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 37.70 37.70 36.60 37.70 0.4K
09:32 37.70 37.70 37.70 37.70 0.0K
09:33 37.70 37.70 37.70 37.70 0.1K
09:34 37.70 37.70 37.70 37.70 0.0K
09:35 37.70 37.70 37.70 37.70 0.0K
09:36 37.70 37.70 37.70 37.70 0.0K
09:37 37.70 37.70 37.70 37.70 0.0K
09:38 37.70 37.70 37.70 37.70 0.0K
09:39 37.70 37.70 37.70 37.70 0.0K
09:40 37.70 37.70 37.70 37.70 0.0K
09:41 37.70 37.70 37.67 37.67 0.3K
09:42 38.03 38.03 38.03 38.03 0.2K
09:43 38.03 38.03 38.03 38.03 0.1K
09:44 38.03 38.03 38.03 38.03 0.0K
09:45 37.33 37.33 37.33 37.33 1.6K
09:46 37.33 37.33 37.33 37.33 0.0K
09:47 37.33 37.33 37.33 37.33 0.0K
09:48 37.33 37.33 37.33 37.33 0.0K
09:49 37.33 37.33 37.33 37.33 0.0K
09:50 37.80 37.80 37.80 37.80 0.2K
09:51 37.80 37.80 37.80 37.80 0.0K
09:52 37.80 37.80 37.80 37.80 0.0K
09:53 37.80 37.89 37.80 37.89 0.2K
09:54 37.89 37.89 37.81 37.81 0.9K
09:55 37.81 37.81 37.81 37.81 0.0K
09:56 37.81 37.81 37.81 37.81 0.0K
09:57 37.81 37.81 37.81 37.81 0.0K
09:58 37.81 37.81 37.81 37.81 0.0K
09:59 37.81 37.81 37.81 37.81 0.0K
10:00 37.81 37.81 37.81 37.81 0.0K
10:01 37.59 37.59 37.59 37.59 0.1K
10:02 37.59 37.59 37.59 37.59 0.0K
10:03 37.59 37.59 37.59 37.59 0.1K
10:04 37.59 37.59 37.59 37.59 0.0K
10:05 37.59 37.59 37.59 37.59 0.0K
10:06 37.59 37.59 37.59 37.59 0.0K
10:07 37.59 37.59 37.59 37.59 0.0K
10:08 37.59 37.59 37.59 37.59 0.0K
10:09 37.59 37.59 37.59 37.59 0.0K
10:10 37.59 37.59 37.59 37.59 0.0K
10:11 37.59 37.59 37.59 37.59 0.0K
10:12 37.59 37.59 37.59 37.59 0.0K
10:13 37.59 37.84 37.59 37.84 0.2K
10:14 37.84 38.05 37.84 38.05 0.6K
10:15 38.05 38.05 38.05 38.05 0.1K
10:16 38.05 38.05 38.05 38.05 0.0K
10:17 38.05 38.05 38.05 38.05 0.0K
10:18 38.05 38.05 38.05 38.05 0.0K
10:19 38.05 38.06 38.05 38.06 0.1K
10:20 38.06 38.06 38.06 38.06 0.1K
10:21 38.06 38.06 38.06 38.06 0.0K
10:22 38.06 38.06 38.06 38.06 0.0K
10:23 38.06 38.06 38.06 38.06 0.1K
10:24 38.06 38.11 38.06 38.11 0.1K
10:25 38.11 38.11 38.11 38.11 0.0K
10:26 38.11 38.11 38.11 38.11 0.0K
10:27 38.11 38.11 38.11 38.11 0.2K
10:28 38.11 38.11 38.11 38.11 0.0K
10:29 38.11 38.11 38.11 38.11 0.1K
10:30 38.38 38.47 38.38 38.47 1.0K
10:31 38.47 38.68 38.47 38.68 0.2K
10:32 38.68 38.68 38.68 38.68 0.5K
10:33 38.68 38.68 38.68 38.68 0.1K
10:34 38.68 38.68 38.68 38.68 0.0K
10:35 38.68 38.68 38.68 38.68 0.0K
10:36 38.68 38.68 38.52 38.52 0.6K
10:37 38.52 38.52 38.52 38.52 0.0K
10:38 38.52 38.52 38.52 38.52 0.3K
10:39 38.52 38.52 38.52 38.52 0.0K
10:40 38.52 38.52 38.52 38.52 0.0K
10:41 38.52 38.52 38.52 38.52 0.2K
10:42 38.52 38.52 38.52 38.52 0.2K
10:43 38.52 38.52 38.52 38.52 0.0K
10:44 38.52 38.52 38.52 38.52 0.0K
10:45 38.52 38.52 38.52 38.52 0.0K
10:46 38.52 38.52 38.52 38.52 0.1K
10:47 38.52 38.52 38.52 38.52 0.2K
10:48 38.52 38.52 38.52 38.52 0.1K
10:49 38.52 38.52 38.52 38.52 0.3K
10:50 38.52 38.52 38.52 38.52 0.5K
10:51 38.52 38.52 38.42 38.42 0.4K
10:52 38.42 38.42 38.42 38.42 0.5K
10:53 38.42 38.42 38.42 38.42 0.1K
10:54 38.42 38.42 38.42 38.42 0.2K
10:55 38.42 38.65 38.42 38.65 0.7K
10:56 38.65 38.65 38.65 38.65 0.1K
10:57 38.65 38.65 38.65 38.65 0.0K
10:58 38.65 38.65 38.65 38.65 0.0K
10:59 38.65 38.65 38.65 38.65 0.0K
11:00 38.65 38.65 38.65 38.65 0.0K
11:01 38.65 38.65 38.65 38.65 0.0K
11:02 38.65 38.65 38.65 38.65 0.5K
11:03 38.65 38.65 38.65 38.65 0.0K
11:04 38.65 38.65 38.65 38.65 0.0K
11:05 38.65 38.65 38.65 38.65 0.0K
11:06 38.65 38.65 38.65 38.65 0.0K
11:07 38.65 38.65 38.65 38.65 0.0K
11:08 38.65 38.65 38.65 38.65 0.0K
11:09 38.65 38.65 38.65 38.65 0.2K
11:10 38.65 38.65 38.57 38.57 0.1K
11:11 38.57 38.57 38.57 38.57 0.0K
11:12 38.57 38.57 38.57 38.57 0.0K
11:13 38.57 38.57 38.57 38.57 0.0K
11:14 38.57 38.57 38.57 38.57 0.0K
11:15 38.57 38.57 38.57 38.57 0.0K
11:16 38.56 38.56 38.56 38.56 0.1K
11:17 38.56 38.56 38.56 38.56 0.0K
11:18 38.56 38.56 38.56 38.56 0.0K
11:19 38.56 38.56 38.56 38.56 0.0K
11:20 38.56 38.56 38.56 38.56 0.1K
11:21 38.56 38.56 38.56 38.56 0.0K
11:22 38.56 38.56 38.56 38.56 0.1K
11:23 38.79 38.79 38.79 38.79 2.0K
11:24 38.79 38.79 38.60 38.60 0.5K
11:25 38.60 38.60 38.60 38.60 0.0K
11:26 38.60 38.60 38.60 38.60 0.0K
11:27 38.60 38.60 38.60 38.60 0.6K
11:28 38.60 38.60 38.60 38.60 0.3K
11:29 38.60 38.60 38.60 38.60 0.0K
11:30 38.60 38.60 38.60 38.60 0.0K
11:31 38.60 38.60 38.54 38.54 0.1K
11:32 38.54 38.54 38.54 38.54 0.0K
11:33 38.54 38.54 38.54 38.54 0.0K
11:34 38.54 38.54 38.54 38.54 0.0K
11:35 38.54 38.54 38.54 38.54 0.3K
11:36 38.54 38.54 38.54 38.54 0.0K
11:37 38.54 38.54 38.54 38.54 0.0K
11:38 38.58 38.58 38.58 38.58 0.1K
11:39 38.58 38.58 38.58 38.58 0.0K
11:40 38.58 38.78 38.58 38.78 0.1K
11:41 38.78 38.78 38.78 38.78 0.0K
11:42 38.78 38.78 38.78 38.78 0.0K
11:43 38.78 38.78 38.78 38.78 0.1K
11:44 38.78 38.78 38.78 38.78 0.0K
11:45 38.61 38.61 38.61 38.61 0.3K
11:46 38.61 38.61 38.61 38.61 0.0K
11:47 38.77 38.77 38.77 38.77 0.6K
11:48 38.77 38.77 38.77 38.77 0.0K
11:49 38.91 38.91 38.91 38.91 0.1K
11:50 38.91 38.91 38.91 38.91 0.0K
11:51 38.91 38.91 38.91 38.91 0.0K
11:52 38.76 38.76 38.76 38.76 0.1K
11:53 38.76 38.76 38.76 38.76 0.0K
11:54 38.76 38.76 38.76 38.76 0.0K
11:55 38.76 38.76 38.76 38.76 0.0K
11:56 38.76 38.91 38.76 38.91 0.1K
11:57 38.91 38.91 38.81 38.81 0.1K
11:58 38.81 38.85 38.81 38.85 0.3K
11:59 38.85 38.85 38.85 38.85 0.0K
12:00 38.85 38.85 38.85 38.85 0.0K
12:01 38.85 38.85 38.85 38.85 0.0K
12:02 38.85 38.85 38.85 38.85 0.9K
12:03 38.85 38.85 38.85 38.85 0.0K
12:04 38.85 38.85 38.85 38.85 0.0K
12:05 38.85 38.85 38.85 38.85 0.0K
12:06 38.85 38.85 38.85 38.85 0.0K
12:07 38.85 38.85 38.85 38.85 0.0K
12:08 38.85 38.85 38.85 38.85 0.0K
12:09 38.85 38.85 38.85 38.85 0.0K
12:10 38.85 38.85 38.85 38.85 0.0K
12:11 38.85 38.85 38.85 38.85 0.0K
12:12 38.85 38.85 38.85 38.85 0.1K
12:13 38.85 38.85 38.85 38.85 0.0K
12:14 38.85 38.85 38.85 38.85 0.0K
12:15 38.85 38.85 38.85 38.85 0.0K
12:16 38.85 38.85 38.85 38.85 0.0K
12:17 38.85 38.85 38.85 38.85 0.0K
12:18 38.92 38.94 38.92 38.94 7.6K
12:19 38.94 38.94 38.94 38.94 0.5K
12:20 38.94 38.94 38.94 38.94 0.0K
12:21 38.94 38.94 38.94 38.94 0.0K
12:22 38.94 38.94 38.94 38.94 0.0K
12:23 38.94 38.94 38.94 38.94 0.0K
12:24 38.94 38.94 38.94 38.94 0.0K
12:25 38.94 38.94 38.94 38.94 0.0K
12:26 38.94 38.94 38.94 38.94 0.0K
12:27 38.94 38.94 38.94 38.94 0.0K
12:28 38.94 38.94 38.94 38.94 0.0K
12:29 38.94 38.94 38.94 38.94 0.0K
12:30 38.94 38.94 38.94 38.94 0.0K
12:31 38.94 38.94 38.94 38.94 0.0K
12:32 38.94 38.94 38.94 38.94 0.0K
12:33 38.94 38.94 38.94 38.94 0.0K
12:34 38.94 38.94 38.94 38.94 0.0K
12:35 38.94 38.94 38.94 38.94 0.0K
12:36 38.94 38.94 38.94 38.94 0.0K
12:37 38.94 38.94 38.94 38.94 0.0K
12:38 38.94 38.94 38.94 38.94 0.0K
12:39 38.94 38.94 38.94 38.94 0.0K
12:40 38.94 38.94 38.94 38.94 0.0K
12:41 38.94 38.94 38.94 38.94 0.1K
12:42 38.94 38.94 38.94 38.94 0.0K
12:43 38.94 38.94 38.94 38.94 0.0K
12:44 38.94 38.94 38.94 38.94 0.0K
12:45 38.94 38.94 38.76 38.76 0.2K
12:46 38.76 38.76 38.76 38.76 0.0K
12:47 38.76 38.76 38.76 38.76 0.0K
12:48 38.76 38.76 38.76 38.76 0.0K
12:49 38.78 38.78 38.78 38.78 0.1K
12:50 38.78 38.78 38.78 38.78 0.0K
12:51 38.78 38.78 38.78 38.78 0.0K
12:52 38.78 38.78 38.78 38.78 0.0K
12:53 38.78 38.78 38.78 38.78 0.0K
12:54 38.78 38.78 38.78 38.78 0.0K
12:55 38.78 38.78 38.78 38.78 0.0K
12:56 38.78 38.78 38.78 38.78 0.0K
12:57 38.78 38.78 38.78 38.78 0.1K
12:58 38.78 38.78 38.78 38.78 0.1K
12:59 38.78 38.78 38.78 38.78 0.0K
13:00 38.78 38.78 38.78 38.78 0.1K
13:01 38.78 38.78 38.78 38.78 0.0K
13:02 38.78 38.78 38.78 38.78 0.1K
13:03 38.78 38.78 38.78 38.78 0.0K
13:04 38.78 38.78 38.78 38.78 0.0K
13:05 38.78 38.90 38.78 38.90 0.8K
13:06 38.90 38.90 38.90 38.90 0.0K
13:07 38.90 38.90 38.90 38.90 0.0K
13:08 38.90 38.90 38.90 38.90 0.0K
13:09 38.83 38.83 38.83 38.83 0.2K
13:10 38.83 38.83 38.83 38.83 0.0K
13:11 38.83 38.83 38.83 38.83 0.0K
13:12 38.83 38.83 38.83 38.83 0.0K
13:13 38.83 38.83 38.83 38.83 0.0K
13:14 38.83 38.83 38.83 38.83 0.0K
13:15 38.83 38.83 38.83 38.83 0.0K
13:16 38.83 38.83 38.83 38.83 0.0K
13:17 38.83 38.83 38.83 38.83 0.0K
13:18 38.83 38.83 38.83 38.83 0.0K
13:19 38.83 38.83 38.83 38.83 0.0K
13:20 38.83 38.83 38.83 38.83 0.0K
13:21 38.83 38.83 38.83 38.83 0.0K
13:22 38.83 38.83 38.83 38.83 0.0K
13:23 38.83 38.83 38.83 38.83 0.0K
13:24 38.83 38.83 38.83 38.83 0.1K
13:25 38.83 39.01 38.83 39.00 1.6K
13:26 39.00 39.00 38.89 38.89 0.2K
13:27 38.89 38.89 38.89 38.89 0.0K
13:28 38.89 38.89 38.89 38.89 0.1K
13:29 38.89 38.89 38.89 38.89 0.0K
13:30 38.89 38.89 38.89 38.89 0.0K
13:31 38.89 38.97 38.89 38.97 1.7K
13:32 38.97 38.98 38.97 38.98 0.2K
13:33 38.98 38.98 38.98 38.98 0.0K
13:34 38.98 39.06 38.98 39.06 2.1K
13:35 38.95 39.08 38.95 39.08 2.1K
13:36 39.08 39.08 39.08 39.08 0.0K
13:37 39.14 39.14 39.04 39.04 0.8K
13:38 39.04 39.15 39.04 39.15 0.1K
13:39 39.15 39.15 39.15 39.15 0.0K
13:40 39.15 39.15 39.15 39.15 0.0K
13:41 39.15 39.15 39.15 39.15 0.0K
13:42 39.15 39.15 39.15 39.15 0.0K
13:43 39.15 39.15 39.15 39.15 0.0K
13:44 39.15 39.15 39.15 39.15 0.0K
13:45 39.15 39.15 39.15 39.15 0.2K
13:46 38.88 38.88 38.88 38.88 0.2K
13:47 38.88 38.88 38.88 38.88 0.0K
13:48 38.88 38.96 38.88 38.96 0.5K
13:49 39.02 39.03 39.02 39.03 0.7K
13:50 39.04 39.04 39.04 39.04 0.5K
13:51 39.04 39.04 39.04 39.04 0.0K
13:52 39.04 39.04 39.04 39.04 0.0K
13:53 39.04 39.04 39.04 39.04 0.0K
13:54 39.04 39.04 39.04 39.04 0.0K
13:55 38.79 38.79 38.79 38.79 0.1K
13:56 38.79 38.79 38.79 38.79 0.0K
13:57 38.79 38.79 38.79 38.79 0.0K
13:58 38.79 38.79 38.79 38.79 0.0K
13:59 38.79 38.79 38.79 38.79 0.0K
14:00 38.79 38.95 38.79 38.95 0.1K
14:01 38.95 38.95 38.95 38.95 0.1K
14:02 38.95 38.95 38.95 38.95 0.0K
14:03 38.95 38.95 38.95 38.95 0.0K
14:04 38.95 38.95 38.95 38.95 0.0K
14:05 38.95 38.95 38.95 38.95 0.0K
14:06 38.95 38.95 38.95 38.95 0.0K
14:07 38.95 38.95 38.95 38.95 0.0K
14:08 38.95 38.95 38.95 38.95 0.0K
14:09 38.95 38.95 38.95 38.95 0.0K
14:10 38.95 38.95 38.95 38.95 0.0K
14:11 38.95 38.95 38.95 38.95 0.0K
14:12 38.95 38.95 38.95 38.95 0.0K
14:13 38.95 38.95 38.95 38.95 0.0K
14:14 39.00 39.05 38.95 38.95 0.9K
14:15 38.95 38.95 38.95 38.95 0.2K
14:16 38.95 38.95 38.95 38.95 0.1K
14:17 38.83 38.83 38.83 38.83 0.7K
14:18 38.83 38.83 38.83 38.83 0.0K
14:19 38.83 38.83 38.83 38.83 0.0K
14:20 38.83 38.83 38.83 38.83 0.0K
14:21 38.83 38.83 38.83 38.83 0.0K
14:22 38.83 38.83 38.83 38.83 0.0K
14:23 38.83 38.83 38.83 38.83 0.0K
14:24 38.83 38.83 38.83 38.83 0.0K
14:25 38.83 38.83 38.83 38.83 0.1K
14:26 38.83 38.83 38.83 38.83 0.0K
14:27 38.83 38.83 38.83 38.83 0.3K
14:28 38.83 38.83 38.83 38.83 0.0K
14:29 38.73 38.73 38.67 38.67 1.6K
14:30 38.67 38.67 38.67 38.67 0.0K
14:31 38.56 38.56 38.56 38.56 0.4K
14:32 38.56 38.56 38.56 38.56 0.1K
14:33 38.56 38.56 38.56 38.56 0.0K
14:34 38.56 38.56 38.56 38.56 0.0K
14:35 38.56 38.56 38.56 38.56 0.0K
14:36 38.56 38.56 38.56 38.56 0.0K
14:37 38.56 38.56 38.56 38.56 0.0K
14:38 38.56 38.56 38.56 38.56 0.0K
14:39 38.56 38.56 38.56 38.56 0.0K
14:40 38.56 38.56 38.56 38.56 0.0K
14:41 38.56 38.56 38.56 38.56 0.0K
14:42 38.56 38.56 38.56 38.56 0.0K
14:43 38.56 38.56 38.56 38.56 0.0K
14:44 38.56 38.56 38.56 38.56 0.0K
14:45 38.56 38.56 38.56 38.56 0.0K
14:46 38.56 38.56 38.56 38.56 0.0K
14:47 38.56 38.75 38.56 38.75 1.1K
14:48 38.75 38.97 38.75 38.97 0.1K
14:49 38.97 38.97 38.97 38.97 0.0K
14:50 38.97 38.97 38.97 38.97 0.0K
14:51 38.97 38.97 38.97 38.97 0.0K
14:52 38.97 38.97 38.97 38.97 0.1K
14:53 38.97 38.97 38.97 38.97 0.0K
14:54 38.97 38.97 38.97 38.97 0.0K
14:55 38.97 38.97 38.97 38.97 0.0K
14:56 38.97 38.97 38.97 38.97 0.0K
14:57 38.97 38.97 38.97 38.97 0.0K
14:58 38.97 38.97 38.97 38.97 0.0K
14:59 38.97 38.97 38.97 38.97 0.0K
15:00 38.81 38.81 38.81 38.81 0.8K
15:01 38.81 38.81 38.81 38.81 0.0K
15:02 38.81 38.81 38.72 38.72 0.1K
15:03 38.72 38.76 38.72 38.76 0.5K
15:04 38.76 38.76 38.76 38.76 0.1K
15:05 38.76 38.87 38.76 38.87 0.5K
15:06 38.75 38.75 38.75 38.75 0.1K
15:07 38.75 38.75 38.75 38.75 0.0K
15:08 38.75 38.75 38.75 38.75 0.0K
15:09 38.75 38.75 38.68 38.68 0.2K
15:10 38.68 38.76 38.68 38.76 0.1K
15:11 38.76 38.76 38.76 38.76 0.1K
15:12 38.76 38.76 38.76 38.76 0.0K
15:13 38.76 38.76 38.76 38.76 0.0K
15:14 38.76 38.76 38.76 38.76 0.3K
15:15 38.76 38.76 38.76 38.76 0.1K
15:16 38.76 38.76 38.76 38.76 0.1K
15:17 38.76 38.76 38.74 38.75 1.2K
15:18 38.75 38.75 38.75 38.75 0.1K
15:19 38.75 38.75 38.75 38.75 0.0K
15:20 38.75 38.75 38.75 38.75 0.0K
15:21 38.75 38.75 38.75 38.75 0.1K
15:22 38.75 38.75 38.75 38.75 0.1K
15:23 38.75 38.75 38.73 38.73 0.3K
15:24 38.73 38.73 38.73 38.73 0.0K
15:25 38.73 38.73 38.73 38.73 0.0K
15:26 38.73 38.73 38.73 38.73 0.1K
15:27 38.73 38.73 38.73 38.73 0.0K
15:28 38.73 38.73 38.73 38.73 0.1K
15:29 38.73 38.73 38.64 38.64 1.0K
15:30 38.64 38.64 38.64 38.64 0.0K
15:31 38.64 38.64 38.64 38.64 0.5K
15:32 38.64 38.64 38.64 38.64 0.0K
15:33 38.64 38.64 38.64 38.64 0.0K
15:34 38.64 38.64 38.64 38.64 0.1K
15:35 38.64 38.64 38.64 38.64 0.0K
15:36 38.64 38.64 38.64 38.64 0.2K
15:37 38.64 38.64 38.64 38.64 0.1K
15:38 38.64 38.73 38.64 38.73 0.4K
15:39 38.73 38.73 38.73 38.73 0.1K
15:40 38.73 38.80 38.73 38.80 0.3K
15:41 38.80 38.80 38.70 38.70 0.6K
15:42 38.70 38.70 38.70 38.70 0.1K
15:43 38.70 38.70 38.70 38.70 0.0K
15:44 38.70 38.79 38.70 38.79 1.3K
15:45 38.79 38.79 38.79 38.79 0.0K
15:46 38.79 38.80 38.79 38.80 0.3K
15:47 38.80 38.80 38.80 38.80 0.0K
15:48 38.80 38.80 38.80 38.80 0.6K
15:49 38.80 38.80 38.80 38.80 0.0K
15:50 38.80 38.91 38.80 38.91 1.2K
15:51 38.91 38.91 38.91 38.91 0.3K
15:52 38.91 38.91 38.91 38.91 0.2K
15:53 38.91 38.91 38.91 38.91 0.2K
15:54 38.91 38.93 38.91 38.93 0.8K
15:55 38.93 38.93 38.93 38.93 0.3K
15:56 38.93 38.93 38.93 38.93 1.1K
15:57 38.89 38.89 38.89 38.89 0.9K
15:58 38.89 39.03 38.89 38.95 1.1K
15:59 38.95 38.95 38.95 38.95 0.9K
16:00 38.76 38.89 38.76 38.77 16.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし