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 46.85 46.85 46.52 46.52 1.5K
09:32 46.52 46.52 46.52 46.52 0.2K
09:33 46.52 46.63 46.52 46.63 0.7K
09:34 46.63 46.85 46.63 46.85 0.5K
09:35 46.85 46.85 46.85 46.85 0.0K
09:36 46.85 46.85 46.85 46.85 0.0K
09:37 46.85 46.85 46.85 46.85 0.0K
09:38 46.85 46.85 46.85 46.85 0.0K
09:39 46.85 46.85 46.85 46.85 0.0K
09:40 46.85 46.85 46.85 46.85 0.0K
09:41 46.85 46.85 46.85 46.85 0.0K
09:42 46.85 46.85 46.85 46.85 0.0K
09:43 46.85 46.85 46.85 46.85 0.1K
09:44 46.85 46.85 46.13 46.32 3.5K
09:45 46.27 46.27 46.27 46.27 1.5K
09:46 46.27 46.27 45.63 45.63 0.5K
09:47 45.63 45.63 45.63 45.63 0.0K
09:48 45.63 45.63 45.63 45.63 0.2K
09:49 45.63 45.92 45.63 45.92 0.2K
09:50 45.90 45.90 45.90 45.90 0.4K
09:51 45.90 45.90 45.90 45.90 0.0K
09:52 45.90 45.90 45.61 45.61 0.2K
09:53 45.61 45.66 45.61 45.66 2.2K
09:54 45.66 45.66 45.22 45.22 2.2K
09:55 45.22 45.22 45.22 45.22 0.1K
09:56 45.10 45.10 45.01 45.01 1.1K
09:57 45.01 45.08 44.93 44.93 1.5K
09:58 44.93 44.93 44.93 44.93 0.3K
09:59 44.93 45.06 44.82 45.06 1.2K
10:00 45.06 45.06 44.56 44.58 3.8K
10:01 44.94 45.00 44.94 45.00 1.9K
10:02 45.00 45.00 45.00 45.00 0.1K
10:03 45.00 45.00 45.00 45.00 0.1K
10:04 44.86 45.11 44.86 45.11 1.7K
10:05 45.11 45.11 45.11 45.11 0.1K
10:06 45.07 45.11 45.07 45.11 1.2K
10:07 45.11 45.60 45.11 45.60 1.3K
10:08 45.79 45.79 45.79 45.79 1.0K
10:09 45.79 45.79 45.79 45.79 0.0K
10:10 45.71 45.71 45.71 45.71 0.5K
10:11 45.71 45.71 45.35 45.35 0.3K
10:12 45.35 45.35 45.35 45.35 0.3K
10:13 45.35 45.35 45.35 45.35 0.0K
10:14 45.35 45.35 45.09 45.09 1.9K
10:15 45.09 45.09 45.09 45.09 0.0K
10:16 45.09 45.09 45.09 45.09 0.0K
10:17 45.09 45.09 45.09 45.09 0.0K
10:18 45.09 45.09 45.09 45.09 0.0K
10:19 45.09 45.09 45.09 45.09 0.0K
10:20 45.09 45.48 45.09 45.48 0.2K
10:21 45.25 45.47 45.25 45.47 0.5K
10:22 45.47 45.47 45.47 45.47 0.0K
10:23 45.47 45.47 45.47 45.47 0.0K
10:24 45.47 45.47 45.47 45.47 0.2K
10:25 45.47 45.52 45.47 45.52 0.1K
10:26 45.52 45.52 45.52 45.52 0.0K
10:27 45.78 45.78 45.78 45.78 0.4K
10:28 45.99 45.99 45.99 45.99 0.5K
10:29 45.99 45.99 45.99 45.99 0.0K
10:30 45.99 45.99 45.99 45.99 0.0K
10:31 45.99 45.99 45.99 45.99 0.0K
10:32 45.99 45.99 45.99 45.99 0.0K
10:33 45.99 45.99 45.99 45.99 0.0K
10:34 45.99 45.99 45.99 45.99 0.0K
10:35 45.99 45.99 45.99 45.99 0.0K
10:36 46.57 46.57 46.57 46.57 0.7K
10:37 46.57 46.57 46.08 46.08 1.6K
10:38 46.08 46.24 46.08 46.24 0.3K
10:39 46.24 46.24 46.24 46.24 0.0K
10:40 46.28 46.28 45.88 46.11 11.4K
10:41 46.11 46.11 46.11 46.11 0.8K
10:42 45.78 45.78 45.78 45.78 1.3K
10:43 45.78 45.78 45.78 45.78 0.0K
10:44 45.78 45.78 45.78 45.78 0.0K
10:45 45.78 45.78 45.78 45.78 0.0K
10:46 45.78 45.78 45.78 45.78 0.1K
10:47 45.78 45.78 45.69 45.69 0.2K
10:48 45.69 45.69 45.69 45.69 0.3K
10:49 45.69 45.69 45.69 45.69 0.0K
10:50 45.69 45.69 45.69 45.69 0.0K
10:51 45.69 46.01 45.69 46.01 7.7K
10:52 46.01 46.01 46.01 46.01 0.1K
10:53 46.01 46.01 45.84 45.84 0.4K
10:54 46.01 46.03 45.90 45.90 0.8K
10:55 45.90 45.90 45.77 45.77 0.3K
10:56 45.77 45.77 45.77 45.77 0.0K
10:57 45.77 45.89 45.77 45.89 0.2K
10:58 45.89 45.89 45.89 45.89 0.0K
10:59 45.89 45.89 45.89 45.89 0.0K
11:00 45.89 45.91 45.89 45.91 2.1K
11:01 45.91 45.91 45.91 45.91 0.1K
11:02 45.91 45.91 45.91 45.91 0.0K
11:03 45.91 45.91 45.80 45.89 0.4K
11:04 45.89 45.89 45.89 45.89 0.0K
11:05 45.89 45.89 45.89 45.89 0.0K
11:06 45.66 45.66 45.66 45.66 4.2K
11:07 45.66 45.66 45.66 45.66 0.0K
11:08 45.66 45.66 45.66 45.66 0.0K
11:09 45.66 45.66 45.66 45.66 0.0K
11:10 45.66 45.66 45.66 45.66 0.0K
11:11 45.66 46.00 45.66 46.00 0.7K
11:12 46.00 46.00 46.00 46.00 0.0K
11:13 46.00 46.00 46.00 46.00 0.0K
11:14 46.41 46.41 46.41 46.41 0.2K
11:15 46.41 46.41 46.41 46.41 0.0K
11:16 46.41 46.41 46.41 46.41 0.0K
11:17 46.41 46.41 46.41 46.41 0.0K
11:18 46.41 46.41 46.41 46.41 0.0K
11:19 46.41 46.41 46.41 46.41 0.1K
11:20 46.41 46.41 46.41 46.41 0.0K
11:21 46.41 46.41 46.41 46.41 0.1K
11:22 46.41 46.41 46.41 46.41 0.0K
11:23 46.68 46.68 46.68 46.68 2.4K
11:24 46.68 46.68 46.68 46.68 0.0K
11:25 46.68 46.68 46.68 46.68 0.0K
11:26 46.68 46.68 46.68 46.68 0.0K
11:27 46.68 46.68 46.68 46.68 0.1K
11:28 46.68 46.68 46.49 46.49 0.4K
11:29 46.49 46.49 46.49 46.49 0.0K
11:30 46.49 46.49 46.49 46.49 0.0K
11:31 46.49 46.49 46.49 46.49 0.0K
11:32 46.49 46.49 46.49 46.49 0.0K
11:33 46.76 46.76 46.76 46.76 0.1K
11:34 46.76 46.76 46.76 46.76 0.2K
11:35 46.76 46.76 46.76 46.76 0.1K
11:36 46.76 46.76 46.76 46.76 0.0K
11:37 46.76 46.76 46.76 46.76 0.0K
11:38 46.76 46.76 46.76 46.76 0.0K
11:39 46.76 46.76 46.76 46.76 0.0K
11:40 46.76 46.76 46.76 46.76 0.0K
11:41 46.76 46.76 46.76 46.76 0.1K
11:42 46.76 46.76 46.76 46.76 0.0K
11:43 46.76 46.76 46.71 46.71 1.3K
11:44 46.71 46.71 46.71 46.71 0.0K
11:45 46.71 46.71 46.71 46.71 0.0K
11:46 46.71 46.71 46.66 46.66 0.1K
11:47 46.66 46.66 46.66 46.66 0.0K
11:48 46.66 46.66 46.66 46.66 0.0K
11:49 46.66 46.66 46.66 46.66 0.0K
11:50 46.66 46.66 46.66 46.66 0.0K
11:51 46.66 46.66 46.66 46.66 0.0K
11:52 46.66 46.66 46.66 46.66 0.0K
11:53 46.66 46.66 46.66 46.66 0.3K
11:54 46.66 46.66 46.66 46.66 0.1K
11:55 46.66 46.66 46.38 46.38 0.1K
11:56 46.38 46.38 46.38 46.38 0.0K
11:57 46.42 46.42 46.42 46.42 0.4K
11:58 46.42 46.42 46.42 46.42 0.0K
11:59 46.42 46.42 46.42 46.42 0.1K
12:00 46.42 46.42 46.42 46.42 0.0K
12:01 46.42 46.42 46.42 46.42 0.0K
12:02 46.69 46.69 46.69 46.69 0.7K
12:03 46.69 46.69 46.69 46.69 0.0K
12:04 46.69 46.69 46.69 46.69 0.0K
12:05 46.68 46.68 46.68 46.68 0.1K
12:06 46.68 46.68 46.68 46.68 0.1K
12:07 46.68 46.68 46.68 46.68 0.0K
12:08 46.68 46.68 46.68 46.68 0.0K
12:09 46.50 46.50 46.50 46.50 0.1K
12:10 46.50 46.50 46.50 46.50 0.0K
12:11 46.50 46.50 46.24 46.24 0.3K
12:12 46.24 46.24 46.24 46.24 0.1K
12:13 46.24 46.24 46.24 46.24 0.1K
12:14 46.24 46.47 46.24 46.47 0.2K
12:15 46.47 46.47 46.47 46.47 0.0K
12:16 46.47 46.47 46.30 46.30 0.1K
12:17 46.30 46.30 46.30 46.30 0.0K
12:18 46.30 46.30 46.12 46.12 0.3K
12:19 46.12 46.12 46.12 46.12 0.0K
12:20 46.12 46.12 46.12 46.12 0.0K
12:21 46.12 46.12 46.12 46.12 0.0K
12:22 46.12 46.12 46.12 46.12 0.0K
12:23 46.12 46.12 46.12 46.12 0.1K
12:24 46.12 46.12 46.12 46.12 0.0K
12:25 46.12 46.12 46.12 46.12 0.0K
12:26 46.12 46.12 46.12 46.12 0.0K
12:27 46.12 46.12 46.04 46.04 0.4K
12:28 46.04 46.04 46.04 46.04 0.0K
12:29 46.04 46.04 46.04 46.04 0.0K
12:30 46.04 46.04 46.04 46.04 0.0K
12:31 46.04 46.04 45.91 45.91 0.6K
12:32 45.91 45.91 45.91 45.91 0.0K
12:33 45.91 45.91 45.91 45.91 0.0K
12:34 45.91 45.91 45.81 45.81 0.5K
12:35 45.81 45.95 45.81 45.95 0.1K
12:36 45.95 45.95 45.95 45.95 0.0K
12:37 45.95 46.00 45.95 46.00 1.1K
12:38 46.00 46.01 46.00 46.01 0.1K
12:39 46.01 46.01 46.01 46.01 0.1K
12:40 46.01 46.01 46.01 46.01 0.1K
12:41 46.01 46.01 46.01 46.01 0.0K
12:42 46.01 46.01 46.01 46.01 0.4K
12:43 46.01 46.01 45.90 45.90 0.2K
12:44 45.90 45.90 45.90 45.90 0.0K
12:45 45.90 45.90 45.90 45.90 0.1K
12:46 45.90 45.90 45.90 45.90 0.0K
12:47 45.90 45.90 45.90 45.90 0.0K
12:48 45.90 46.10 45.90 45.98 1.3K
12:49 45.98 45.98 45.85 45.85 0.4K
12:50 45.85 46.04 45.85 46.04 0.1K
12:51 45.90 45.90 45.90 45.90 0.2K
12:52 45.90 45.90 45.90 45.90 0.0K
12:53 45.90 45.90 45.90 45.90 0.0K
12:54 45.90 45.90 45.90 45.90 0.5K
12:55 45.90 45.90 45.90 45.90 0.0K
12:56 45.90 45.90 45.90 45.90 0.0K
12:57 45.90 45.90 45.90 45.90 0.0K
12:58 45.90 45.98 45.90 45.98 2.2K
12:59 45.98 46.05 45.98 46.05 0.2K
13:00 46.05 46.05 46.05 46.05 0.1K
13:01 46.05 46.05 46.05 46.05 0.0K
13:02 46.05 46.05 46.05 46.05 0.0K
13:03 45.99 45.99 45.99 45.99 0.4K
13:04 45.99 45.99 45.99 45.99 0.0K
13:05 45.99 45.99 45.99 45.99 0.0K
13:06 45.99 45.99 45.99 45.99 0.0K
13:07 45.99 46.16 45.99 46.16 0.3K
13:08 46.19 46.23 46.19 46.23 0.3K
13:09 46.23 46.23 46.23 46.23 0.1K
13:10 46.23 46.23 46.23 46.23 0.0K
13:11 46.23 46.23 46.23 46.23 0.0K
13:12 46.23 46.23 46.23 46.23 0.0K
13:13 46.22 46.22 46.22 46.22 0.3K
13:14 46.22 46.22 46.22 46.22 0.0K
13:15 46.22 46.22 46.22 46.22 0.1K
13:16 46.22 46.22 46.19 46.19 0.2K
13:17 46.19 46.19 46.19 46.19 0.0K
13:18 46.20 46.20 46.20 46.20 0.1K
13:19 46.20 46.20 46.20 46.20 0.0K
13:20 46.20 46.20 46.20 46.20 0.0K
13:21 46.20 46.20 46.20 46.20 0.0K
13:22 46.27 46.27 46.27 46.27 2.6K
13:23 46.27 46.27 46.27 46.27 0.0K
13:24 46.27 46.27 46.27 46.27 0.0K
13:25 46.27 46.39 46.27 46.39 0.2K
13:26 46.39 46.48 46.38 46.38 1.9K
13:27 46.27 46.27 46.27 46.27 0.5K
13:28 46.27 46.27 46.27 46.27 0.0K
13:29 46.27 46.27 46.27 46.27 0.0K
13:30 46.27 46.27 46.20 46.20 0.4K
13:31 46.20 46.20 46.04 46.04 0.1K
13:32 46.04 46.04 46.04 46.04 0.0K
13:33 46.04 46.04 46.00 46.00 0.6K
13:34 45.90 45.90 45.90 45.90 0.1K
13:35 45.90 45.90 45.73 45.73 0.5K
13:36 45.73 45.73 45.68 45.68 0.2K
13:37 45.68 45.68 45.68 45.68 0.3K
13:38 45.68 45.68 45.68 45.68 0.0K
13:39 45.68 45.68 45.68 45.68 0.1K
13:40 45.68 45.68 45.68 45.68 0.2K
13:41 45.68 45.68 45.68 45.68 0.0K
13:42 45.68 45.68 45.68 45.68 0.0K
13:43 45.68 45.68 45.68 45.68 0.0K
13:44 45.68 45.68 45.68 45.68 0.1K
13:45 45.68 45.68 45.68 45.68 0.0K
13:46 45.68 45.68 45.68 45.68 0.0K
13:47 45.68 45.68 45.68 45.68 0.0K
13:48 45.68 45.68 45.68 45.68 0.1K
13:49 45.68 45.68 45.68 45.68 0.1K
13:50 45.68 45.68 45.68 45.68 0.2K
13:51 45.68 45.68 45.68 45.68 0.0K
13:52 45.68 45.68 45.68 45.68 0.0K
13:53 45.68 45.68 45.68 45.68 0.0K
13:54 45.41 45.41 45.41 45.41 0.2K
13:55 45.41 45.41 45.41 45.41 0.0K
13:56 45.41 45.41 45.41 45.41 0.0K
13:57 45.41 45.41 45.41 45.41 0.0K
13:58 45.41 45.41 45.41 45.41 0.0K
13:59 45.41 45.41 45.41 45.41 0.0K
14:00 45.41 45.41 45.41 45.41 0.0K
14:01 45.45 45.45 45.45 45.45 0.1K
14:02 45.45 45.45 45.45 45.45 0.0K
14:03 45.45 45.45 45.45 45.45 0.1K
14:04 45.45 45.45 45.45 45.45 0.0K
14:05 45.45 45.48 45.45 45.48 2.0K
14:06 45.55 45.67 45.55 45.67 0.6K
14:07 45.67 45.67 45.55 45.55 3.5K
14:08 45.55 45.55 45.51 45.51 5.2K
14:09 45.51 45.64 45.51 45.64 0.6K
14:10 45.63 45.63 45.61 45.61 1.1K
14:11 45.61 45.61 45.61 45.61 0.0K
14:12 45.61 45.61 45.61 45.61 0.0K
14:13 45.61 45.61 44.99 44.99 11.3K
14:14 44.99 44.99 44.99 44.99 0.0K
14:15 44.99 44.99 44.99 44.99 0.0K
14:16 44.99 44.99 44.99 44.99 0.1K
14:17 44.99 44.99 44.99 44.99 0.1K
14:18 44.99 44.99 44.99 44.99 0.0K
14:19 44.99 44.99 44.99 44.99 0.0K
14:20 44.99 44.99 44.99 44.99 0.1K
14:21 44.99 44.99 44.99 44.99 0.0K
14:22 44.99 44.99 44.99 44.99 0.0K
14:23 44.99 44.99 44.99 44.99 0.0K
14:24 45.41 45.41 45.41 45.41 0.6K
14:25 45.41 45.41 45.16 45.16 0.2K
14:26 45.16 45.16 45.16 45.16 0.1K
14:27 45.16 45.16 45.16 45.16 0.1K
14:28 45.16 45.16 45.16 45.16 0.0K
14:29 45.16 45.41 45.16 45.41 1.0K
14:30 45.41 45.41 45.41 45.41 0.0K
14:31 45.41 45.41 44.88 44.88 0.5K
14:32 44.88 44.88 44.88 44.88 0.1K
14:33 44.88 44.88 44.88 44.88 0.2K
14:34 44.88 44.88 44.88 44.88 0.0K
14:35 44.88 44.88 44.88 44.88 0.1K
14:36 44.88 44.94 44.88 44.94 0.8K
14:37 44.94 44.94 44.94 44.94 0.0K
14:38 44.94 45.03 44.94 45.03 0.2K
14:39 45.03 45.03 45.03 45.03 0.2K
14:40 45.03 45.03 44.91 44.91 0.4K
14:41 44.91 44.91 44.91 44.91 0.1K
14:42 44.91 44.91 44.91 44.91 0.0K
14:43 44.91 44.91 44.91 44.91 0.0K
14:44 44.78 44.87 44.78 44.87 2.0K
14:45 44.95 44.95 44.86 44.95 1.4K
14:46 44.95 44.95 44.95 44.95 0.3K
14:47 44.95 45.11 44.95 45.11 0.9K
14:48 45.11 45.11 45.11 45.11 0.0K
14:49 45.11 45.11 45.11 45.11 0.1K
14:50 45.11 45.11 45.11 45.11 0.0K
14:51 45.11 45.11 45.11 45.11 0.0K
14:52 45.11 45.31 45.11 45.31 0.2K
14:53 45.31 45.31 45.31 45.31 0.0K
14:54 45.31 45.31 45.31 45.31 0.0K
14:55 45.31 45.31 45.31 45.31 0.0K
14:56 45.31 45.31 45.31 45.31 0.0K
14:57 45.31 45.31 45.31 45.31 0.0K
14:58 45.31 45.31 45.31 45.31 0.0K
14:59 45.31 45.31 45.17 45.17 0.4K
15:00 45.17 45.24 45.17 45.24 0.2K
15:01 45.24 45.24 45.24 45.24 0.0K
15:02 45.24 45.24 45.24 45.24 0.0K
15:03 45.24 45.24 45.24 45.24 0.0K
15:04 45.24 45.24 45.24 45.24 0.0K
15:05 45.24 45.24 45.24 45.24 0.2K
15:06 45.28 45.28 45.28 45.28 0.6K
15:07 45.15 45.15 45.15 45.15 0.3K
15:08 45.15 45.15 45.15 45.15 0.1K
15:09 45.15 45.15 45.15 45.15 0.0K
15:10 45.15 45.15 45.15 45.15 0.0K
15:11 45.15 45.15 45.15 45.15 0.0K
15:12 45.15 45.15 44.96 44.96 0.6K
15:13 44.96 45.03 44.96 45.03 0.1K
15:14 45.03 45.03 45.03 45.03 0.0K
15:15 45.03 45.03 45.03 45.03 0.0K
15:16 45.03 45.03 45.03 45.03 0.0K
15:17 45.03 45.03 45.01 45.01 1.2K
15:18 45.01 45.01 45.01 45.01 0.0K
15:19 45.01 45.01 45.01 45.01 0.0K
15:20 45.01 45.01 45.01 45.01 0.1K
15:21 45.01 45.01 44.63 44.63 1.1K
15:22 44.63 44.63 44.63 44.63 0.2K
15:23 44.63 44.63 44.63 44.63 0.0K
15:24 44.63 44.63 44.63 44.63 0.1K
15:25 44.63 44.63 44.63 44.63 0.3K
15:26 44.41 44.41 44.29 44.35 2.6K
15:27 44.35 44.35 44.01 44.01 3.3K
15:28 44.07 44.07 44.00 44.00 2.7K
15:29 44.00 44.00 43.59 43.79 1.1K
15:30 43.79 43.79 43.79 43.79 0.2K
15:31 43.79 43.84 43.66 43.84 3.4K
15:32 43.74 43.74 43.58 43.58 1.7K
15:33 43.58 43.71 43.37 43.68 1.2K
15:34 43.59 43.91 43.59 43.91 1.5K
15:35 43.91 43.93 43.91 43.93 0.5K
15:36 43.93 43.93 43.93 43.93 0.2K
15:37 43.93 44.25 43.93 44.25 1.5K
15:38 44.25 44.38 44.25 44.38 0.2K
15:39 44.38 44.38 44.21 44.21 2.1K
15:40 44.21 44.25 44.21 44.25 0.3K
15:41 44.25 44.25 44.25 44.25 0.4K
15:42 44.23 44.23 44.12 44.12 2.1K
15:43 44.12 44.12 43.67 43.67 2.1K
15:44 43.67 43.67 43.67 43.67 0.6K
15:45 43.84 43.85 43.84 43.85 2.1K
15:46 43.92 43.92 43.92 43.92 0.5K
15:47 43.92 43.92 43.65 43.88 1.1K
15:48 43.88 43.88 43.68 43.88 3.1K
15:49 44.01 44.01 43.84 43.84 2.7K
15:50 43.84 44.01 43.70 43.74 4.6K
15:51 43.74 43.74 43.65 43.65 2.9K
15:52 43.35 43.38 43.35 43.38 2.0K
15:53 43.10 43.43 43.10 43.10 1.8K
15:54 43.46 43.67 43.46 43.57 2.5K
15:55 43.68 43.68 43.56 43.56 4.6K
15:56 43.66 43.66 43.66 43.66 3.0K
15:57 43.66 43.66 43.49 43.49 5.9K
15:58 43.51 43.51 43.22 43.36 4.2K
15:59 43.42 43.42 43.37 43.37 3.0K
16:00 43.37 44.00 43.37 43.46 31.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし