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 42.88 43.74 42.12 43.74 5.5K
09:32 43.74 43.74 43.74 43.74 0.1K
09:33 44.37 44.37 44.37 44.37 5.1K
09:34 44.37 44.37 44.37 44.37 0.0K
09:35 42.31 42.31 42.31 42.31 0.2K
09:36 42.31 43.76 42.31 43.75 0.8K
09:37 43.33 43.33 43.33 43.33 0.1K
09:38 43.12 43.12 43.12 43.12 1.4K
09:39 43.12 43.12 43.12 43.12 0.2K
09:40 43.12 43.12 43.12 43.12 0.0K
09:41 43.12 43.12 43.12 43.12 0.1K
09:42 43.12 43.20 43.12 43.20 0.2K
09:43 43.20 43.20 43.07 43.07 0.2K
09:44 43.07 43.07 43.07 43.07 0.1K
09:45 43.07 43.07 43.07 43.07 0.0K
09:46 43.07 43.07 43.07 43.07 0.3K
09:47 43.07 43.15 43.05 43.05 0.4K
09:48 43.05 43.07 43.05 43.07 0.3K
09:49 43.07 43.07 43.07 43.07 0.0K
09:50 43.07 43.09 43.07 43.09 0.7K
09:51 43.09 43.17 43.09 43.17 1.5K
09:52 43.17 43.17 43.16 43.16 0.5K
09:53 43.16 43.16 43.16 43.16 0.0K
09:54 43.16 43.16 42.65 42.65 0.3K
09:55 42.65 43.07 42.65 43.07 0.5K
09:56 43.07 43.07 43.07 43.07 0.0K
09:57 43.07 43.07 43.07 43.07 0.8K
09:58 43.07 43.07 42.91 43.00 0.2K
09:59 43.16 43.16 43.16 43.16 0.2K
10:00 43.16 43.16 43.16 43.16 0.0K
10:01 43.16 43.16 43.16 43.16 0.3K
10:02 43.16 43.16 43.16 43.16 0.1K
10:03 43.16 43.16 43.16 43.16 0.0K
10:04 43.16 43.16 43.16 43.16 0.0K
10:05 43.16 43.16 43.16 43.16 0.0K
10:06 43.16 43.16 43.04 43.04 0.1K
10:07 43.04 43.04 43.04 43.04 0.1K
10:08 43.04 43.04 43.04 43.04 0.1K
10:09 43.04 43.04 43.04 43.04 0.0K
10:10 43.04 43.04 43.04 43.04 0.0K
10:11 43.04 43.04 43.04 43.04 0.0K
10:12 43.04 43.04 43.04 43.04 0.0K
10:13 42.97 42.97 42.97 42.97 0.2K
10:14 42.97 42.97 42.97 42.97 0.0K
10:15 42.97 42.97 42.97 42.97 0.0K
10:16 42.97 42.97 42.97 42.97 0.2K
10:17 42.97 43.03 42.97 43.03 0.2K
10:18 42.98 42.98 42.98 42.98 0.3K
10:19 42.98 42.98 42.98 42.98 0.0K
10:20 42.98 42.98 42.98 42.98 0.0K
10:21 42.98 42.98 42.98 42.98 0.0K
10:22 42.98 42.98 42.98 42.98 0.0K
10:23 42.98 43.03 42.98 43.03 0.1K
10:24 43.03 43.03 43.03 43.03 0.0K
10:25 43.03 43.03 43.03 43.03 0.0K
10:26 43.03 43.03 43.03 43.03 0.1K
10:27 43.03 43.03 43.03 43.03 0.0K
10:28 43.03 43.03 43.03 43.03 0.1K
10:29 43.03 43.03 43.03 43.03 0.0K
10:30 43.03 43.03 43.03 43.03 0.0K
10:31 43.03 43.03 43.03 43.03 0.0K
10:32 43.03 43.03 43.03 43.03 0.0K
10:33 43.03 43.03 42.99 42.99 0.1K
10:34 42.99 42.99 42.99 42.99 0.0K
10:35 42.99 42.99 42.99 42.99 0.0K
10:36 42.99 42.99 42.99 42.99 0.0K
10:37 42.99 42.99 42.99 42.99 0.3K
10:38 42.99 42.99 42.99 42.99 0.0K
10:39 42.99 42.99 42.62 42.62 0.5K
10:40 42.62 42.62 42.62 42.62 0.2K
10:41 42.62 42.62 42.62 42.62 0.0K
10:42 42.62 42.62 42.62 42.62 0.1K
10:43 42.62 42.62 42.62 42.62 0.0K
10:44 42.62 42.62 42.62 42.62 0.0K
10:45 42.62 42.62 42.62 42.62 0.0K
10:46 42.62 42.62 42.62 42.62 0.0K
10:47 42.62 42.62 42.62 42.62 0.0K
10:48 42.62 42.62 42.62 42.62 0.0K
10:49 42.62 42.62 42.62 42.62 0.0K
10:50 42.62 42.62 42.62 42.62 0.0K
10:51 42.62 42.62 42.62 42.62 0.0K
10:52 42.62 42.62 42.62 42.62 0.0K
10:53 42.62 42.62 42.62 42.62 0.0K
10:54 42.62 42.62 42.62 42.62 0.0K
10:55 42.62 42.89 42.62 42.89 0.1K
10:56 42.89 42.89 42.89 42.89 0.0K
10:57 42.89 42.89 42.89 42.89 0.1K
10:58 42.89 42.89 42.70 42.70 0.1K
10:59 42.70 42.70 42.70 42.70 0.0K
11:00 42.70 42.70 42.70 42.70 0.0K
11:01 42.70 42.70 42.70 42.70 0.0K
11:02 42.70 42.70 42.70 42.70 0.0K
11:03 42.70 42.80 42.70 42.80 0.1K
11:04 42.80 42.80 42.80 42.80 0.0K
11:05 42.67 42.67 42.67 42.67 0.1K
11:06 42.67 42.67 42.67 42.67 0.0K
11:07 42.67 42.67 42.48 42.48 0.1K
11:08 42.48 42.48 42.48 42.48 0.0K
11:09 42.48 42.48 42.43 42.43 0.1K
11:10 42.43 42.43 42.43 42.43 0.0K
11:11 42.43 42.43 42.43 42.43 0.0K
11:12 42.43 42.43 42.43 42.43 0.0K
11:13 42.43 42.43 42.43 42.43 0.0K
11:14 42.58 42.58 42.58 42.58 0.5K
11:15 42.58 42.58 42.58 42.58 0.0K
11:16 42.58 42.58 42.58 42.58 0.0K
11:17 42.58 42.58 42.58 42.58 0.0K
11:18 42.58 42.58 42.30 42.30 0.3K
11:19 42.33 42.33 41.84 41.84 7.5K
11:20 41.84 41.84 41.84 41.84 0.1K
11:21 41.84 41.84 41.84 41.84 0.0K
11:22 41.84 42.01 41.84 42.01 0.1K
11:23 42.01 42.25 42.01 42.25 0.6K
11:24 42.25 42.25 42.25 42.25 0.6K
11:25 42.25 42.25 42.23 42.23 0.8K
11:26 41.98 41.98 41.98 41.98 0.2K
11:27 41.98 41.98 41.98 41.98 0.0K
11:28 41.98 41.98 41.98 41.98 0.0K
11:29 41.98 42.00 41.92 41.92 1.0K
11:30 41.92 41.92 41.92 41.92 0.1K
11:31 41.92 41.92 41.84 41.84 0.3K
11:32 41.84 41.84 41.84 41.84 0.0K
11:33 41.84 41.84 41.84 41.84 0.1K
11:34 41.84 41.84 41.84 41.84 0.0K
11:35 41.84 41.84 41.84 41.84 0.0K
11:36 41.93 41.93 41.93 41.93 1.1K
11:37 41.93 41.93 41.93 41.93 0.0K
11:38 41.93 41.93 41.93 41.93 0.0K
11:39 41.93 41.93 41.93 41.93 0.1K
11:40 41.93 41.93 41.74 41.74 0.1K
11:41 41.74 41.74 41.74 41.74 0.1K
11:42 41.74 41.74 41.74 41.74 0.0K
11:43 41.74 41.74 41.73 41.73 0.2K
11:44 41.73 41.73 41.72 41.72 0.3K
11:45 41.72 41.72 41.72 41.72 0.0K
11:46 41.72 41.72 41.72 41.72 0.0K
11:47 41.60 41.60 41.60 41.60 0.1K
11:48 41.60 41.60 41.60 41.60 0.0K
11:49 41.60 41.62 41.60 41.62 1.1K
11:50 41.62 41.62 41.62 41.62 0.0K
11:51 41.62 41.75 41.62 41.75 0.7K
11:52 41.75 41.75 41.75 41.75 0.0K
11:53 41.65 41.65 41.65 41.65 0.1K
11:54 41.65 41.65 41.65 41.65 0.0K
11:55 41.65 41.82 41.65 41.82 1.0K
11:56 41.82 41.82 41.82 41.82 0.0K
11:57 41.82 41.82 41.82 41.82 0.0K
11:58 41.82 41.82 41.82 41.82 0.0K
11:59 41.82 41.82 41.82 41.82 0.0K
12:00 41.82 41.82 41.82 41.82 0.0K
12:01 41.82 41.82 41.82 41.82 0.0K
12:02 41.82 41.82 41.82 41.82 0.0K
12:03 41.82 41.82 41.82 41.82 0.0K
12:04 41.82 41.82 41.82 41.82 0.0K
12:05 41.82 41.82 41.78 41.78 0.1K
12:06 41.78 41.78 41.78 41.78 0.0K
12:07 41.78 41.78 41.78 41.78 0.0K
12:08 41.78 41.78 41.78 41.78 0.1K
12:09 41.78 41.78 41.78 41.78 0.0K
12:10 41.78 41.78 41.78 41.78 0.0K
12:11 41.78 41.78 41.78 41.78 0.0K
12:12 41.78 41.78 41.78 41.78 0.0K
12:13 41.78 41.78 41.78 41.78 0.0K
12:14 41.78 41.78 41.78 41.78 0.1K
12:15 41.78 41.78 41.78 41.78 0.0K
12:16 41.78 41.78 41.78 41.78 0.0K
12:17 41.78 41.78 41.78 41.78 0.1K
12:18 41.78 41.78 41.78 41.78 0.0K
12:19 41.78 41.82 41.78 41.82 0.3K
12:20 41.82 41.82 41.82 41.82 0.0K
12:21 41.82 41.82 41.82 41.82 0.0K
12:22 41.82 41.82 41.82 41.82 0.4K
12:23 41.82 41.82 41.80 41.80 0.1K
12:24 41.80 41.80 41.80 41.80 0.1K
12:25 41.81 41.81 41.81 41.81 0.3K
12:26 41.81 41.81 41.81 41.81 0.0K
12:27 41.92 41.92 41.92 41.92 0.6K
12:28 41.92 41.92 41.92 41.92 0.1K
12:29 41.92 41.92 41.92 41.92 0.0K
12:30 41.92 41.92 41.92 41.92 0.1K
12:31 41.92 41.92 41.92 41.92 0.0K
12:32 41.92 41.92 41.92 41.92 0.0K
12:33 41.92 41.92 41.92 41.92 0.0K
12:34 41.92 41.92 41.92 41.92 0.0K
12:35 41.92 41.92 41.92 41.92 0.0K
12:36 41.92 41.92 41.92 41.92 0.2K
12:37 41.92 41.92 41.92 41.92 0.2K
12:38 41.92 41.92 41.92 41.92 0.2K
12:39 41.92 41.92 41.92 41.92 0.1K
12:40 41.92 41.92 41.92 41.92 0.0K
12:41 41.92 41.92 41.92 41.92 0.0K
12:42 41.92 41.92 41.92 41.92 0.0K
12:43 41.92 41.92 41.92 41.92 0.0K
12:44 41.92 41.95 41.92 41.95 0.4K
12:45 41.95 41.95 41.95 41.95 1.1K
12:46 41.95 41.95 41.95 41.95 0.0K
12:47 41.95 41.95 41.95 41.95 0.0K
12:48 41.95 41.95 41.95 41.95 0.0K
12:49 41.95 42.12 41.95 42.12 0.1K
12:50 42.12 42.12 42.12 42.12 0.1K
12:51 42.12 42.12 42.12 42.12 0.0K
12:52 42.16 42.16 42.16 42.16 0.5K
12:53 42.16 42.26 42.16 42.16 1.0K
12:54 42.12 42.16 42.12 42.16 3.0K
12:55 42.16 42.16 42.16 42.16 0.0K
12:56 42.16 42.16 42.16 42.16 0.4K
12:57 42.16 42.16 42.16 42.16 0.2K
12:58 42.16 42.16 42.16 42.16 0.0K
12:59 42.16 42.29 42.16 42.29 0.3K
13:00 42.30 42.30 42.30 42.30 1.5K
13:01 42.30 42.30 42.30 42.30 0.0K
13:02 42.30 42.30 42.30 42.30 0.1K
13:03 42.40 42.40 42.40 42.40 1.8K
13:04 42.40 42.40 42.40 42.40 0.0K
13:05 42.40 42.40 42.34 42.34 1.0K
13:06 42.34 42.43 42.34 42.43 1.1K
13:07 42.48 42.48 42.48 42.48 1.0K
13:08 42.48 42.48 42.37 42.37 1.1K
13:09 42.37 42.38 42.37 42.38 0.6K
13:10 42.38 42.38 42.36 42.36 0.3K
13:11 42.36 42.36 42.36 42.36 0.6K
13:12 42.36 42.36 42.36 42.36 0.1K
13:13 42.36 42.45 42.35 42.35 1.1K
13:14 42.35 42.45 42.35 42.45 0.6K
13:15 42.35 42.35 42.35 42.35 1.2K
13:16 42.35 42.35 42.35 42.35 0.1K
13:17 42.35 42.35 42.34 42.34 1.0K
13:18 42.34 42.45 42.34 42.36 2.1K
13:19 42.40 42.40 42.36 42.36 1.0K
13:20 42.36 42.36 42.36 42.36 0.1K
13:21 42.36 42.36 42.36 42.36 0.0K
13:22 42.36 42.36 42.36 42.36 0.0K
13:23 42.36 42.36 42.36 42.36 0.0K
13:24 42.36 42.49 42.36 42.49 4.1K
13:25 42.49 42.49 42.49 42.49 0.1K
13:26 42.49 42.49 42.46 42.46 0.1K
13:27 42.46 42.46 42.46 42.46 0.1K
13:28 42.46 42.46 42.46 42.46 0.0K
13:29 42.46 42.46 42.46 42.46 0.1K
13:30 42.46 42.46 42.46 42.46 0.1K
13:31 42.46 42.46 42.46 42.46 0.0K
13:32 42.46 42.46 42.46 42.46 0.1K
13:33 42.46 42.46 42.46 42.46 0.0K
13:34 42.46 42.59 42.46 42.59 0.9K
13:35 42.59 42.59 42.59 42.59 0.2K
13:36 42.59 42.59 42.59 42.59 0.1K
13:37 42.59 42.59 42.40 42.40 0.3K
13:38 42.40 42.40 42.40 42.40 0.1K
13:39 42.40 42.40 42.40 42.40 0.0K
13:40 42.40 42.40 42.40 42.40 0.1K
13:41 42.40 42.55 42.40 42.55 0.6K
13:42 42.55 42.55 42.55 42.55 0.0K
13:43 42.55 42.55 42.55 42.55 0.0K
13:44 42.62 42.62 42.62 42.62 0.2K
13:45 42.62 42.62 42.62 42.62 0.0K
13:46 42.62 42.62 42.62 42.62 0.0K
13:47 42.62 42.62 42.62 42.62 0.0K
13:48 42.62 42.65 42.62 42.65 2.3K
13:49 42.65 42.65 42.65 42.65 0.1K
13:50 42.65 42.65 42.65 42.65 0.0K
13:51 42.65 42.77 42.65 42.77 1.3K
13:52 42.77 42.77 42.77 42.77 0.0K
13:53 42.77 42.77 42.77 42.77 0.0K
13:54 42.77 42.77 42.77 42.77 0.1K
13:55 42.77 42.78 42.77 42.78 0.1K
13:56 42.78 42.78 42.78 42.78 0.0K
13:57 42.78 42.78 42.75 42.75 0.3K
13:58 42.75 42.80 42.75 42.80 0.3K
13:59 42.80 42.80 42.80 42.80 0.3K
14:00 42.80 42.80 42.80 42.80 0.0K
14:01 42.78 42.78 42.78 42.78 0.1K
14:02 42.78 42.78 42.78 42.78 0.0K
14:03 42.78 42.78 42.78 42.78 0.1K
14:04 42.78 42.78 42.78 42.78 0.0K
14:05 42.78 42.78 42.78 42.78 0.1K
14:06 42.78 42.78 42.78 42.78 0.0K
14:07 42.78 42.78 42.73 42.73 0.2K
14:08 42.73 42.73 42.73 42.73 0.0K
14:09 42.73 42.73 42.73 42.73 0.0K
14:10 42.73 42.73 42.73 42.73 0.0K
14:11 42.73 42.73 42.73 42.73 0.0K
14:12 42.73 42.73 42.73 42.73 0.1K
14:13 42.73 42.73 42.73 42.73 0.0K
14:14 42.73 42.73 42.60 42.60 2.0K
14:15 42.54 42.54 42.54 42.54 0.4K
14:16 42.54 42.54 42.53 42.53 10.9K
14:17 42.77 42.77 42.72 42.72 7.1K
14:18 42.72 42.72 42.72 42.72 0.0K
14:19 42.72 42.72 42.72 42.72 0.0K
14:20 42.72 42.72 42.72 42.72 0.1K
14:21 42.72 42.72 42.72 42.72 0.7K
14:22 42.72 42.72 42.72 42.72 0.0K
14:23 42.52 42.52 42.41 42.41 0.7K
14:24 42.41 42.41 42.41 42.41 0.0K
14:25 42.41 42.41 42.34 42.34 0.4K
14:26 42.34 42.34 42.34 42.34 0.1K
14:27 42.34 42.34 42.34 42.34 0.0K
14:28 42.34 42.34 42.34 42.34 0.0K
14:29 42.34 42.56 42.34 42.56 1.8K
14:30 42.56 42.56 42.56 42.56 0.2K
14:31 42.56 42.56 42.56 42.56 0.1K
14:32 42.56 42.56 42.56 42.56 0.1K
14:33 42.56 42.56 42.56 42.56 0.0K
14:34 42.72 42.72 42.72 42.72 1.7K
14:35 42.72 42.72 42.72 42.72 0.0K
14:36 42.98 42.98 42.98 42.98 0.1K
14:37 42.90 42.90 42.90 42.90 0.5K
14:38 42.90 42.90 42.90 42.90 0.0K
14:39 42.90 42.90 42.90 42.90 0.5K
14:40 42.90 42.90 42.86 42.86 0.2K
14:41 42.86 42.94 42.86 42.94 1.2K
14:42 42.94 42.94 42.94 42.94 0.0K
14:43 42.94 42.94 42.94 42.94 0.2K
14:44 43.06 43.06 43.06 43.06 0.7K
14:45 43.12 43.12 43.12 43.12 0.3K
14:46 43.11 43.11 43.11 43.11 0.1K
14:47 43.11 43.11 43.11 43.11 0.0K
14:48 43.11 43.11 43.11 43.11 0.0K
14:49 43.11 43.11 43.11 43.11 0.0K
14:50 43.04 43.04 42.90 42.90 1.1K
14:51 42.90 42.90 42.90 42.90 0.0K
14:52 42.90 42.90 42.90 42.90 0.0K
14:53 42.90 42.90 42.90 42.90 0.0K
14:54 42.90 42.90 42.90 42.90 0.0K
14:55 42.90 42.90 42.90 42.90 0.0K
14:56 42.90 42.90 42.90 42.90 0.1K
14:57 42.90 42.90 42.90 42.90 0.1K
14:58 42.90 42.90 42.90 42.90 0.0K
14:59 42.94 43.05 42.94 43.05 0.7K
15:00 43.05 43.05 43.05 43.05 0.1K
15:01 43.05 43.05 43.05 43.05 0.0K
15:02 43.05 43.05 43.05 43.05 0.0K
15:03 43.05 43.05 43.05 43.05 0.0K
15:04 43.05 43.05 43.05 43.05 0.0K
15:05 43.05 43.05 43.05 43.05 0.0K
15:06 43.05 43.05 43.05 43.05 0.0K
15:07 43.05 43.05 43.05 43.05 0.0K
15:08 43.05 43.05 43.05 43.05 0.0K
15:09 43.05 43.05 43.05 43.05 0.0K
15:10 43.05 43.05 43.05 43.05 0.4K
15:11 43.05 43.05 43.05 43.05 0.1K
15:12 43.05 43.05 43.05 43.05 0.1K
15:13 43.05 43.05 43.05 43.05 0.0K
15:14 43.05 43.05 43.05 43.05 0.0K
15:15 43.05 43.05 43.05 43.05 0.0K
15:16 43.05 43.05 43.05 43.05 0.2K
15:17 43.05 43.05 43.05 43.05 0.3K
15:18 43.05 43.05 42.94 42.94 0.3K
15:19 42.94 43.07 42.94 43.07 0.2K
15:20 43.07 43.07 43.07 43.07 0.1K
15:21 43.07 43.07 43.07 43.07 0.0K
15:22 43.07 43.32 43.07 43.32 2.5K
15:23 43.32 43.32 43.32 43.32 0.0K
15:24 43.32 43.32 43.32 43.32 0.1K
15:25 43.32 43.32 43.32 43.32 0.0K
15:26 43.32 43.32 43.32 43.32 0.1K
15:27 43.32 43.44 43.30 43.44 1.4K
15:28 43.44 43.44 43.38 43.38 0.3K
15:29 43.38 43.38 43.35 43.35 0.5K
15:30 43.36 43.36 43.36 43.36 0.2K
15:31 43.44 43.44 43.44 43.44 0.5K
15:32 43.44 43.49 43.36 43.49 1.1K
15:33 43.45 43.46 43.45 43.46 2.0K
15:34 43.46 43.60 43.46 43.60 4.1K
15:35 43.60 43.60 43.60 43.60 0.3K
15:36 43.60 43.60 43.50 43.50 0.1K
15:37 43.50 43.50 43.50 43.50 0.0K
15:38 43.50 43.60 43.50 43.50 0.5K
15:39 43.50 43.50 43.49 43.49 0.8K
15:40 43.50 43.50 43.50 43.50 0.7K
15:41 43.53 43.86 43.53 43.86 3.0K
15:42 43.80 43.80 43.76 43.76 0.4K
15:43 43.71 43.71 43.63 43.63 0.7K
15:44 43.63 43.63 43.61 43.61 0.2K
15:45 43.70 43.70 43.70 43.70 0.3K
15:46 43.70 43.70 43.63 43.63 0.6K
15:47 43.63 43.73 43.63 43.63 0.6K
15:48 43.72 43.72 43.68 43.68 0.4K
15:49 43.68 43.81 43.68 43.81 1.9K
15:50 43.78 43.78 43.78 43.78 1.2K
15:51 43.92 43.95 43.92 43.95 5.2K
15:52 43.95 44.00 43.95 43.99 3.3K
15:53 43.99 44.08 43.99 44.00 3.0K
15:54 44.00 44.00 43.94 43.94 0.4K
15:55 43.92 43.93 43.84 43.93 5.9K
15:56 43.93 43.97 43.84 43.97 3.8K
15:57 43.88 43.96 43.88 43.91 1.9K
15:58 43.86 43.91 43.80 43.91 3.8K
15:59 43.89 43.90 43.87 43.87 2.3K
16:00 43.89 43.95 43.83 43.83 31.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし