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 38.65 39.70 37.24 38.65 1.6K
09:32 38.65 38.65 38.65 38.65 0.0K
09:33 38.65 38.65 38.65 38.65 0.0K
09:34 38.65 38.65 38.65 38.65 0.0K
09:35 38.65 38.65 38.65 38.65 0.0K
09:36 38.28 38.28 38.28 38.28 0.5K
09:37 38.28 38.28 38.28 38.28 0.1K
09:38 38.15 38.15 38.15 38.15 0.1K
09:39 38.15 38.15 38.15 38.15 0.0K
09:40 38.28 38.28 38.28 38.28 0.1K
09:41 38.28 38.28 38.28 38.28 0.0K
09:42 38.25 38.25 38.25 38.25 0.1K
09:43 38.25 38.25 38.25 38.25 0.0K
09:44 38.25 38.25 38.25 38.25 0.0K
09:45 38.25 38.25 38.25 38.25 0.0K
09:46 38.25 38.25 38.25 38.25 0.2K
09:47 38.25 38.25 38.25 38.25 0.0K
09:48 38.25 38.49 38.25 38.49 0.8K
09:49 38.49 38.49 38.49 38.49 0.0K
09:50 38.42 38.42 38.42 38.42 0.1K
09:51 38.42 38.42 38.42 38.42 0.4K
09:52 38.42 38.42 38.42 38.42 0.1K
09:53 38.42 38.42 38.42 38.42 0.0K
09:54 38.42 38.42 38.42 38.42 0.1K
09:55 38.42 38.42 38.42 38.42 0.1K
09:56 38.42 38.42 38.42 38.42 0.0K
09:57 38.42 38.42 38.42 38.42 0.0K
09:58 38.42 38.42 38.42 38.42 0.3K
09:59 38.42 38.42 38.42 38.42 0.0K
10:00 38.19 38.19 38.19 38.19 1.5K
10:01 38.37 38.37 38.37 38.37 0.5K
10:02 38.37 38.37 38.37 38.37 0.1K
10:03 38.37 38.37 38.37 38.37 0.0K
10:04 38.37 38.37 38.37 38.37 0.1K
10:05 38.37 38.37 38.37 38.37 0.2K
10:06 38.22 38.22 38.22 38.22 1.2K
10:07 38.22 38.22 38.22 38.22 0.1K
10:08 38.22 38.22 38.22 38.22 0.0K
10:09 38.22 38.22 38.08 38.08 0.2K
10:10 38.08 38.08 38.08 38.08 0.0K
10:11 38.08 38.08 38.08 38.08 0.0K
10:12 38.08 38.08 38.08 38.08 0.0K
10:13 38.27 38.27 38.01 38.01 1.1K
10:14 38.01 38.01 38.01 38.01 0.0K
10:15 38.01 38.01 38.01 38.01 0.0K
10:16 37.72 37.72 37.67 37.67 1.8K
10:17 37.67 37.67 37.67 37.67 0.1K
10:18 37.69 37.69 37.58 37.58 0.9K
10:19 37.58 37.58 37.58 37.58 0.1K
10:20 37.75 37.75 37.75 37.75 0.1K
10:21 37.75 37.75 37.75 37.75 0.0K
10:22 37.75 37.75 37.75 37.75 0.0K
10:23 37.75 37.75 37.75 37.75 0.0K
10:24 37.75 37.79 37.75 37.79 0.2K
10:25 37.79 37.79 37.79 37.79 0.0K
10:26 37.79 37.79 37.79 37.79 0.0K
10:27 37.79 37.79 37.79 37.79 0.0K
10:28 37.72 37.72 37.72 37.72 0.2K
10:29 37.72 37.72 37.71 37.71 0.2K
10:30 37.71 37.71 37.71 37.71 0.0K
10:31 37.68 37.68 37.68 37.68 0.4K
10:32 37.68 37.68 37.68 37.68 0.2K
10:33 37.65 37.65 37.65 37.65 0.2K
10:34 37.65 37.69 37.65 37.69 0.9K
10:35 37.69 37.69 37.69 37.69 0.0K
10:36 37.68 37.68 37.68 37.68 0.4K
10:37 37.68 37.68 37.68 37.68 0.0K
10:38 37.68 37.68 37.68 37.68 0.0K
10:39 37.68 37.68 37.68 37.68 0.0K
10:40 37.68 37.68 37.68 37.68 0.0K
10:41 37.68 37.68 37.68 37.68 0.0K
10:42 37.68 37.68 37.68 37.68 0.1K
10:43 37.68 37.68 37.68 37.68 0.3K
10:44 37.68 37.68 37.68 37.68 0.0K
10:45 37.68 37.68 37.68 37.68 0.0K
10:46 37.68 37.68 37.63 37.63 0.2K
10:47 37.63 37.63 37.63 37.63 0.0K
10:48 37.63 37.63 37.63 37.63 0.0K
10:49 37.63 37.84 37.63 37.84 0.2K
10:50 37.84 37.84 37.84 37.84 0.0K
10:51 37.84 37.84 37.84 37.84 0.0K
10:52 37.84 37.84 37.84 37.84 0.0K
10:53 37.84 37.84 37.84 37.84 0.1K
10:54 37.84 37.84 37.84 37.84 0.0K
10:55 37.84 37.84 37.84 37.84 0.1K
10:56 37.84 37.84 37.84 37.84 0.1K
10:57 37.84 38.00 37.84 38.00 0.5K
10:58 38.00 38.00 38.00 38.00 0.0K
10:59 38.00 38.00 38.00 38.00 0.0K
11:00 38.00 38.00 38.00 38.00 0.0K
11:01 38.00 38.00 38.00 38.00 0.0K
11:02 38.00 38.00 38.00 38.00 0.0K
11:03 38.30 38.30 38.30 38.30 0.1K
11:04 38.30 38.30 38.30 38.30 0.0K
11:05 38.30 38.30 38.30 38.30 0.0K
11:06 37.92 37.92 37.92 37.92 0.1K
11:07 37.92 37.92 37.92 37.92 0.0K
11:08 37.92 37.92 37.92 37.92 0.0K
11:09 37.92 37.92 37.92 37.92 0.0K
11:10 37.92 38.16 37.92 37.92 1.0K
11:11 37.96 37.96 37.92 37.93 0.5K
11:12 37.82 37.82 37.82 37.82 0.3K
11:13 37.82 37.82 37.82 37.82 0.0K
11:14 37.82 37.82 37.82 37.82 0.0K
11:15 37.82 37.93 37.82 37.93 0.2K
11:16 37.93 37.93 37.84 37.84 0.1K
11:17 37.84 37.84 37.84 37.84 0.0K
11:18 37.84 37.84 37.84 37.84 0.1K
11:19 38.01 38.01 38.01 38.01 0.2K
11:20 38.01 38.01 38.01 38.01 0.1K
11:21 38.01 38.01 37.93 37.93 0.2K
11:22 37.93 37.93 37.93 37.93 0.0K
11:23 37.93 37.93 37.93 37.93 0.0K
11:24 37.93 37.93 37.93 37.93 0.1K
11:25 37.93 37.93 37.93 37.93 0.0K
11:26 37.93 37.93 37.93 37.93 0.0K
11:27 37.78 38.27 37.78 38.06 3.0K
11:28 38.06 38.06 38.06 38.06 0.1K
11:29 38.06 38.06 38.06 38.06 0.1K
11:30 38.06 38.06 38.06 38.06 0.0K
11:31 38.06 38.06 38.06 38.06 0.0K
11:32 38.06 38.06 38.06 38.06 0.2K
11:33 38.06 38.06 38.06 38.06 0.1K
11:34 38.06 38.06 38.06 38.06 0.0K
11:35 38.06 38.06 38.06 38.06 0.0K
11:36 38.06 38.06 38.06 38.06 0.0K
11:37 38.06 38.06 38.06 38.06 0.0K
11:38 38.06 38.06 38.06 38.06 0.1K
11:39 38.13 38.13 38.13 38.13 0.1K
11:40 38.13 38.13 38.13 38.13 0.0K
11:41 38.13 38.13 38.13 38.13 0.1K
11:42 38.13 38.13 38.13 38.13 0.0K
11:43 37.92 37.92 37.92 37.92 1.3K
11:44 37.92 37.92 37.91 37.91 0.2K
11:45 37.93 37.93 37.90 37.90 1.2K
11:46 37.90 37.90 37.90 37.90 0.0K
11:47 37.90 37.90 37.90 37.90 0.0K
11:48 37.90 37.90 37.90 37.90 0.0K
11:49 37.90 37.93 37.90 37.93 0.1K
11:50 37.93 37.93 37.93 37.93 0.2K
11:51 37.93 37.93 37.93 37.93 0.1K
11:52 37.93 37.93 37.93 37.93 0.2K
11:53 37.93 37.93 37.93 37.93 0.0K
11:54 37.93 37.93 37.93 37.93 0.5K
11:55 37.78 37.78 37.78 37.78 0.6K
11:56 37.78 37.78 37.78 37.78 0.0K
11:57 37.89 37.89 37.89 37.89 0.4K
11:58 37.89 37.89 37.89 37.89 0.1K
11:59 37.89 37.89 37.89 37.89 0.7K
12:00 37.89 37.89 37.89 37.89 0.0K
12:01 37.89 37.89 37.89 37.89 0.0K
12:02 37.89 37.89 37.89 37.89 0.0K
12:03 37.98 37.98 37.98 37.98 0.3K
12:04 37.99 37.99 37.99 37.99 0.1K
12:05 37.99 37.99 37.99 37.99 0.0K
12:06 37.99 37.99 37.99 37.99 0.0K
12:07 37.99 37.99 37.99 37.99 0.0K
12:08 38.13 38.13 38.13 38.13 0.1K
12:09 38.13 38.13 38.13 38.13 0.1K
12:10 38.13 38.13 38.13 38.13 0.0K
12:11 38.13 38.13 38.13 38.13 0.0K
12:12 38.13 38.13 38.13 38.13 0.0K
12:13 38.13 38.13 37.78 37.78 0.8K
12:14 37.78 37.78 37.78 37.78 0.0K
12:15 37.78 37.78 37.78 37.78 0.0K
12:16 37.78 37.78 37.78 37.78 0.0K
12:17 37.78 37.78 37.78 37.78 0.0K
12:18 37.78 37.78 37.78 37.78 0.0K
12:19 37.78 37.78 37.78 37.78 0.0K
12:20 37.78 37.78 37.78 37.78 0.0K
12:21 37.78 37.78 37.78 37.78 0.0K
12:22 37.78 37.78 37.78 37.78 0.0K
12:23 37.78 37.78 37.78 37.78 0.0K
12:24 37.78 37.78 37.78 37.78 0.0K
12:25 37.78 37.78 37.78 37.78 0.0K
12:26 37.78 37.78 37.78 37.78 0.0K
12:27 37.78 37.78 37.78 37.78 0.0K
12:28 37.78 37.78 37.78 37.78 0.0K
12:29 37.78 37.78 37.78 37.78 0.0K
12:30 37.78 37.78 37.78 37.78 0.0K
12:31 37.78 37.78 37.78 37.78 0.0K
12:32 37.78 37.78 37.78 37.78 0.2K
12:33 37.78 37.78 37.78 37.78 0.0K
12:34 37.78 37.78 37.78 37.78 0.0K
12:35 37.78 37.78 37.78 37.78 0.2K
12:36 37.49 37.49 37.49 37.49 0.1K
12:37 37.49 37.50 37.49 37.50 0.2K
12:38 37.50 37.50 37.50 37.50 0.0K
12:39 37.50 37.50 37.33 37.33 2.4K
12:40 37.33 37.33 37.33 37.33 0.0K
12:41 37.33 37.33 37.33 37.33 0.0K
12:42 37.33 37.33 37.33 37.33 0.0K
12:43 37.33 37.33 37.33 37.33 0.0K
12:44 37.33 37.33 37.33 37.33 0.0K
12:45 37.33 37.33 37.33 37.33 0.2K
12:46 37.33 37.33 37.33 37.33 0.0K
12:47 37.59 37.59 37.59 37.59 0.6K
12:48 37.59 37.59 37.59 37.59 0.0K
12:49 37.59 37.59 37.59 37.59 0.1K
12:50 37.59 37.59 37.59 37.59 0.0K
12:51 37.59 37.59 37.59 37.59 0.0K
12:52 37.59 37.59 37.59 37.59 0.0K
12:53 37.59 37.59 37.59 37.59 0.0K
12:54 37.59 37.59 37.59 37.59 0.0K
12:55 37.59 37.59 37.59 37.59 0.0K
12:56 37.59 37.59 37.59 37.59 0.0K
12:57 37.59 37.59 37.59 37.59 0.0K
12:58 37.59 37.59 37.59 37.59 0.0K
12:59 37.59 37.59 37.59 37.59 0.0K
13:00 37.59 37.59 37.59 37.59 0.0K
13:01 37.59 37.72 37.59 37.72 0.1K
13:02 37.72 37.72 37.72 37.72 0.0K
13:03 37.72 37.72 37.72 37.72 0.0K
13:04 37.72 37.72 37.72 37.72 0.0K
13:05 37.72 37.72 37.72 37.72 0.0K
13:06 37.72 37.72 37.72 37.72 0.1K
13:07 37.72 37.72 37.72 37.72 0.0K
13:08 37.72 37.72 37.72 37.72 0.0K
13:09 37.72 37.75 37.72 37.75 0.6K
13:10 37.75 37.75 37.75 37.75 0.0K
13:11 37.75 37.75 37.75 37.75 0.0K
13:12 37.75 37.75 37.75 37.75 0.0K
13:13 37.75 37.75 37.75 37.75 0.0K
13:14 37.75 37.75 37.75 37.75 0.1K
13:15 37.75 37.75 37.75 37.75 0.0K
13:16 37.75 37.75 37.75 37.75 0.0K
13:17 37.75 37.75 37.75 37.75 0.0K
13:18 37.75 37.75 37.75 37.75 0.0K
13:19 37.75 37.75 37.75 37.75 0.0K
13:20 37.75 37.75 37.75 37.75 0.0K
13:21 37.75 37.75 37.75 37.75 0.0K
13:22 37.75 37.75 37.75 37.75 0.0K
13:23 37.75 37.75 37.75 37.75 0.0K
13:24 37.75 37.75 37.75 37.75 0.0K
13:25 37.75 37.75 37.75 37.75 0.0K
13:26 37.75 37.75 37.75 37.75 0.0K
13:27 37.75 37.75 37.75 37.75 0.0K
13:28 37.75 37.75 37.75 37.75 0.1K
13:29 37.75 37.75 37.75 37.75 0.1K
13:30 37.75 37.75 37.75 37.75 0.1K
13:31 37.75 37.75 37.75 37.75 0.0K
13:32 37.75 37.75 37.75 37.75 0.1K
13:33 37.75 37.75 37.75 37.75 0.0K
13:34 37.75 37.75 37.75 37.75 0.0K
13:35 37.75 37.75 37.75 37.75 0.0K
13:36 37.75 37.75 37.75 37.75 0.0K
13:37 37.75 37.75 37.75 37.75 0.1K
13:38 37.75 37.75 37.75 37.75 0.0K
13:39 37.75 37.75 37.75 37.75 0.0K
13:40 37.75 37.75 37.75 37.75 0.0K
13:41 37.75 37.75 37.75 37.75 0.0K
13:42 37.75 37.75 37.75 37.75 0.1K
13:43 37.75 37.75 37.75 37.75 0.0K
13:44 37.75 37.75 37.75 37.75 0.0K
13:45 37.75 37.75 37.75 37.75 0.0K
13:46 37.75 37.75 37.75 37.75 0.1K
13:47 37.75 37.75 37.75 37.75 0.1K
13:48 37.75 37.75 37.75 37.75 0.1K
13:49 37.75 37.75 37.75 37.75 0.0K
13:50 37.75 37.75 37.75 37.75 0.0K
13:51 37.75 37.75 37.75 37.75 0.1K
13:52 37.75 37.75 37.75 37.75 0.0K
13:53 37.75 37.75 37.75 37.75 0.1K
13:54 37.75 37.75 37.75 37.75 0.0K
13:55 37.75 37.75 37.75 37.75 0.2K
13:56 37.75 37.75 37.75 37.75 0.7K
13:57 37.75 37.91 37.75 37.91 0.2K
13:58 37.91 37.91 37.91 37.91 0.0K
13:59 37.91 37.98 37.91 37.98 0.2K
14:00 37.98 37.98 37.91 37.91 0.3K
14:01 37.91 37.91 37.91 37.91 0.0K
14:02 37.91 37.91 37.89 37.89 0.8K
14:03 37.89 37.89 37.89 37.89 0.2K
14:04 37.89 37.89 37.89 37.89 0.1K
14:05 37.89 37.89 37.89 37.89 0.0K
14:06 37.89 37.89 37.89 37.89 0.0K
14:07 37.89 37.89 37.89 37.89 0.0K
14:08 37.89 37.89 37.89 37.89 0.0K
14:09 37.89 37.89 37.89 37.89 0.0K
14:10 37.89 37.89 37.89 37.89 0.0K
14:11 37.89 37.89 37.89 37.89 0.0K
14:12 37.89 37.89 37.89 37.89 0.0K
14:13 37.89 37.89 37.89 37.89 0.0K
14:14 37.89 37.89 37.89 37.89 0.1K
14:15 37.89 37.89 37.89 37.89 0.0K
14:16 37.89 37.89 37.89 37.89 0.0K
14:17 37.89 37.89 37.89 37.89 0.0K
14:18 37.89 37.89 37.89 37.89 0.0K
14:19 37.89 37.89 37.89 37.89 0.0K
14:20 37.89 37.89 37.89 37.89 0.0K
14:21 37.89 37.89 37.89 37.89 0.0K
14:22 37.89 37.89 37.89 37.89 0.0K
14:23 37.89 37.89 37.89 37.89 0.0K
14:24 37.74 37.74 37.74 37.74 0.4K
14:25 37.74 37.74 37.74 37.74 0.1K
14:26 37.74 37.74 37.74 37.74 0.0K
14:27 37.74 37.74 37.74 37.74 0.0K
14:28 37.74 37.74 37.74 37.74 0.0K
14:29 37.74 37.74 37.74 37.74 0.0K
14:30 37.74 37.74 37.71 37.71 0.1K
14:31 37.74 37.74 37.72 37.74 0.5K
14:32 37.74 37.74 37.74 37.74 0.0K
14:33 37.74 37.74 37.74 37.74 0.0K
14:34 37.74 37.74 37.74 37.74 0.1K
14:35 37.74 37.74 37.74 37.74 0.0K
14:36 37.74 37.77 37.74 37.77 0.5K
14:37 37.77 37.77 37.77 37.77 0.1K
14:38 37.77 37.77 37.77 37.77 0.0K
14:39 37.77 37.77 37.73 37.73 0.1K
14:40 37.73 37.73 37.73 37.73 0.0K
14:41 37.73 37.88 37.73 37.88 0.1K
14:42 37.88 37.88 37.88 37.88 0.0K
14:43 37.88 37.88 37.88 37.88 0.0K
14:44 37.88 37.88 37.88 37.88 0.0K
14:45 37.88 37.88 37.88 37.88 0.6K
14:46 37.88 37.88 37.88 37.88 0.0K
14:47 37.88 37.88 37.88 37.88 0.0K
14:48 37.88 37.88 37.88 37.88 0.2K
14:49 37.88 37.88 37.88 37.88 0.2K
14:50 37.88 37.88 37.88 37.88 0.1K
14:51 37.88 37.88 37.88 37.88 0.0K
14:52 37.88 37.88 37.88 37.88 0.0K
14:53 37.88 37.88 37.82 37.82 0.5K
14:54 37.82 37.82 37.82 37.82 0.0K
14:55 37.82 37.82 37.82 37.82 0.0K
14:56 37.82 37.90 37.82 37.90 0.2K
14:57 37.90 37.90 37.90 37.90 0.0K
14:58 37.90 37.90 37.90 37.90 0.5K
14:59 37.90 37.90 37.90 37.90 0.0K
15:00 37.90 37.90 37.90 37.90 0.0K
15:01 37.90 37.90 37.90 37.90 0.0K
15:02 37.90 37.90 37.90 37.90 0.0K
15:03 37.95 37.95 37.95 37.95 0.1K
15:04 37.95 37.95 37.95 37.95 0.0K
15:05 37.95 37.95 37.83 37.83 1.0K
15:06 37.83 37.83 37.83 37.83 0.0K
15:07 37.83 37.83 37.83 37.83 0.0K
15:08 37.83 37.83 37.83 37.83 0.9K
15:09 37.83 37.83 37.83 37.83 0.1K
15:10 37.83 37.92 37.83 37.83 1.1K
15:11 37.77 37.77 37.75 37.75 1.2K
15:12 37.75 37.75 37.75 37.75 0.0K
15:13 37.75 37.75 37.75 37.75 0.0K
15:14 37.75 37.75 37.75 37.75 0.1K
15:15 37.77 37.81 37.77 37.81 2.1K
15:16 37.81 37.81 37.81 37.81 0.4K
15:17 37.81 37.81 37.81 37.81 0.5K
15:18 37.81 37.99 37.81 37.99 0.7K
15:19 37.94 37.94 37.94 37.94 0.5K
15:20 37.94 37.94 37.94 37.94 0.1K
15:21 37.94 37.94 37.94 37.94 0.1K
15:22 37.94 37.94 37.94 37.94 0.1K
15:23 37.94 37.94 37.94 37.94 0.1K
15:24 37.94 37.94 37.94 37.94 0.1K
15:25 37.94 37.94 37.94 37.94 0.0K
15:26 37.94 37.94 37.94 37.94 0.0K
15:27 37.94 38.04 37.94 38.04 0.9K
15:28 38.04 38.04 38.04 38.04 0.0K
15:29 38.04 38.04 38.04 38.04 0.0K
15:30 38.04 38.04 37.97 37.97 0.7K
15:31 37.97 37.97 37.97 37.97 0.0K
15:32 37.97 37.97 37.97 37.97 0.1K
15:33 37.97 37.97 37.97 37.97 0.0K
15:34 37.97 37.99 37.94 37.94 0.5K
15:35 38.06 38.06 38.06 38.06 1.5K
15:36 38.12 38.12 38.12 38.12 0.1K
15:37 38.12 38.13 38.12 38.13 0.1K
15:38 38.13 38.13 38.13 38.13 0.0K
15:39 38.13 38.13 38.13 38.13 0.0K
15:40 38.13 38.13 38.11 38.11 0.1K
15:41 38.11 38.11 38.11 38.11 0.0K
15:42 38.11 38.11 38.11 38.11 0.3K
15:43 38.11 38.11 37.96 37.96 0.2K
15:44 37.96 38.04 37.96 37.96 2.6K
15:45 37.96 37.96 37.96 37.96 0.1K
15:46 37.96 37.96 37.89 37.89 0.2K
15:47 37.89 37.89 37.86 37.86 0.7K
15:48 37.86 37.86 37.86 37.86 0.3K
15:49 37.86 37.93 37.86 37.93 0.8K
15:50 37.93 37.93 37.85 37.85 0.4K
15:51 37.85 37.85 37.85 37.85 0.3K
15:52 37.85 37.97 37.85 37.97 1.3K
15:53 38.00 38.00 38.00 38.00 0.2K
15:54 38.00 38.00 38.00 38.00 0.1K
15:55 38.00 38.00 38.00 38.00 1.3K
15:56 38.00 38.00 37.92 37.92 0.5K
15:57 37.85 37.85 37.84 37.84 1.2K
15:58 37.84 37.91 37.84 37.85 9.8K
15:59 37.85 38.01 37.85 38.01 5.5K
16:00 38.01 38.05 38.00 38.00 18.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし