.35 37.35 37.35 0.0K
13:38 37.35 37.35 37.35 37.35 0.0K
13:39 37.50 37.50 37.50 37.50 0.8K
13:40 37.43 37.43 37.43 37.43 0.1K
13:41 37.44 37.44 37.44 37.44 0.1K
13:42 37.44 37.44 37.44 37.44 0.0K
13:43 37.44 37.44 37.44 37.44 0.0K
13:44 37.67 37.67 37.67 37.67 0.1K
13:45 37.67 37.67 37.67 37.67 0.1K
13:46 37.67 37.67 37.67 37.67 0.0K
13:47 37.67 37.67 37.67 37.67 0.0K
13:48 37.67 37.67 37.67 37.67 0.0K
13:49 37.67 37.67 37.67 37.67 0.0K
13:50 37.67 37.67 37.51 37.51 0.1K
13:51 37.51 37.51 37.51 37.51 0.1K
13:52 37.51 37.51 37.51 37.51 0.0K
13:53 37.50 37.50 37.50 37.50 0.1K
13:54 37.50 37.50 37.50 37.50 0.0K
13:55 37.52 37.52 37.52 37.52 0.4K
13:56 37.52 37.52 37.52 37.52 0.1K
13:57 37.52 37.52 37.52 37.52 0.0K
13:58 37.52 37.52 37.52 37.52 0.0K
13:59 37.52 37.52 37.52 37.52 0.0K
14:00 37.52 37.52 37.52 37.52 0.2K
14:01 37.24 37.24 37.24 37.24 0.3K
14:02 37.24 37.24 37.24 37.24 0.1K
14:03 37.24 37.24 37.24 37.24 0.0K
14:04 37.24 37.24 37.24 37.24 0.0K
14:05 37.24 37.24 37.24 37.24 0.0K
14:06 37.24 37.24 37.24 37.24 0.0K
14:07 37.24 37.24 37.24 37.24 0.0K
14:08 37.24 37.24 37.24 37.24 0.0K
14:09 37.24 37.24 37.24 37.24 0.0K
14:10 37.24 37.24 37.24 37.24 0.0K
14:11 37.24 37.24 37.24 37.24 0.0K
14:12 37.24 37.24 37.24 37.24 0.0K
14:13 37.24 37.24 37.24 37.24 0.0K
14:14 37.47 37.47 37.45 37.45 0.7K
14:15 37.45 37.45 37.24 37.24 1.5K
14:16 37.24 37.24 37.24 37.24 0.0K
14:17 37.24 37.24 37.24 37.24 0.1K
14:18 37.35 37.35 37.35 37.35 0.5K
14:19 37.35 37.35 37.35 37.35 0.0K
14:20 37.39 37.46 37.25 37.25 2.9K
14:21 37.70 37.70 37.51 37.51 2.5K
14:22 37.52 37.70 37.52 37.70 2.2K
14:23 37.85 37.85 37.85 37.85 1.1K
14:24 37.85 37.85 37.77 37.77 0.5K
14:25 37.51 37.51 37.51 37.51 0.5K
14:26 37.51 37.51 37.51 37.51 0.1K
14:27 37.56 37.56 37.56 37.56 1.1K
14:28 37.56 37.56 37.56 37.56 0.3K
14:29 37.56 37.56 37.56 37.56 0.0K
14:30 37.38 37.38 37.25 37.25 1.0K
14:31 37.25 37.25 37.25 37.25 0.0K
14:32 37.25 37.25 37.25 37.25 0.0K
14:33 37.25 37.47 37.25 37.47 0.1K
14:34 37.47 37.47 37.47 37.47 0.1K
14:35 37.47 37.47 37.47 37.47 0.0K
14:36 37.47 37.47 37.47 37.47 0.0K
14:37 37.47 37.47 37.47 37.47 0.0K
14:38 37.47 37.47 37.47 37.47 0.0K
14:39 37.47 37.47 37.47 37.47 0.1K
14:40 37.47 37.47 37.47 37.47 0.0K
14:41 37.47 37.47 37.47 37.47 0.0K
14:42 37.47 37.47 37.47 37.47 0.0K
14:43 37.47 37.47 37.47 37.47 0.0K
14:44 37.47 37.47 37.47 37.47 0.4K
14:45 37.47 37.47 37.47 37.47 0.1K
14:46 37.47 37.47 37.47 37.47 0.0K
14:47 37.47 37.47 37.47 37.47 0.0K
14:48 37.47 37.47 37.47 37.47 0.0K
14:49 37.47 37.47 37.47 37.47 0.0K
14:50 37.47 37.47 37.47 37.47 0.0K
14:51 37.47 37.47 37.47 37.47 0.0K
14:52 37.47 37.47 37.47 37.47 0.0K
14:53 37.47 37.47 37.47 37.47 0.0K
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 37.43 37.43 0.5K
14:57 37.43 37.43 37.43 37.43 0.1K
14:58 37.43 37.43 37.43 37.43 0.0K
14:59 37.43 37.43 37.43 37.43 0.0K
15:00 37.43 37.43 37.43 37.43 0.0K
15:01 37.60 37.60 37.60 37.60 0.1K
15:02 37.60 37.60 37.38 37.38 0.1K
15:03 37.38 37.38 37.38 37.38 0.0K
15:04 37.38 37.38 37.29 37.29 1.8K
15:05 37.29 37.29 37.12 37.12 0.3K
15:06 37.12 37.12 37.12 37.12 0.0K
15:07 37.12 37.12 37.12 37.12 0.0K
15:08 37.12 37.12 37.12 37.12 0.2K
15:09 37.12 37.12 37.12 37.12 0.0K
15:10 37.12 37.12 37.12 37.12 0.0K
15:11 37.12 37.12 37.12 37.12 0.0K
15:12 37.12 37.12 37.12 37.12 0.5K
15:13 37.33 37.33 37.22 37.22 0.6K
15:14 37.22 37.22 37.22 37.22 0.0K
15:15 37.22 37.22 37.22 37.22 0.1K
15:16 37.22 37.22 37.22 37.22 0.3K
15:17 37.22 37.22 37.22 37.22 0.2K
15:18 37.22 37.22 37.22 37.22 0.2K
15:19 37.14 37.14 37.14 37.14 0.2K
15:20 37.14 37.14 37.14 37.14 0.1K
15:21 37.14 37.14 37.14 37.14 0.1K
15:22 37.14 37.14 37.14 37.14 0.0K
15:23 37.14 37.14 37.14 37.14 0.1K
15:24 37.14 37.14 37.12 37.12 0.3K
15:25 37.12 37.12 37.12 37.12 0.2K
15:26 37.12 37.24 37.12 37.24 1.1K
15:27 37.24 37.24 37.24 37.24 0.0K
15:28 37.24 37.24 37.24 37.24 0.1K
15:29 37.24 37.24 37.24 37.24 0.0K
15:30 37.24 37.24 37.24 37.24 0.0K
15:31 37.37 37.37 37.37 37.37 0.5K
15:32 37.37 37.37 37.37 37.37 0.0K
15:33 37.37 37.37 37.37 37.37 0.1K
15:34 37.37 37.37 37.37 37.37 0.0K
15:35 37.25 37.25 37.25 37.25 0.2K
15:36 37.25 37.25 37.25 37.25 0.1K
15:37 37.25 37.25 37.25 37.25 0.2K
15:38 37.25 37.25 37.25 37.25 0.1K
15:39 37.25 37.25 37.25 37.25 0.0K
15:40 37.25 37.26 37.25 37.26 0.2K
15:41 37.26 37.26 37.26 37.26 0.0K
15:42 37.26 37.26 37.26 37.26 0.0K
15:43 37.26 37.26 37.26 37.26 0.2K
15:44 37.26 37.26 37.26 37.26 0.2K
15:45 37.26 37.31 37.19 37.27 6.5K
15:46 37.27 37.27 37.22 37.22 0.9K
15:47 37.22 37.22 37.22 37.22 0.4K
15:48 37.22 37.22 37.22 37.22 0.3K
15:49 37.22 37.26 37.22 37.26 4.3K
15:50 37.26 37.26 37.26 37.26 0.1K
15:51 37.36 37.36 37.36 37.36 1.5K
15:52 37.36 37.71 37.36 37.71 8.4K
15:53 37.71 37.71 37.48 37.48 1.5K
15:54 37.48 37.48 37.48 37.48 0.1K
15:55 37.48 37.48 37.48 37.48 0.2K
15:56 37.48 37.48 37.23 37.23 1.2K
15:57 37.23 37.56 37.23 37.56 4.0K
15:58 37.56 37.56 37.50 37.50 1.0K
15:59 37.50 37.50 37.50 37.50 0.1K
16:00 37.50 37.63 37.48 37.49 21.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし