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 38.48 39.96 38.18 38.48 7.2K
09:32 38.48 38.55 38.48 38.55 0.7K
09:33 38.60 38.60 38.60 38.60 0.8K
09:34 38.60 38.60 38.60 38.60 0.0K
09:35 38.60 38.73 38.58 38.64 0.8K
09:36 39.42 39.64 39.42 39.64 4.5K
09:37 39.69 39.69 39.69 39.69 0.9K
09:38 39.42 39.42 39.42 39.42 0.7K
09:39 39.42 39.42 39.42 39.42 0.9K
09:40 39.42 39.42 39.42 39.42 0.1K
09:41 39.42 39.49 39.42 39.49 0.2K
09:42 39.57 39.64 39.57 39.64 0.4K
09:43 39.51 39.76 39.51 39.76 0.9K
09:44 39.95 39.95 39.95 39.95 0.5K
09:45 39.95 39.95 39.95 39.95 0.1K
09:46 39.95 39.95 39.95 39.95 0.4K
09:47 39.95 39.95 39.95 39.95 0.1K
09:48 39.95 39.95 39.95 39.95 0.0K
09:49 39.95 39.95 39.95 39.95 0.3K
09:50 39.95 39.95 39.95 39.95 0.0K
09:51 39.89 39.89 39.75 39.75 1.0K
09:52 39.75 39.75 39.75 39.75 0.0K
09:53 39.75 39.75 39.33 39.33 7.0K
09:54 39.63 39.63 39.63 39.63 0.3K
09:55 39.63 39.70 39.50 39.50 3.2K
09:56 39.50 39.50 39.50 39.50 0.1K
09:57 39.50 39.50 39.50 39.50 0.0K
09:58 39.50 39.53 39.50 39.53 0.3K
09:59 39.53 39.61 39.53 39.61 1.1K
10:00 39.61 39.61 39.61 39.61 0.1K
10:01 39.61 39.61 39.61 39.61 0.2K
10:02 39.61 39.61 39.61 39.61 0.0K
10:03 39.61 39.61 39.61 39.61 0.2K
10:04 39.61 39.61 39.61 39.61 0.6K
10:05 39.61 39.61 39.61 39.61 0.1K
10:06 39.61 39.68 39.61 39.68 0.9K
10:07 39.52 39.52 39.52 39.52 0.1K
10:08 39.52 39.52 39.52 39.52 0.0K
10:09 39.52 39.52 39.52 39.52 0.0K
10:10 39.69 39.69 39.69 39.69 0.1K
10:11 39.69 39.69 39.65 39.65 0.2K
10:12 39.60 39.60 39.60 39.60 0.1K
10:13 39.60 39.60 39.56 39.56 0.1K
10:14 39.56 39.66 39.56 39.56 0.4K
10:15 39.56 39.56 39.56 39.56 0.2K
10:16 39.56 39.56 39.56 39.56 0.0K
10:17 39.56 39.68 39.56 39.68 0.1K
10:18 39.68 39.68 39.68 39.68 0.0K
10:19 39.68 39.68 39.66 39.66 0.4K
10:20 39.66 39.66 39.61 39.61 1.4K
10:21 39.51 39.56 39.51 39.51 1.7K
10:22 39.51 39.51 39.51 39.51 0.0K
10:23 39.21 39.30 39.21 39.30 0.4K
10:24 39.30 39.30 39.19 39.19 0.2K
10:25 39.03 39.03 39.03 39.03 0.2K
10:26 39.03 39.44 39.03 39.44 0.5K
10:27 39.44 39.44 39.44 39.44 0.0K
10:28 39.44 39.44 39.44 39.44 0.0K
10:29 39.44 39.44 39.44 39.44 0.0K
10:30 39.44 39.44 39.44 39.44 0.0K
10:31 39.44 39.45 39.40 39.45 0.2K
10:32 39.45 39.45 39.05 39.05 0.3K
10:33 39.29 39.29 39.29 39.29 0.3K
10:34 39.29 39.29 39.29 39.29 0.3K
10:35 39.45 39.45 39.20 39.20 3.2K
10:36 39.20 39.20 39.20 39.20 0.1K
10:37 39.20 39.20 39.16 39.16 0.1K
10:38 39.16 39.16 39.16 39.16 0.0K
10:39 39.39 39.39 39.39 39.39 0.8K
10:40 39.39 39.39 39.39 39.39 0.0K
10:41 39.39 39.39 39.39 39.39 0.1K
10:42 39.39 39.39 39.39 39.39 0.0K
10:43 39.39 39.39 39.39 39.39 0.0K
10:44 39.39 39.39 39.39 39.39 0.1K
10:45 39.39 39.39 39.39 39.39 0.0K
10:46 39.54 39.54 39.54 39.54 0.2K
10:47 39.54 39.54 39.54 39.54 0.0K
10:48 39.54 39.54 39.54 39.54 0.2K
10:49 39.54 39.54 39.54 39.54 0.2K
10:50 39.54 39.54 39.54 39.54 0.0K
10:51 39.54 39.54 39.54 39.54 0.0K
10:52 39.54 39.54 39.54 39.54 0.1K
10:53 39.54 39.56 39.54 39.56 1.5K
10:54 39.56 39.73 39.53 39.53 4.3K
10:55 39.53 39.73 39.53 39.73 0.3K
10:56 39.73 39.73 39.73 39.73 0.0K
10:57 39.73 39.73 39.73 39.73 0.2K
10:58 39.73 39.73 39.73 39.73 0.0K
10:59 39.73 39.73 39.73 39.73 0.1K
11:00 39.73 39.73 39.73 39.73 0.1K
11:01 39.74 39.74 39.74 39.74 0.2K
11:02 39.74 39.74 39.74 39.74 0.0K
11:03 39.74 39.74 39.74 39.74 0.1K
11:04 39.74 39.74 39.74 39.74 0.0K
11:05 39.74 39.74 39.74 39.74 0.0K
11:06 39.74 39.74 39.74 39.74 0.0K
11:07 39.74 39.74 39.74 39.74 0.0K
11:08 39.74 39.74 39.74 39.74 0.0K
11:09 39.74 39.74 39.74 39.74 0.1K
11:10 39.74 39.74 39.74 39.74 0.1K
11:11 39.74 39.74 39.74 39.74 0.0K
11:12 39.74 39.74 39.74 39.74 0.0K
11:13 39.74 39.74 39.74 39.74 0.1K
11:14 39.74 39.74 39.74 39.74 0.0K
11:15 39.74 39.74 39.74 39.74 0.0K
11:16 39.74 39.74 39.74 39.74 0.0K
11:17 39.74 39.74 39.74 39.74 0.1K
11:18 39.74 39.74 39.74 39.74 0.0K
11:19 39.27 39.27 39.27 39.27 0.1K
11:20 39.27 39.52 39.27 39.52 0.6K
11:21 39.52 39.52 39.52 39.52 0.0K
11:22 39.52 39.52 39.52 39.52 0.0K
11:23 39.49 39.49 39.49 39.49 0.4K
11:24 39.49 39.49 39.49 39.49 0.0K
11:25 39.49 39.52 39.49 39.52 0.3K
11:26 39.36 39.36 39.36 39.36 0.5K
11:27 39.36 39.36 39.36 39.36 0.0K
11:28 39.36 39.36 39.36 39.36 0.0K
11:29 39.36 39.50 39.36 39.50 0.5K
11:30 39.57 39.73 39.57 39.73 1.0K
11:31 39.73 39.73 39.73 39.73 0.1K
11:32 39.56 39.56 39.56 39.56 0.2K
11:33 39.56 39.56 39.56 39.56 0.0K
11:34 39.56 39.56 39.56 39.56 0.0K
11:35 39.56 39.56 39.56 39.56 0.0K
11:36 39.56 39.56 39.56 39.56 0.0K
11:37 39.56 39.56 39.56 39.56 0.1K
11:38 39.56 39.56 39.56 39.56 0.0K
11:39 39.77 39.77 39.77 39.77 0.3K
11:40 39.77 39.77 39.77 39.77 0.0K
11:41 39.77 39.77 39.62 39.62 0.4K
11:42 39.62 39.62 39.62 39.62 0.1K
11:43 39.62 39.62 39.62 39.62 0.1K
11:44 39.62 39.62 39.62 39.62 0.2K
11:45 39.62 39.62 39.62 39.62 0.0K
11:46 39.62 39.62 39.62 39.62 0.4K
11:47 39.62 39.62 39.62 39.62 0.2K
11:48 39.72 39.72 39.72 39.72 0.4K
11:49 39.72 39.72 39.72 39.72 0.0K
11:50 39.72 39.72 39.72 39.72 0.3K
11:51 39.72 39.73 39.64 39.73 0.7K
11:52 39.73 39.73 39.73 39.73 0.5K
11:53 39.73 39.73 39.73 39.73 0.0K
11:54 39.73 39.73 39.73 39.73 0.0K
11:55 39.73 39.73 39.73 39.73 0.0K
11:56 39.73 39.73 39.73 39.73 0.0K
11:57 39.73 39.73 39.73 39.73 0.0K
11:58 39.73 39.73 39.73 39.73 0.1K
11:59 39.73 39.73 39.73 39.73 0.0K
12:00 39.73 40.10 39.73 40.10 14.2K
12:01 40.03 40.15 40.03 40.15 5.3K
12:02 40.15 40.15 40.15 40.15 0.0K
12:03 40.15 40.15 40.15 40.15 0.0K
12:04 40.11 40.11 40.11 40.11 0.2K
12:05 40.11 40.11 40.11 40.11 0.0K
12:06 40.11 40.11 40.00 40.00 0.1K
12:07 40.24 40.24 40.09 40.09 2.0K
12:08 40.09 40.09 40.09 40.09 0.0K
12:09 40.09 40.09 40.09 40.09 0.0K
12:10 40.09 40.09 40.09 40.09 0.0K
12:11 40.09 40.16 40.09 40.16 0.7K
12:12 40.16 40.16 40.16 40.16 1.0K
12:13 40.16 40.16 40.16 40.16 0.0K
12:14 40.16 40.16 40.16 40.16 0.4K
12:15 40.16 40.16 40.16 40.16 0.1K
12:16 40.16 40.16 40.16 40.16 0.2K
12:17 40.16 40.16 40.16 40.16 0.0K
12:18 40.11 40.11 40.11 40.11 0.4K
12:19 40.11 40.11 40.11 40.11 0.0K
12:20 40.11 40.11 40.11 40.11 0.0K
12:21 40.15 40.15 40.15 40.15 0.3K
12:22 40.15 40.15 40.15 40.15 0.0K
12:23 40.15 40.16 40.15 40.16 0.5K
12:24 40.16 40.16 39.98 39.98 0.3K
12:25 39.98 39.98 39.97 39.97 0.3K
12:26 39.97 39.97 39.97 39.97 0.0K
12:27 39.97 39.97 39.97 39.97 0.0K
12:28 39.97 39.97 39.70 39.70 2.6K
12:29 39.90 39.90 39.85 39.85 0.8K
12:30 39.85 39.85 39.71 39.71 1.1K
12:31 39.71 39.89 39.71 39.72 1.0K
12:32 39.72 39.72 39.72 39.72 1.8K
12:33 39.72 39.72 39.72 39.72 0.3K
12:34 39.72 39.72 39.72 39.72 0.0K
12:35 39.72 39.72 39.72 39.72 0.1K
12:36 39.72 39.72 39.61 39.61 0.2K
12:37 39.61 39.61 39.61 39.61 0.0K
12:38 39.61 39.61 39.58 39.58 0.4K
12:39 39.58 39.58 39.58 39.58 0.1K
12:40 39.58 39.58 39.57 39.57 0.6K
12:41 39.57 39.58 39.57 39.58 0.5K
12:42 39.58 39.58 39.55 39.55 1.1K
12:43 39.55 39.55 39.55 39.55 0.0K
12:44 39.54 39.54 39.54 39.54 1.1K
12:45 39.54 39.54 39.54 39.54 0.5K
12:46 39.54 39.54 39.54 39.54 0.0K
12:47 39.54 39.54 39.54 39.54 0.1K
12:48 39.54 39.54 39.54 39.54 0.0K
12:49 39.54 39.54 39.46 39.46 0.3K
12:50 39.46 39.57 39.46 39.57 0.1K
12:51 39.57 39.57 39.57 39.57 0.1K
12:52 39.47 39.64 39.47 39.64 0.3K
12:53 39.64 39.64 39.64 39.64 0.1K
12:54 39.64 39.64 39.60 39.60 0.4K
12:55 39.60 39.60 39.60 39.60 0.0K
12:56 39.60 39.60 39.60 39.60 0.2K
12:57 39.60 39.60 39.60 39.60 0.0K
12:58 39.60 39.60 39.60 39.60 0.0K
12:59 39.60 39.60 39.60 39.60 0.1K
13:00 39.60 39.74 39.60 39.74 1.3K
13:01 39.74 39.74 39.62 39.62 0.1K
13:02 39.62 39.62 39.62 39.62 0.0K
13:03 39.62 39.62 39.50 39.50 0.1K
13:04 39.50 39.50 39.50 39.50 0.7K
13:05 39.50 39.60 39.50 39.60 0.7K
13:06 39.60 39.60 39.60 39.60 0.1K
13:07 39.60 39.60 39.60 39.60 0.0K
13:08 39.60 39.60 39.60 39.60 0.1K
13:09 39.60 39.60 39.60 39.60 0.0K
13:10 39.60 39.72 39.60 39.72 0.2K
13:11 39.72 39.72 39.72 39.72 0.2K
13:12 39.72 39.72 39.60 39.60 0.2K
13:13 39.60 39.60 39.60 39.60 0.0K
13:14 39.60 39.60 39.60 39.60 0.0K
13:15 39.60 39.60 39.60 39.60 0.0K
13:16 39.60 39.60 39.43 39.56 2.1K
13:17 39.56 39.56 39.30 39.30 2.0K
13:18 39.30 39.30 39.30 39.30 0.2K
13:19 39.30 39.30 39.30 39.30 0.0K
13:20 39.30 39.30 39.30 39.30 0.0K
13:21 39.30 39.30 39.30 39.30 0.0K
13:22 39.30 39.30 39.30 39.30 0.0K
13:23 39.30 39.30 39.30 39.30 0.2K
13:24 39.30 39.43 39.30 39.43 0.9K
13:25 39.43 39.45 39.43 39.45 0.1K
13:26 39.45 39.45 39.45 39.45 0.0K
13:27 39.45 39.45 39.44 39.45 0.2K
13:28 39.51 39.51 39.51 39.51 0.2K
13:29 39.51 39.51 39.51 39.51 0.1K
13:30 39.51 39.51 39.51 39.51 0.3K
13:31 39.51 39.51 39.51 39.51 0.1K
13:32 39.51 39.51 39.42 39.42 0.1K
13:33 39.42 39.48 39.42 39.48 0.1K
13:34 39.48 39.48 39.48 39.48 0.2K
13:35 39.48 39.48 39.48 39.48 0.0K
13:36 39.48 39.48 39.48 39.48 0.0K
13:37 39.48 39.48 39.48 39.48 0.0K
13:38 39.48 39.53 39.48 39.53 0.7K
13:39 39.51 39.51 39.51 39.51 0.1K
13:40 39.51 39.51 39.51 39.51 0.0K
13:41 39.35 39.35 39.35 39.35 0.3K
13:42 39.35 39.35 39.35 39.35 0.0K
13:43 39.35 39.35 39.35 39.35 0.0K
13:44 39.35 39.35 39.35 39.35 0.2K
13:45 39.35 39.35 39.35 39.35 0.1K
13:46 39.35 39.35 39.35 39.35 0.0K
13:47 39.35 39.35 39.35 39.35 0.0K
13:48 39.35 39.35 39.35 39.35 0.0K
13:49 39.52 39.55 39.52 39.55 0.9K
13:50 39.49 39.49 39.49 39.49 0.1K
13:51 39.49 39.49 39.49 39.49 0.0K
13:52 39.49 39.49 39.36 39.36 0.2K
13:53 39.36 39.49 39.36 39.49 1.0K
13:54 39.39 39.44 39.39 39.44 0.5K
13:55 39.44 39.48 39.44 39.48 0.7K
13:56 39.48 39.48 39.48 39.48 0.1K
13:57 39.48 39.48 39.48 39.48 0.2K
13:58 39.48 39.48 39.48 39.48 0.2K
13:59 39.48 39.48 39.48 39.48 0.0K
14:00 39.48 39.48 39.48 39.48 0.1K
14:01 39.48 39.48 39.48 39.48 0.0K
14:02 39.48 39.48 39.48 39.48 0.1K
14:03 39.45 39.45 39.45 39.45 0.3K
14:04 39.45 39.45 39.36 39.36 0.1K
14:05 39.36 39.36 39.36 39.36 0.7K
14:06 39.36 39.36 39.36 39.36 0.1K
14:07 39.34 39.34 39.34 39.34 0.4K
14:08 39.34 39.34 39.34 39.34 0.2K
14:09 39.30 39.30 39.30 39.30 0.1K
14:10 39.30 39.34 39.30 39.34 0.4K
14:11 39.34 39.34 39.34 39.34 0.0K
14:12 39.34 39.34 39.34 39.34 0.1K
14:13 39.34 39.34 39.34 39.34 0.0K
14:14 39.32 39.32 39.29 39.29 0.8K
14:15 39.29 39.29 39.27 39.27 0.1K
14:16 39.27 39.27 39.27 39.27 0.0K
14:17 39.29 39.29 39.29 39.29 0.2K
14:18 39.29 39.29 39.29 39.29 0.0K
14:19 39.29 39.29 39.29 39.29 0.2K
14:20 39.29 39.29 39.29 39.29 0.1K
14:21 39.29 39.32 39.28 39.28 1.6K
14:22 39.28 39.29 39.28 39.29 0.5K
14:23 39.29 39.29 39.29 39.29 0.2K
14:24 39.29 39.29 39.29 39.29 0.0K
14:25 39.29 39.29 39.29 39.29 0.0K
14:26 39.29 39.29 39.29 39.29 0.1K
14:27 39.29 39.29 39.29 39.29 0.0K
14:28 39.29 39.29 39.29 39.29 0.0K
14:29 39.34 39.34 39.34 39.34 1.3K
14:30 39.34 39.34 39.34 39.34 0.0K
14:31 39.34 39.34 39.17 39.17 1.7K
14:32 39.17 39.17 39.17 39.17 0.1K
14:33 39.17 39.17 38.95 38.95 0.1K
14:34 38.95 38.96 38.95 38.96 0.1K
14:35 38.96 38.96 38.80 38.90 0.4K
14:36 38.90 38.90 38.90 38.90 0.0K
14:37 38.90 38.90 38.90 38.90 0.1K
14:38 38.95 39.00 38.95 39.00 0.9K
14:39 39.00 39.00 39.00 39.00 0.0K
14:40 39.00 39.00 39.00 39.00 0.0K
14:41 39.00 39.18 39.00 39.05 0.5K
14:42 39.05 39.05 39.05 39.05 0.1K
14:43 39.05 39.05 39.05 39.05 0.0K
14:44 39.05 39.05 39.04 39.04 0.2K
14:45 39.02 39.11 39.02 39.11 0.2K
14:46 39.11 39.11 39.11 39.11 0.0K
14:47 39.11 39.11 39.11 39.11 0.0K
14:48 39.02 39.20 39.02 39.20 1.4K
14:49 39.20 39.20 39.15 39.15 0.1K
14:50 39.29 39.32 39.29 39.32 0.4K
14:51 39.32 39.32 39.32 39.32 0.0K
14:52 39.32 39.32 39.32 39.32 0.0K
14:53 39.32 39.32 39.32 39.32 0.0K
14:54 39.32 39.33 39.32 39.33 0.3K
14:55 39.27 39.27 39.27 39.27 0.4K
14:56 39.35 39.35 39.35 39.35 0.4K
14:57 39.35 39.35 39.35 39.35 0.1K
14:58 39.44 39.44 39.44 39.44 4.4K
14:59 39.44 39.44 39.44 39.44 0.7K
15:00 39.44 39.44 39.44 39.44 0.0K
15:01 39.44 39.44 39.44 39.44 0.0K
15:02 39.44 39.52 39.44 39.51 2.0K
15:03 39.63 39.66 39.63 39.66 2.8K
15:04 39.66 39.66 39.66 39.66 0.1K
15:05 39.66 39.66 39.45 39.63 2.2K
15:06 39.63 39.63 39.63 39.63 0.3K
15:07 39.63 39.75 39.63 39.75 0.4K
15:08 39.75 39.75 39.75 39.75 0.2K
15:09 39.75 39.75 39.75 39.75 0.2K
15:10 39.75 39.75 39.75 39.75 0.6K
15:11 39.75 39.75 39.75 39.75 0.0K
15:12 39.75 39.75 39.75 39.75 0.0K
15:13 39.75 39.75 39.75 39.75 0.0K
15:14 39.69 39.69 39.69 39.69 1.4K
15:15 39.69 39.80 39.69 39.80 0.3K
15:16 39.80 39.80 39.80 39.80 0.1K
15:17 39.80 39.80 39.80 39.80 0.0K
15:18 39.80 39.80 39.80 39.80 0.0K
15:19 39.80 39.80 39.80 39.80 0.0K
15:20 39.80 39.80 39.65 39.65 0.6K
15:21 39.65 39.65 39.65 39.65 0.1K
15:22 39.65 39.65 39.65 39.65 0.1K
15:23 39.76 39.76 39.76 39.76 0.1K
15:24 39.76 39.76 39.76 39.76 0.1K
15:25 39.76 39.76 39.76 39.76 0.0K
15:26 39.76 39.76 39.76 39.76 0.0K
15:27 39.76 39.76 39.76 39.76 0.1K
15:28 39.76 39.76 39.76 39.76 0.1K
15:29 39.76 39.76 39.76 39.76 0.1K
15:30 39.76 39.76 39.76 39.76 0.2K
15:31 39.76 39.76 39.76 39.76 0.1K
15:32 39.76 39.79 39.75 39.79 1.0K
15:33 39.79 39.79 39.68 39.76 0.3K
15:34 39.78 39.78 39.78 39.78 0.3K
15:35 39.78 39.78 39.78 39.78 0.0K
15:36 39.78 39.78 39.78 39.78 0.2K
15:37 39.78 39.80 39.78 39.80 1.0K
15:38 39.80 39.80 39.80 39.80 0.2K
15:39 39.80 39.80 39.80 39.80 0.0K
15:40 39.80 39.89 39.80 39.89 0.4K
15:41 39.89 39.89 39.89 39.89 0.2K
15:42 39.89 40.25 39.89 40.25 6.2K
15:43 40.25 40.25 40.25 40.25 0.1K
15:44 40.25 40.25 40.25 40.25 0.2K
15:45 40.25 40.25 40.25 40.25 1.1K
15:46 40.25 40.25 40.11 40.11 1.2K
15:47 40.11 40.11 40.11 40.11 0.1K
15:48 40.11 40.11 40.11 40.11 0.2K
15:49 40.23 40.23 40.23 40.23 0.3K
15:50 40.18 40.22 40.17 40.22 0.7K
15:51 40.22 40.22 40.22 40.22 0.2K
15:52 40.22 40.22 40.16 40.16 2.9K
15:53 40.16 40.16 40.16 40.16 0.1K
15:54 40.28 40.28 40.28 40.28 1.2K
15:55 40.28 40.28 40.13 40.13 0.7K
15:56 40.13 40.23 40.13 40.20 1.2K
15:57 40.34 40.34 40.20 40.20 3.3K
15:58 40.20 40.35 40.20 40.35 1.7K
15:59 40.35 40.35 40.34 40.34 0.4K
16:00 40.34 40.34 40.20 40.20 26.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし