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 38.47 38.47 37.41 38.47 1.2K
09:32 38.47 38.47 38.47 38.47 0.1K
09:33 38.47 38.47 38.47 38.47 0.0K
09:34 38.47 38.47 38.47 38.47 0.0K
09:35 38.47 38.47 38.47 38.47 0.0K
09:36 38.47 38.47 38.47 38.47 0.0K
09:37 38.47 38.47 38.47 38.47 0.0K
09:38 38.47 38.47 38.47 38.47 0.0K
09:39 38.47 38.47 38.47 38.47 0.0K
09:40 38.47 38.47 38.47 38.47 0.2K
09:41 38.47 38.47 38.47 38.47 0.1K
09:42 38.47 38.47 38.47 38.47 0.0K
09:43 38.47 38.47 38.47 38.47 0.0K
09:44 38.24 38.24 38.24 38.24 0.3K
09:45 38.18 38.49 38.10 38.49 5.9K
09:46 38.49 38.49 38.49 38.49 0.0K
09:47 38.49 38.49 38.49 38.49 0.0K
09:48 38.63 38.63 38.63 38.63 0.3K
09:49 38.63 38.63 38.63 38.63 0.2K
09:50 38.63 38.63 38.63 38.63 0.0K
09:51 38.63 38.63 38.63 38.63 0.0K
09:52 38.63 38.63 38.63 38.63 0.0K
09:53 38.63 38.63 38.63 38.63 0.0K
09:54 38.63 38.63 38.63 38.63 0.0K
09:55 38.63 38.63 38.41 38.41 2.1K
09:56 38.44 38.44 38.44 38.44 0.5K
09:57 38.44 38.44 38.44 38.44 0.1K
09:58 38.44 38.44 38.44 38.44 0.1K
09:59 38.44 38.44 38.44 38.44 0.1K
10:00 38.59 38.70 38.59 38.70 2.3K
10:01 38.70 38.70 38.70 38.70 0.0K
10:02 38.70 38.70 38.60 38.60 1.1K
10:03 38.60 38.60 38.60 38.60 0.5K
10:04 38.60 38.60 38.51 38.51 1.0K
10:05 38.28 38.28 38.28 38.28 1.0K
10:06 38.28 38.28 38.28 38.28 0.0K
10:07 38.28 38.28 38.28 38.28 0.0K
10:08 38.28 38.28 38.28 38.28 0.1K
10:09 38.28 38.28 38.28 38.28 0.0K
10:10 38.28 38.28 38.28 38.28 0.0K
10:11 38.28 38.28 38.28 38.28 0.2K
10:12 38.28 38.28 38.28 38.28 0.0K
10:13 38.28 38.28 38.28 38.28 0.0K
10:14 38.28 38.28 38.28 38.28 0.0K
10:15 38.28 38.28 38.28 38.28 0.0K
10:16 38.28 38.28 38.28 38.28 0.5K
10:17 38.28 38.28 38.28 38.28 0.0K
10:18 38.28 38.28 38.28 38.28 0.0K
10:19 38.28 38.79 38.28 38.78 0.6K
10:20 38.78 38.78 38.78 38.78 0.3K
10:21 38.78 38.78 38.78 38.78 0.0K
10:22 38.78 38.78 38.78 38.78 0.0K
10:23 38.78 38.78 38.78 38.78 0.2K
10:24 38.78 39.01 38.78 39.01 1.3K
10:25 39.01 39.01 39.01 39.01 0.0K
10:26 39.14 39.14 39.14 39.14 0.4K
10:27 39.14 39.14 39.09 39.09 0.2K
10:28 39.05 39.05 39.05 39.05 0.2K
10:29 39.05 39.05 38.94 38.94 0.4K
10:30 38.94 38.94 38.94 38.94 0.0K
10:31 38.94 38.94 38.94 38.94 0.0K
10:32 38.94 38.94 38.94 38.94 0.0K
10:33 38.94 38.94 38.94 38.94 0.1K
10:34 38.94 38.94 38.94 38.94 0.0K
10:35 38.94 38.94 38.94 38.94 0.1K
10:36 38.94 38.94 38.78 38.83 0.7K
10:37 38.86 38.89 38.86 38.89 0.4K
10:38 38.89 38.89 38.89 38.89 0.1K
10:39 38.89 38.93 38.89 38.93 0.1K
10:40 38.93 38.93 38.93 38.93 0.2K
10:41 38.93 38.93 38.93 38.93 0.1K
10:42 38.93 38.93 38.93 38.93 0.0K
10:43 38.93 38.93 38.93 38.93 0.0K
10:44 38.93 38.93 38.93 38.93 0.1K
10:45 38.93 38.93 38.93 38.93 0.1K
10:46 38.93 38.93 38.93 38.93 0.0K
10:47 38.93 38.93 38.93 38.93 0.1K
10:48 38.93 38.93 38.93 38.93 0.0K
10:49 38.93 38.93 38.93 38.93 0.0K
10:50 38.77 38.77 38.77 38.77 0.2K
10:51 38.77 38.77 38.77 38.77 0.0K
10:52 38.77 38.77 38.73 38.73 0.3K
10:53 38.73 38.73 38.73 38.73 0.0K
10:54 38.73 38.73 38.73 38.73 0.1K
10:55 38.73 38.73 38.73 38.73 0.0K
10:56 38.73 38.73 38.73 38.73 0.1K
10:57 38.73 38.73 38.73 38.73 0.0K
10:58 38.73 38.73 38.57 38.69 1.2K
10:59 38.69 38.69 38.69 38.69 0.1K
11:00 38.69 38.69 38.69 38.69 0.0K
11:01 38.69 38.69 38.69 38.69 0.0K
11:02 38.69 38.69 38.69 38.69 0.1K
11:03 38.69 38.69 38.69 38.69 0.0K
11:04 38.69 38.69 38.69 38.69 0.4K
11:05 38.69 38.69 38.69 38.69 0.1K
11:06 38.69 38.69 38.69 38.69 0.0K
11:07 38.69 38.69 38.69 38.69 0.0K
11:08 38.69 38.69 38.69 38.69 0.1K
11:09 38.45 38.45 38.45 38.45 0.2K
11:10 38.45 38.45 38.45 38.45 0.0K
11:11 38.45 38.45 38.45 38.45 0.0K
11:12 38.45 38.45 38.45 38.45 0.0K
11:13 38.45 38.45 38.45 38.45 0.0K
11:14 38.34 38.34 38.34 38.34 0.4K
11:15 38.34 38.34 38.34 38.34 0.0K
11:16 38.34 38.34 38.34 38.34 0.0K
11:17 38.34 38.34 38.34 38.34 0.0K
11:18 38.34 38.34 38.34 38.34 0.0K
11:19 38.34 38.34 38.34 38.34 0.0K
11:20 38.34 38.34 38.34 38.34 0.1K
11:21 38.34 38.34 38.34 38.34 0.1K
11:22 38.34 38.34 38.34 38.34 0.0K
11:23 38.34 38.34 38.34 38.34 0.0K
11:24 38.34 38.34 38.34 38.34 0.0K
11:25 38.34 38.34 38.34 38.34 0.0K
11:26 38.34 38.34 38.34 38.34 0.0K
11:27 38.34 38.34 38.34 38.34 0.0K
11:28 38.34 38.34 38.34 38.34 0.5K
11:29 38.34 38.34 38.34 38.34 0.0K
11:30 38.34 38.34 38.34 38.34 0.0K
11:31 38.34 38.34 38.34 38.34 0.0K
11:32 38.34 38.34 38.34 38.34 0.0K
11:33 38.34 38.34 38.34 38.34 0.0K
11:34 38.34 38.34 38.34 38.34 0.0K
11:35 38.34 38.34 38.34 38.34 0.0K
11:36 38.34 38.34 38.34 38.34 0.0K
11:37 38.34 38.34 38.34 38.34 0.0K
11:38 38.34 38.34 38.34 38.34 0.0K
11:39 38.34 38.34 38.34 38.34 0.2K
11:40 38.34 38.34 38.34 38.34 0.0K
11:41 38.37 38.37 38.19 38.19 0.2K
11:42 38.19 38.19 38.19 38.19 0.0K
11:43 38.19 38.19 38.19 38.19 0.0K
11:44 38.19 38.19 38.19 38.19 0.2K
11:45 38.19 38.19 38.19 38.19 0.0K
11:46 38.19 38.19 38.19 38.19 0.0K
11:47 38.19 38.19 38.19 38.19 0.0K
11:48 38.19 38.19 38.19 38.19 0.1K
11:49 38.19 38.45 38.19 38.45 0.1K
11:50 38.45 38.45 38.45 38.45 0.0K
11:51 38.45 38.45 38.45 38.45 0.0K
11:52 38.45 38.45 38.45 38.45 0.0K
11:53 38.45 38.45 38.45 38.45 0.0K
11:54 38.45 38.45 38.45 38.45 0.0K
11:55 38.39 38.44 38.39 38.44 2.2K
11:56 38.44 38.44 38.44 38.44 0.0K
11:57 38.45 38.45 38.43 38.43 0.8K
11:58 38.43 38.43 38.43 38.43 0.0K
11:59 38.43 38.43 38.43 38.43 0.1K
12:00 38.46 38.46 38.45 38.45 0.4K
12:01 38.43 38.43 38.43 38.43 0.3K
12:02 38.43 38.43 38.43 38.43 0.1K
12:03 38.43 38.43 38.43 38.43 0.1K
12:04 38.43 38.43 38.43 38.43 0.0K
12:05 38.43 38.43 38.43 38.43 0.0K
12:06 38.43 38.43 38.43 38.43 0.0K
12:07 38.43 38.43 38.43 38.43 0.0K
12:08 38.43 38.43 38.43 38.43 0.0K
12:09 38.43 38.43 38.43 38.43 0.1K
12:10 38.43 38.43 38.43 38.43 0.0K
12:11 38.43 38.43 38.43 38.43 0.0K
12:12 38.43 38.43 38.43 38.43 0.0K
12:13 38.42 38.42 38.42 38.42 0.2K
12:14 38.42 38.42 38.31 38.31 0.3K
12:15 38.31 38.31 38.31 38.31 0.1K
12:16 38.42 38.42 38.42 38.42 0.2K
12:17 38.42 38.42 38.42 38.42 0.0K
12:18 38.42 38.42 38.42 38.42 0.0K
12:19 38.42 38.42 38.42 38.42 0.0K
12:20 38.42 38.42 38.42 38.42 0.0K
12:21 38.42 38.42 38.42 38.42 0.0K
12:22 38.42 38.42 38.42 38.42 0.6K
12:23 38.42 38.42 38.42 38.42 0.0K
12:24 38.42 38.42 38.42 38.42 0.2K
12:25 38.42 38.42 38.42 38.42 0.0K
12:26 38.42 38.42 38.42 38.42 0.0K
12:27 38.42 38.42 38.42 38.42 0.0K
12:28 38.42 38.42 38.42 38.42 0.0K
12:29 38.42 38.42 38.42 38.42 0.6K
12:30 38.30 38.30 38.30 38.30 0.6K
12:31 38.30 38.30 38.30 38.30 0.1K
12:32 38.30 38.30 38.30 38.30 0.0K
12:33 38.30 38.30 38.30 38.30 0.1K
12:34 38.30 38.30 38.30 38.30 0.0K
12:35 38.30 38.30 38.30 38.30 0.0K
12:36 38.30 38.30 38.30 38.30 0.0K
12:37 38.30 38.30 38.30 38.30 0.0K
12:38 38.03 38.03 38.03 38.03 0.2K
12:39 38.03 38.03 38.03 38.03 0.0K
12:40 38.03 38.14 38.03 38.14 0.2K
12:41 38.14 38.14 38.14 38.14 0.0K
12:42 38.14 38.14 38.14 38.14 0.0K
12:43 38.14 38.14 38.14 38.14 0.0K
12:44 38.14 38.14 38.14 38.14 0.0K
12:45 38.14 38.14 38.14 38.14 0.0K
12:46 38.14 38.14 38.14 38.14 0.0K
12:47 38.14 38.14 38.14 38.14 0.0K
12:48 38.14 38.14 38.14 38.14 0.0K
12:49 38.14 38.14 38.14 38.14 0.0K
12:50 38.14 38.14 38.14 38.14 0.0K
12:51 38.14 38.14 38.14 38.14 0.0K
12:52 38.27 38.27 38.27 38.27 0.4K
12:53 38.27 38.27 38.27 38.27 0.0K
12:54 38.29 38.29 38.14 38.14 1.2K
12:55 38.14 38.14 38.14 38.14 0.0K
12:56 38.14 38.14 38.14 38.14 0.0K
12:57 38.31 38.38 38.31 38.38 0.6K
12:58 38.38 38.38 38.38 38.38 0.0K
12:59 38.38 38.38 38.38 38.38 0.0K
13:00 38.38 38.38 38.38 38.38 0.0K
13:01 38.24 38.24 38.24 38.24 0.3K
13:02 38.24 38.24 38.24 38.24 0.0K
13:03 38.24 38.24 38.24 38.24 0.0K
13:04 38.24 38.24 38.24 38.24 0.0K
13:05 38.24 38.24 38.24 38.24 0.0K
13:06 38.24 38.24 38.24 38.24 0.0K
13:07 38.24 38.24 38.24 38.24 0.0K
13:08 38.24 38.24 38.24 38.24 0.0K
13:09 38.24 38.24 38.24 38.24 0.0K
13:10 38.24 38.24 38.24 38.24 0.0K
13:11 38.24 38.24 38.24 38.24 0.0K
13:12 38.24 38.24 38.24 38.24 0.0K
13:13 38.24 38.24 38.24 38.24 0.0K
13:14 38.24 38.24 38.24 38.24 0.0K
13:15 38.24 38.24 38.24 38.24 0.0K
13:16 38.24 38.24 38.24 38.24 0.0K
13:17 38.24 38.24 38.24 38.24 0.1K
13:18 38.24 38.24 38.24 38.24 0.0K
13:19 38.24 38.24 38.24 38.24 0.0K
13:20 38.31 38.31 38.31 38.31 1.8K
13:21 38.31 38.31 38.31 38.31 0.0K
13:22 38.31 38.31 38.22 38.25 0.2K
13:23 38.25 38.25 38.25 38.25 0.0K
13:24 38.25 38.25 38.25 38.25 0.0K
13:25 38.25 38.25 38.17 38.17 0.9K
13:26 38.14 38.14 38.14 38.14 2.4K
13:27 38.14 38.14 38.14 38.14 0.0K
13:28 38.14 38.14 38.14 38.14 0.0K
13:29 38.14 38.14 38.14 38.14 0.0K
13:30 38.14 38.14 37.98 38.00 1.7K
13:31 37.91 37.91 37.91 37.91 0.3K
13:32 37.91 37.91 37.91 37.91 0.1K
13:33 37.91 37.91 37.91 37.91 0.0K
13:34 37.91 37.91 37.91 37.91 0.0K
13:35 37.91 37.91 37.91 37.91 0.0K
13:36 37.91 37.91 37.91 37.91 0.0K
13:37 37.91 37.91 37.91 37.91 0.0K
13:38 38.04 38.04 38.04 38.04 0.1K
13:39 38.04 38.04 38.04 38.04 0.0K
13:40 38.04 38.04 38.04 38.04 0.0K
13:41 38.04 38.04 38.04 38.04 0.0K
13:42 37.89 37.89 37.89 37.89 0.6K
13:43 37.89 37.89 37.89 37.89 0.0K
13:44 37.89 37.89 37.89 37.89 0.0K
13:45 37.89 37.89 37.89 37.89 0.0K
13:46 37.89 37.89 37.89 37.89 0.0K
13:47 37.89 37.89 37.89 37.89 0.0K
13:48 37.89 37.89 37.89 37.89 0.0K
13:49 37.89 37.89 37.89 37.89 0.0K
13:50 37.89 38.09 37.89 38.09 0.5K
13:51 38.14 38.14 38.14 38.14 0.2K
13:52 38.22 38.22 38.05 38.18 4.7K
13:53 38.19 38.23 38.19 38.23 2.7K
13:54 38.23 38.23 38.23 38.23 0.0K
13:55 38.23 38.23 38.23 38.23 0.0K
13:56 38.23 38.23 38.23 38.23 0.0K
13:57 38.23 38.23 38.23 38.23 0.2K
13:58 38.23 38.23 38.23 38.23 0.1K
13:59 38.23 38.23 38.12 38.12 0.3K
14:00 38.00 38.00 38.00 38.00 0.7K
14:01 38.00 38.00 38.00 38.00 0.2K
14:02 38.00 38.00 38.00 38.00 0.0K
14:03 38.00 38.00 38.00 38.00 0.0K
14:04 38.00 38.00 38.00 38.00 0.0K
14:05 38.00 38.00 38.00 38.00 0.0K
14:06 38.00 38.00 38.00 38.00 0.0K
14:07 38.00 38.00 38.00 38.00 0.0K
14:08 38.00 38.00 38.00 38.00 0.2K
14:09 38.00 38.00 38.00 38.00 0.0K
14:10 38.00 38.00 38.00 38.00 0.0K
14:11 38.00 38.00 38.00 38.00 0.1K
14:12 38.00 38.00 38.00 38.00 0.0K
14:13 38.00 38.00 38.00 38.00 0.0K
14:14 38.00 38.00 38.00 38.00 0.0K
14:15 38.00 38.00 38.00 38.00 0.0K
14:16 38.12 38.12 38.12 38.12 0.3K
14:17 38.12 38.12 38.12 38.12 0.0K
14:18 38.12 38.12 38.12 38.12 0.1K
14:19 38.12 38.12 38.12 38.12 0.0K
14:20 38.12 38.12 38.12 38.12 0.0K
14:21 38.12 38.12 38.12 38.12 0.1K
14:22 38.12 38.12 38.12 38.12 0.0K
14:23 38.12 38.12 38.12 38.12 0.1K
14:24 38.12 38.12 38.12 38.12 0.0K
14:25 38.12 38.12 38.12 38.12 0.0K
14:26 38.12 38.12 38.12 38.12 0.0K
14:27 38.12 38.12 38.12 38.12 0.1K
14:28 38.12 38.12 38.12 38.12 0.0K
14:29 38.12 38.12 38.12 38.12 0.0K
14:30 38.12 38.12 38.12 38.12 0.1K
14:31 38.12 38.12 38.12 38.12 0.0K
14:32 38.12 38.12 38.12 38.12 0.0K
14:33 38.12 38.12 38.00 38.00 1.0K
14:34 38.00 38.00 38.00 38.00 0.3K
14:35 38.00 38.00 38.00 38.00 0.1K
14:36 38.00 38.00 38.00 38.00 0.0K
14:37 38.00 38.00 38.00 38.00 0.0K
14:38 38.00 38.00 38.00 38.00 0.2K
14:39 38.00 38.00 38.00 38.00 0.0K
14:40 38.00 38.00 38.00 38.00 0.0K
14:41 38.00 38.00 38.00 38.00 0.1K
14:42 38.00 38.00 38.00 38.00 0.0K
14:43 38.00 38.00 38.00 38.00 0.0K
14:44 38.00 38.00 38.00 38.00 0.0K
14:45 38.00 38.00 38.00 38.00 0.0K
14:46 38.00 38.00 38.00 38.00 0.0K
14:47 38.00 38.00 38.00 38.00 0.0K
14:48 38.00 38.00 38.00 38.00 0.0K
14:49 38.14 38.14 38.14 38.14 0.2K
14:50 38.14 38.14 38.14 38.14 0.0K
14:51 38.14 38.14 37.97 37.97 0.2K
14:52 37.97 37.97 37.97 37.97 0.0K
14:53 37.97 38.03 37.97 38.03 0.1K
14:54 38.03 38.03 38.03 38.03 0.0K
14:55 38.03 38.03 38.03 38.03 0.0K
14:56 38.03 38.03 38.03 38.03 0.1K
14:57 38.03 38.03 38.01 38.01 0.5K
14:58 38.01 38.01 38.01 38.01 0.1K
14:59 38.01 38.01 38.01 38.01 0.0K
15:00 38.01 38.01 38.01 38.01 0.0K
15:01 38.01 38.01 38.01 38.01 0.0K
15:02 38.01 38.01 38.01 38.01 0.0K
15:03 38.01 38.01 38.01 38.01 0.0K
15:04 38.01 38.01 38.01 38.01 0.1K
15:05 38.01 38.01 38.01 38.01 0.0K
15:06 38.01 38.01 38.01 38.01 0.0K
15:07 38.01 38.01 38.01 38.01 0.0K
15:08 38.01 38.01 38.01 38.01 0.1K
15:09 38.01 38.01 38.01 38.01 0.0K
15:10 38.01 38.01 38.01 38.01 0.0K
15:11 38.01 38.01 38.01 38.01 0.0K
15:12 38.01 38.01 38.01 38.01 0.1K
15:13 38.01 38.01 38.01 38.01 0.0K
15:14 37.93 37.93 37.93 37.93 0.1K
15:15 37.93 37.93 37.93 37.93 0.2K
15:16 37.93 37.93 37.93 37.93 0.0K
15:17 37.93 37.93 37.93 37.93 0.0K
15:18 37.93 37.93 37.93 37.93 0.0K
15:19 37.93 37.93 37.93 37.93 0.0K
15:20 37.93 37.93 37.93 37.93 0.0K
15:21 37.93 37.94 37.89 37.89 0.4K
15:22 37.89 37.89 37.89 37.89 0.0K
15:23 37.89 37.89 37.89 37.89 0.0K
15:24 37.89 37.89 37.89 37.89 0.0K
15:25 37.89 37.89 37.89 37.89 0.0K
15:26 37.89 37.99 37.89 37.99 1.2K
15:27 37.99 37.99 37.99 37.99 0.3K
15:28 37.88 37.88 37.88 37.88 2.1K
15:29 37.88 37.92 37.88 37.92 1.4K
15:30 37.92 37.92 37.92 37.92 0.0K
15:31 37.92 37.92 37.92 37.92 0.1K
15:32 37.92 37.92 37.86 37.86 0.1K
15:33 37.86 37.86 37.86 37.86 0.1K
15:34 37.86 37.86 37.86 37.86 0.1K
15:35 37.86 37.86 37.86 37.86 0.0K
15:36 37.86 37.86 37.86 37.86 0.1K
15:37 37.86 37.86 37.86 37.86 0.0K
15:38 37.86 37.86 37.86 37.86 0.9K
15:39 37.86 37.86 37.86 37.86 0.1K
15:40 37.86 37.86 37.86 37.86 0.0K
15:41 37.86 37.86 37.86 37.86 0.1K
15:42 37.86 37.86 37.86 37.86 0.0K
15:43 37.86 37.86 37.82 37.82 0.6K
15:44 37.82 37.85 37.82 37.85 0.4K
15:45 37.76 37.76 37.76 37.76 0.5K
15:46 37.76 37.76 37.76 37.76 0.1K
15:47 37.76 37.76 37.76 37.76 0.2K
15:48 37.76 37.81 37.76 37.81 0.5K
15:49 37.81 37.81 37.81 37.81 0.0K
15:50 37.90 37.90 37.90 37.90 0.8K
15:51 37.90 37.90 37.81 37.81 0.2K
15:52 37.81 37.81 37.81 37.81 0.1K
15:53 37.81 37.82 37.73 37.73 5.0K
15:54 37.62 37.63 37.55 37.56 3.9K
15:55 37.58 37.60 37.58 37.60 1.5K
15:56 37.60 37.60 37.60 37.60 0.7K
15:57 37.60 37.60 37.53 37.59 1.7K
15:58 37.58 37.58 37.55 37.55 0.9K
15:59 37.55 37.55 37.48 37.48 1.2K
16:00 37.48 37.57 37.45 37.45 30.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし