デジマーク (DMRC)

DMRC
🏛️ アメリカ →
9.69
最終更新: 2025-10-03
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 40.45 45.99 40.45 40.98 0.9K
09:32 41.06 41.06 41.06 41.06 1.0K
09:33 40.95 40.95 40.95 40.95 0.8K
09:34 41.00 41.00 41.00 41.00 0.5K
09:35 41.00 41.00 41.00 41.00 0.1K
09:36 41.00 41.00 41.00 41.00 0.0K
09:37 41.00 41.00 41.00 41.00 0.0K
09:38 41.00 41.00 41.00 41.00 0.0K
09:39 41.00 41.00 41.00 41.00 0.0K
09:40 41.00 41.00 41.00 41.00 0.7K
09:41 41.00 41.52 41.00 41.52 0.3K
09:42 41.52 41.52 41.49 41.49 0.6K
09:43 41.49 41.49 41.49 41.49 0.0K
09:44 41.49 41.65 41.49 41.65 0.5K
09:45 41.65 41.65 41.65 41.65 0.0K
09:46 41.65 41.65 41.50 41.50 0.4K
09:47 41.50 41.50 41.50 41.50 0.0K
09:48 41.50 41.50 41.15 41.15 0.3K
09:49 41.15 41.15 41.15 41.15 0.0K
09:50 41.15 41.15 41.15 41.15 0.1K
09:51 41.15 41.15 41.15 41.15 0.2K
09:52 41.15 41.15 41.15 41.15 0.0K
09:53 41.15 41.15 41.15 41.15 0.0K
09:54 41.15 41.15 41.15 41.15 0.0K
09:55 41.15 41.15 41.15 41.15 0.0K
09:56 41.15 41.15 41.15 41.15 0.0K
09:57 41.15 41.15 41.15 41.15 0.3K
09:58 41.15 41.15 41.15 41.15 0.2K
09:59 41.15 41.15 41.15 41.15 0.0K
10:00 41.15 41.15 41.15 41.15 0.0K
10:01 41.15 41.15 41.15 41.15 0.4K
10:02 41.15 41.15 40.69 40.69 0.4K
10:03 40.69 40.69 40.69 40.69 0.0K
10:04 40.69 40.69 40.69 40.69 0.0K
10:05 40.69 40.69 40.69 40.69 0.1K
10:06 40.69 40.69 40.69 40.69 0.0K
10:07 40.69 40.69 40.69 40.69 0.1K
10:08 40.69 40.69 40.69 40.69 0.0K
10:09 40.69 40.69 40.69 40.69 0.0K
10:10 40.69 40.69 40.69 40.69 0.0K
10:11 40.69 40.69 40.69 40.69 0.0K
10:12 40.69 40.69 40.69 40.69 0.1K
10:13 40.69 40.69 40.69 40.69 0.0K
10:14 40.69 40.69 40.69 40.69 0.0K
10:15 40.69 40.69 40.69 40.69 0.0K
10:16 40.69 40.69 40.69 40.69 0.0K
10:17 40.69 40.69 40.69 40.69 0.0K
10:18 40.69 40.69 40.69 40.69 0.0K
10:19 40.69 40.69 40.69 40.69 0.0K
10:20 40.69 40.69 40.69 40.69 0.0K
10:21 40.69 40.69 40.69 40.69 0.0K
10:22 40.69 40.69 40.69 40.69 0.0K
10:23 40.69 40.69 40.69 40.69 0.0K
10:24 40.69 40.69 40.69 40.69 0.1K
10:25 40.69 40.69 40.69 40.69 0.0K
10:26 40.69 40.69 40.69 40.69 0.1K
10:27 40.69 40.69 40.69 40.69 0.0K
10:28 40.69 40.69 40.47 40.47 0.7K
10:29 40.47 40.47 40.47 40.47 0.0K
10:30 40.47 40.47 40.47 40.47 0.0K
10:31 40.47 40.47 40.47 40.47 0.0K
10:32 40.47 40.47 40.47 40.47 0.0K
10:33 40.47 40.47 40.47 40.47 0.0K
10:34 40.47 40.47 40.47 40.47 0.0K
10:35 40.47 40.54 40.47 40.54 0.5K
10:36 40.54 40.54 40.48 40.48 0.1K
10:37 40.48 40.48 40.48 40.48 0.0K
10:38 40.48 40.48 40.32 40.32 0.4K
10:39 40.32 40.32 40.32 40.32 0.0K
10:40 40.32 40.32 40.32 40.32 0.1K
10:41 40.32 40.32 40.32 40.32 0.1K
10:42 40.32 40.32 40.32 40.32 0.0K
10:43 40.32 40.32 40.32 40.32 0.1K
10:44 40.32 40.32 40.32 40.32 0.2K
10:45 40.32 40.51 40.32 40.51 0.5K
10:46 40.51 40.51 40.51 40.51 0.0K
10:47 40.51 40.51 40.51 40.51 0.2K
10:48 40.51 40.51 40.51 40.51 0.0K
10:49 40.51 40.51 40.51 40.51 0.0K
10:50 40.51 40.51 40.51 40.51 0.4K
10:51 40.51 40.51 40.51 40.51 0.3K
10:52 40.51 40.53 40.51 40.53 0.2K
10:53 40.53 40.53 40.53 40.53 0.0K
10:54 40.53 40.53 40.53 40.53 0.0K
10:55 40.53 40.53 40.53 40.53 0.0K
10:56 40.53 40.53 40.53 40.53 0.0K
10:57 40.43 40.43 40.43 40.43 0.4K
10:58 40.43 40.43 40.43 40.43 0.0K
10:59 40.43 40.43 40.43 40.43 0.0K
11:00 40.43 40.43 40.43 40.43 0.2K
11:01 40.43 40.43 40.43 40.43 0.1K
11:02 40.43 40.43 40.43 40.43 0.0K
11:03 40.43 40.43 40.43 40.43 0.1K
11:04 40.43 40.43 40.43 40.43 0.1K
11:05 40.25 40.35 40.25 40.35 0.6K
11:06 40.35 40.35 40.35 40.35 0.1K
11:07 40.35 40.35 40.35 40.35 0.0K
11:08 40.35 40.35 40.35 40.35 0.0K
11:09 40.35 40.35 40.35 40.35 0.0K
11:10 40.35 40.35 40.35 40.35 0.0K
11:11 40.35 40.35 40.22 40.22 0.1K
11:12 40.22 40.22 40.22 40.22 0.1K
11:13 40.22 40.22 40.12 40.14 0.6K
11:14 40.14 40.14 40.14 40.14 0.0K
11:15 40.14 40.14 40.14 40.14 0.0K
11:16 40.07 40.11 40.07 40.11 0.5K
11:17 40.11 40.11 40.11 40.11 0.5K
11:18 40.11 40.13 40.11 40.13 0.5K
11:19 40.13 40.13 40.13 40.13 0.0K
11:20 40.13 40.13 40.04 40.04 0.3K
11:21 40.05 40.05 40.05 40.05 0.2K
11:22 40.05 40.05 40.05 40.05 0.0K
11:23 40.05 40.09 40.05 40.09 0.9K
11:24 40.09 40.09 40.05 40.05 0.6K
11:25 40.05 40.05 40.05 40.05 0.0K
11:26 40.05 40.05 40.05 40.05 0.0K
11:27 40.05 40.05 40.05 40.05 0.5K
11:28 40.05 40.05 40.05 40.05 0.0K
11:29 40.05 40.14 39.94 39.94 3.1K
11:30 39.94 40.00 39.94 40.00 1.6K
11:31 40.00 40.13 40.00 40.13 0.8K
11:32 40.13 40.19 40.13 40.19 1.1K
11:33 40.19 40.19 40.16 40.17 1.3K
11:34 40.17 40.21 40.06 40.06 1.6K
11:35 40.06 40.06 40.05 40.05 1.5K
11:36 40.01 40.01 39.90 39.90 2.1K
11:37 39.98 39.98 39.98 39.98 0.5K
11:38 39.98 39.98 39.98 39.98 0.0K
11:39 39.98 39.98 39.98 39.98 0.0K
11:40 39.98 39.98 39.98 39.98 0.0K
11:41 39.98 39.98 39.86 39.86 0.1K
11:42 39.86 39.86 39.74 39.74 0.6K
11:43 39.74 39.74 39.74 39.74 0.0K
11:44 39.68 39.68 39.68 39.68 0.1K
11:45 39.68 39.68 39.57 39.57 0.1K
11:46 39.57 39.57 39.57 39.57 0.0K
11:47 39.57 39.83 39.57 39.83 0.5K
11:48 39.83 39.83 39.83 39.83 0.1K
11:49 39.83 39.83 39.83 39.83 0.0K
11:50 39.83 39.83 39.83 39.83 0.0K
11:51 39.83 39.83 39.83 39.83 0.0K
11:52 39.83 39.83 39.83 39.83 0.0K
11:53 39.83 39.83 39.83 39.83 0.0K
11:54 39.83 39.83 39.83 39.83 0.0K
11:55 39.74 39.74 39.74 39.74 0.1K
11:56 39.74 39.74 39.74 39.74 0.0K
11:57 39.74 39.74 39.62 39.62 0.5K
11:58 39.62 39.62 39.62 39.62 0.0K
11:59 39.62 39.62 39.62 39.62 0.0K
12:00 39.60 39.79 39.60 39.79 0.9K
12:01 39.79 39.79 39.79 39.79 0.0K
12:02 39.79 39.79 39.79 39.79 0.0K
12:03 39.67 39.67 39.67 39.67 0.3K
12:04 39.67 39.67 39.67 39.67 0.0K
12:05 39.67 39.67 39.67 39.67 0.0K
12:06 39.67 39.67 39.67 39.67 0.2K
12:07 39.67 39.67 39.67 39.67 0.0K
12:08 39.67 39.67 39.67 39.67 0.0K
12:09 39.67 39.67 39.67 39.67 0.0K
12:10 39.67 39.67 39.67 39.67 0.0K
12:11 39.67 39.79 39.32 39.32 5.8K
12:12 39.32 39.32 39.32 39.32 0.0K
12:13 39.32 39.32 39.32 39.32 0.0K
12:14 39.32 39.32 39.32 39.32 0.0K
12:15 39.32 39.32 39.32 39.32 0.2K
12:16 39.32 39.32 39.32 39.32 0.1K
12:17 39.28 39.28 39.28 39.28 1.0K
12:18 39.45 39.52 39.45 39.52 1.7K
12:19 39.52 39.52 39.52 39.52 0.0K
12:20 39.58 39.58 39.58 39.58 0.1K
12:21 39.58 39.69 39.58 39.69 0.8K
12:22 39.44 39.44 39.44 39.44 1.2K
12:23 39.44 39.44 39.44 39.44 0.0K
12:24 39.44 39.44 39.44 39.44 0.0K
12:25 39.44 39.44 39.44 39.44 0.0K
12:26 39.44 39.44 39.44 39.44 0.0K
12:27 39.44 39.44 39.44 39.44 0.0K
12:28 39.44 39.44 39.44 39.44 0.0K
12:29 39.44 39.44 39.44 39.44 0.0K
12:30 39.44 39.44 39.44 39.44 0.0K
12:31 39.44 39.44 39.44 39.44 0.0K
12:32 39.40 39.40 39.40 39.40 0.1K
12:33 39.40 39.55 39.40 39.55 0.2K
12:34 39.55 39.55 39.55 39.55 0.0K
12:35 39.50 39.50 39.43 39.43 0.4K
12:36 39.43 39.43 39.36 39.36 0.4K
12:37 39.36 39.36 39.26 39.26 0.2K
12:38 39.26 39.26 39.26 39.26 0.0K
12:39 39.26 39.46 39.26 39.46 1.3K
12:40 39.46 39.46 39.46 39.46 0.0K
12:41 39.46 39.46 39.46 39.46 0.1K
12:42 39.46 39.46 39.46 39.46 0.0K
12:43 39.40 39.40 39.40 39.40 0.3K
12:44 39.41 39.41 39.41 39.41 1.1K
12:45 39.41 39.41 39.41 39.41 0.0K
12:46 39.41 39.41 39.41 39.41 0.0K
12:47 39.41 39.41 39.41 39.41 0.0K
12:48 39.41 39.41 39.41 39.41 0.0K
12:49 39.41 39.41 39.41 39.41 0.0K
12:50 39.41 39.41 39.41 39.41 0.0K
12:51 39.40 39.40 39.40 39.40 0.3K
12:52 39.40 39.40 39.40 39.40 0.0K
12:53 39.49 39.49 39.43 39.43 1.0K
12:54 39.43 39.43 39.43 39.43 0.0K
12:55 39.43 39.43 39.43 39.43 0.0K
12:56 39.33 39.33 39.33 39.33 0.1K
12:57 39.33 39.33 39.33 39.33 0.5K
12:58 39.33 39.33 39.33 39.33 0.0K
12:59 39.33 39.33 39.33 39.33 0.1K
13:00 39.33 39.33 39.33 39.33 0.0K
13:01 39.33 39.33 39.33 39.33 0.0K
13:02 39.33 39.33 39.33 39.33 0.0K
13:03 39.33 39.33 39.33 39.33 0.5K
13:04 39.33 39.33 39.33 39.33 0.2K
13:05 39.33 39.33 39.33 39.33 0.1K
13:06 39.33 39.33 39.33 39.33 0.0K
13:07 39.33 39.33 39.33 39.33 0.0K
13:08 39.33 39.33 39.33 39.33 0.0K
13:09 39.33 39.33 39.33 39.33 0.0K
13:10 39.51 39.51 39.51 39.51 0.7K
13:11 39.51 39.51 39.51 39.51 0.0K
13:12 39.51 39.51 39.51 39.51 0.0K
13:13 39.51 39.51 39.51 39.51 0.0K
13:14 39.51 39.58 39.51 39.58 0.1K
13:15 39.58 39.58 39.58 39.58 0.0K
13:16 39.58 39.58 39.54 39.54 0.3K
13:17 39.61 39.61 39.53 39.53 0.5K
13:18 39.53 39.53 39.53 39.53 0.0K
13:19 39.53 39.53 39.53 39.53 0.0K
13:20 39.53 39.53 39.53 39.53 0.0K
13:21 39.51 39.51 39.51 39.51 0.1K
13:22 39.51 39.51 39.51 39.51 0.5K
13:23 39.51 39.67 39.51 39.67 1.0K
13:24 39.67 39.67 39.67 39.67 0.0K
13:25 39.67 39.67 39.62 39.62 0.2K
13:26 39.62 39.62 39.62 39.62 0.1K
13:27 39.72 39.80 39.72 39.80 0.7K
13:28 39.80 39.80 39.80 39.80 0.4K
13:29 39.80 40.05 39.80 40.05 1.2K
13:30 40.05 40.05 40.05 40.05 0.0K
13:31 40.05 40.05 40.05 40.05 0.0K
13:32 40.05 40.05 40.05 40.05 0.0K
13:33 40.05 40.05 40.05 40.05 0.0K
13:34 40.06 40.06 40.06 40.06 0.9K
13:35 40.06 40.06 40.06 40.06 0.0K
13:36 40.06 40.06 40.06 40.06 0.0K
13:37 40.06 40.06 40.06 40.06 0.0K
13:38 40.06 40.06 40.06 40.06 0.0K
13:39 40.16 40.16 40.16 40.16 0.2K
13:40 40.16 40.39 40.16 40.39 1.7K
13:41 40.39 40.39 40.39 40.39 0.6K
13:42 40.39 40.51 40.39 40.51 0.1K
13:43 40.51 40.51 40.51 40.51 0.1K
13:44 40.51 40.51 40.51 40.51 0.0K
13:45 40.51 40.51 40.51 40.51 0.0K
13:46 40.52 40.52 40.52 40.52 0.1K
13:47 40.52 40.52 40.52 40.52 0.0K
13:48 40.52 40.52 40.52 40.52 0.0K
13:49 40.52 40.52 40.52 40.52 0.1K
13:50 40.59 40.76 40.59 40.76 1.8K
13:51 40.76 40.76 40.76 40.76 0.1K
13:52 40.76 40.76 40.76 40.76 0.1K
13:53 40.76 40.76 40.76 40.76 0.1K
13:54 40.76 40.76 40.76 40.76 0.0K
13:55 40.76 40.87 40.76 40.87 0.5K
13:56 40.87 40.87 40.87 40.87 0.1K
13:57 40.87 40.87 40.87 40.87 0.0K
13:58 40.87 40.87 40.83 40.83 0.3K
13:59 40.83 40.83 40.83 40.83 0.1K
14:00 40.83 40.93 40.83 40.93 0.5K
14:01 40.93 40.93 40.93 40.93 0.0K
14:02 40.93 40.93 40.93 40.93 0.1K
14:03 40.93 40.93 40.93 40.93 0.0K
14:04 40.77 40.77 40.71 40.71 0.9K
14:05 40.71 40.71 40.71 40.71 0.0K
14:06 40.82 40.96 40.82 40.89 1.5K
14:07 40.89 40.89 40.89 40.89 0.1K
14:08 40.89 40.89 40.89 40.89 0.0K
14:09 40.89 40.89 40.89 40.89 0.0K
14:10 40.89 40.89 40.89 40.89 0.0K
14:11 40.89 40.89 40.73 40.73 1.6K
14:12 40.73 40.75 40.73 40.75 1.7K
14:13 40.75 40.75 40.75 40.75 0.0K
14:14 40.75 40.75 40.75 40.75 0.0K
14:15 40.75 40.75 40.75 40.75 0.0K
14:16 40.75 40.75 40.75 40.75 0.0K
14:17 40.75 40.75 40.75 40.75 0.0K
14:18 40.75 40.75 40.75 40.75 0.0K
14:19 40.75 40.75 40.75 40.75 0.0K
14:20 40.75 40.75 40.75 40.75 0.0K
14:21 40.75 40.75 40.74 40.74 0.1K
14:22 40.74 40.74 40.74 40.74 0.0K
14:23 40.74 40.74 40.74 40.74 0.0K
14:24 40.74 40.74 40.74 40.74 0.0K
14:25 40.74 40.74 40.74 40.74 0.0K
14:26 40.74 40.87 40.74 40.87 1.0K
14:27 40.87 40.98 40.87 40.98 0.3K
14:28 40.98 40.98 40.79 40.79 1.4K
14:29 40.84 40.84 40.84 40.84 0.3K
14:30 40.84 40.84 40.84 40.84 0.0K
14:31 40.79 40.89 40.79 40.89 1.3K
14:32 40.89 40.89 40.89 40.89 0.1K
14:33 40.89 40.89 40.89 40.89 0.0K
14:34 40.89 40.89 40.89 40.89 0.1K
14:35 40.89 40.89 40.89 40.89 0.0K
14:36 40.89 40.89 40.89 40.89 0.0K
14:37 40.89 40.89 40.85 40.85 2.2K
14:38 40.85 40.85 40.85 40.85 0.1K
14:39 40.85 40.85 40.85 40.85 0.1K
14:40 40.85 40.85 40.85 40.85 0.1K
14:41 40.85 40.85 40.85 40.85 0.1K
14:42 40.85 40.85 40.85 40.85 0.0K
14:43 40.85 40.85 40.85 40.85 0.0K
14:44 40.85 40.85 40.85 40.85 0.1K
14:45 40.85 40.85 40.85 40.85 0.0K
14:46 40.85 40.85 40.85 40.85 0.3K
14:47 40.85 40.85 40.77 40.77 1.4K
14:48 40.77 40.77 40.77 40.77 0.0K
14:49 40.77 40.77 40.77 40.77 0.0K
14:50 40.77 40.77 40.77 40.77 0.1K
14:51 40.77 40.92 40.77 40.92 2.0K
14:52 40.92 40.92 40.75 40.75 0.7K
14:53 40.75 40.76 40.75 40.76 0.2K
14:54 40.76 40.76 40.76 40.76 0.7K
14:55 40.76 40.96 40.76 40.96 5.7K
14:56 40.96 41.12 40.96 41.06 1.9K
14:57 41.16 41.16 41.16 41.16 1.7K
14:58 41.16 41.16 41.16 41.16 0.1K
14:59 41.16 41.16 41.16 41.16 0.1K
15:00 41.09 41.09 41.09 41.09 3.0K
15:01 41.09 41.09 41.08 41.08 0.2K
15:02 41.08 41.08 40.92 40.92 0.6K
15:03 40.92 40.92 40.76 40.76 0.7K
15:04 40.82 40.82 40.82 40.82 0.4K
15:05 40.82 40.82 40.82 40.82 0.2K
15:06 40.82 40.82 40.82 40.82 0.0K
15:07 40.82 40.82 40.82 40.82 0.1K
15:08 40.75 40.85 40.74 40.85 8.7K
15:09 40.88 40.88 40.88 40.88 0.5K
15:10 40.88 40.88 40.88 40.88 0.0K
15:11 40.88 40.88 40.88 40.88 0.4K
15:12 40.88 40.88 40.88 40.88 0.1K
15:13 40.88 40.88 40.88 40.88 0.1K
15:14 40.88 40.88 40.88 40.88 0.0K
15:15 40.88 40.88 40.88 40.88 0.1K
15:16 40.88 40.88 40.88 40.88 0.4K
15:17 40.88 40.88 40.88 40.88 0.1K
15:18 40.88 40.88 40.88 40.88 0.1K
15:19 40.88 40.88 40.88 40.88 0.1K
15:20 40.90 40.92 40.90 40.92 0.7K
15:21 40.92 40.92 40.92 40.92 0.0K
15:22 40.92 40.92 40.92 40.92 0.0K
15:23 40.85 40.85 40.85 40.85 0.2K
15:24 40.85 40.88 40.85 40.88 0.4K
15:25 40.88 41.06 40.88 41.06 0.3K
15:26 41.06 41.06 41.06 41.06 0.2K
15:27 41.06 41.06 41.06 41.06 0.2K
15:28 41.06 41.06 41.06 41.06 0.0K
15:29 41.06 41.06 41.06 41.06 0.0K
15:30 41.06 41.06 41.06 41.06 0.0K
15:31 41.03 41.03 41.03 41.03 0.6K
15:32 41.03 41.03 41.03 41.03 0.2K
15:33 41.03 41.03 41.03 41.03 0.0K
15:34 41.03 41.03 41.03 41.03 0.4K
15:35 41.03 41.03 41.03 41.03 0.0K
15:36 41.03 41.03 41.03 41.03 0.1K
15:37 41.03 41.07 41.03 41.07 0.6K
15:38 41.07 41.15 41.07 41.15 1.0K
15:39 41.15 41.15 41.15 41.15 0.3K
15:40 41.15 41.15 41.15 41.15 0.5K
15:41 41.09 41.09 41.09 41.09 0.6K
15:42 41.09 41.09 41.09 41.09 0.1K
15:43 41.09 41.09 41.01 41.01 0.1K
15:44 41.01 41.01 41.01 41.01 0.0K
15:45 41.01 41.09 41.01 41.08 1.5K
15:46 41.14 41.14 41.14 41.14 0.7K
15:47 41.14 41.22 41.14 41.22 0.9K
15:48 41.22 41.22 41.16 41.16 1.5K
15:49 41.16 41.16 41.13 41.14 0.8K
15:50 41.14 41.18 41.14 41.14 0.5K
15:51 41.08 41.08 40.99 41.08 7.5K
15:52 41.08 41.09 41.04 41.09 1.9K
15:53 41.09 41.19 41.09 41.19 1.3K
15:54 41.19 41.25 41.19 41.25 0.7K
15:55 41.25 41.25 41.20 41.20 1.1K
15:56 41.26 41.34 41.26 41.34 6.7K
15:57 41.34 41.37 41.34 41.37 1.7K
15:58 41.37 41.47 41.37 41.47 4.5K
15:59 41.47 41.54 41.46 41.54 5.0K
16:00 41.55 41.59 41.55 41.56 45.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし