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 44.02 45.09 44.00 44.18 4.1K
09:32 44.18 44.18 44.18 44.18 0.0K
09:33 44.18 44.21 44.18 44.21 0.7K
09:34 44.21 44.26 44.21 44.26 0.5K
09:35 44.26 44.26 44.26 44.26 0.0K
09:36 44.26 44.26 44.26 44.26 0.0K
09:37 44.26 44.26 44.26 44.26 0.1K
09:38 44.26 44.64 44.26 44.64 0.4K
09:39 44.64 44.64 44.64 44.64 0.3K
09:40 44.64 44.76 44.64 44.76 0.1K
09:41 44.76 44.76 44.76 44.76 0.0K
09:42 44.76 44.76 44.76 44.76 1.0K
09:43 44.76 44.76 44.76 44.76 0.0K
09:44 44.76 44.76 44.76 44.76 0.1K
09:45 44.76 44.76 44.76 44.76 0.1K
09:46 44.76 44.76 44.76 44.76 0.1K
09:47 44.76 44.76 44.76 44.76 0.0K
09:48 44.76 44.76 44.76 44.76 0.0K
09:49 44.76 44.76 44.76 44.76 0.0K
09:50 44.76 44.76 43.82 43.82 0.1K
09:51 43.82 43.82 43.82 43.82 0.0K
09:52 43.82 43.82 43.82 43.82 0.1K
09:53 43.82 43.82 43.82 43.82 0.0K
09:54 43.82 43.82 43.82 43.82 0.0K
09:55 43.82 43.82 43.82 43.82 0.0K
09:56 43.82 43.82 43.82 43.82 0.0K
09:57 43.82 43.82 43.82 43.82 0.0K
09:58 43.82 43.82 43.82 43.82 0.0K
09:59 43.96 43.98 43.96 43.98 0.5K
10:00 43.98 43.98 43.98 43.98 0.2K
10:01 43.98 43.98 43.98 43.98 0.0K
10:02 43.98 43.98 43.98 43.98 0.1K
10:03 43.98 43.98 43.98 43.98 0.2K
10:04 43.98 43.98 43.98 43.98 0.0K
10:05 43.98 43.98 43.98 43.98 0.1K
10:06 43.98 43.98 43.98 43.98 0.1K
10:07 43.98 43.98 43.98 43.98 0.0K
10:08 43.98 43.98 43.98 43.98 0.1K
10:09 43.98 43.98 43.98 43.98 0.0K
10:10 43.98 43.98 43.98 43.98 0.0K
10:11 43.98 43.98 43.98 43.98 0.2K
10:12 43.98 43.98 43.98 43.98 0.2K
10:13 43.98 43.98 43.98 43.98 0.2K
10:14 43.98 43.98 43.98 43.98 0.0K
10:15 43.98 43.98 43.69 43.69 0.2K
10:16 43.69 43.69 43.69 43.69 0.0K
10:17 43.69 43.69 43.59 43.59 0.1K
10:18 43.59 43.59 43.59 43.59 0.1K
10:19 43.59 43.59 43.59 43.59 0.0K
10:20 43.59 43.59 43.59 43.59 0.0K
10:21 43.59 43.59 43.59 43.59 0.0K
10:22 43.59 43.59 43.59 43.59 0.0K
10:23 43.59 43.59 43.59 43.59 0.0K
10:24 43.59 43.59 43.59 43.59 0.0K
10:25 43.59 43.59 43.59 43.59 0.0K
10:26 43.59 43.73 43.59 43.73 0.2K
10:27 43.73 43.73 43.73 43.73 0.1K
10:28 43.73 43.73 43.73 43.73 0.0K
10:29 43.73 43.73 43.73 43.73 0.0K
10:30 43.73 43.73 43.59 43.59 0.1K
10:31 43.59 43.59 43.59 43.59 0.1K
10:32 43.59 43.60 43.59 43.60 0.3K
10:33 43.60 43.60 43.60 43.60 0.0K
10:34 43.60 43.60 43.60 43.60 0.1K
10:35 43.60 43.60 43.60 43.60 0.0K
10:36 43.60 43.60 43.60 43.60 0.0K
10:37 43.60 43.60 43.60 43.60 0.0K
10:38 43.60 43.60 43.60 43.60 0.0K
10:39 43.60 43.60 43.60 43.60 0.0K
10:40 43.60 43.60 43.60 43.60 0.0K
10:41 43.60 43.60 43.60 43.60 0.2K
10:42 43.60 43.60 43.60 43.60 0.0K
10:43 43.60 43.60 43.60 43.60 0.0K
10:44 43.60 43.60 43.60 43.60 0.0K
10:45 43.60 43.60 43.60 43.60 0.0K
10:46 43.60 43.60 43.60 43.60 0.0K
10:47 43.60 43.60 43.60 43.60 0.0K
10:48 43.60 43.60 43.60 43.60 0.0K
10:49 43.60 43.60 43.26 43.26 0.3K
10:50 43.41 43.41 43.41 43.41 0.2K
10:51 43.41 43.41 43.41 43.41 0.0K
10:52 43.41 43.41 43.41 43.41 0.0K
10:53 43.41 43.41 43.41 43.41 0.0K
10:54 43.41 43.41 43.41 43.41 0.0K
10:55 43.41 43.41 43.41 43.41 0.0K
10:56 43.41 43.41 43.41 43.41 0.0K
10:57 43.41 43.41 43.41 43.41 0.0K
10:58 43.41 43.41 43.41 43.41 0.0K
10:59 43.41 43.41 43.41 43.41 0.0K
11:00 43.41 43.65 43.41 43.65 1.7K
11:01 43.65 43.65 43.65 43.65 0.0K
11:02 43.65 43.65 43.65 43.65 0.1K
11:03 43.65 43.65 43.65 43.65 0.0K
11:04 43.65 43.65 43.65 43.65 0.0K
11:05 43.65 43.65 43.65 43.65 0.0K
11:06 43.65 43.65 43.65 43.65 0.0K
11:07 43.65 43.65 43.65 43.65 0.0K
11:08 43.65 43.65 43.65 43.65 0.0K
11:09 43.65 43.65 43.65 43.65 0.0K
11:10 43.65 43.65 43.65 43.65 0.0K
11:11 43.54 43.54 43.54 43.54 0.2K
11:12 43.54 43.54 43.54 43.54 0.0K
11:13 43.54 43.54 43.54 43.54 0.1K
11:14 43.54 43.54 43.54 43.54 0.0K
11:15 43.47 43.47 43.47 43.47 0.2K
11:16 43.47 43.47 43.45 43.45 0.7K
11:17 43.40 43.40 43.40 43.40 0.6K
11:18 43.40 43.40 43.40 43.40 0.0K
11:19 43.40 43.40 43.40 43.40 0.2K
11:20 43.40 43.46 43.40 43.46 0.2K
11:21 43.46 43.46 43.46 43.46 0.0K
11:22 43.46 43.46 43.46 43.46 0.1K
11:23 43.46 43.46 43.46 43.46 0.1K
11:24 43.54 43.54 43.54 43.54 0.5K
11:25 43.54 43.54 43.54 43.54 0.0K
11:26 43.54 43.54 43.54 43.54 0.1K
11:27 43.54 43.54 43.54 43.54 0.0K
11:28 43.54 43.54 43.54 43.54 0.0K
11:29 43.54 43.54 43.54 43.54 0.0K
11:30 43.54 43.54 43.54 43.54 0.0K
11:31 43.54 43.54 43.54 43.54 0.0K
11:32 43.54 43.54 43.54 43.54 0.1K
11:33 43.54 43.54 43.54 43.54 0.0K
11:34 43.54 43.54 43.43 43.43 0.4K
11:35 43.43 43.43 43.43 43.43 0.1K
11:36 43.43 43.43 43.43 43.43 0.0K
11:37 43.43 43.43 43.43 43.43 0.0K
11:38 43.43 43.43 43.43 43.43 0.0K
11:39 43.43 43.43 43.43 43.43 0.2K
11:40 43.43 43.43 43.27 43.27 0.5K
11:41 43.27 43.27 43.27 43.27 0.1K
11:42 43.27 43.27 43.27 43.27 0.0K
11:43 43.27 43.27 43.27 43.27 0.0K
11:44 43.27 43.27 43.12 43.12 1.2K
11:45 43.12 43.12 43.12 43.12 0.1K
11:46 43.12 43.12 43.12 43.12 0.1K
11:47 43.12 43.12 43.12 43.12 0.1K
11:48 43.12 43.12 43.12 43.12 0.0K
11:49 43.12 43.12 43.12 43.12 0.1K
11:50 43.12 43.12 43.12 43.12 0.0K
11:51 43.12 43.12 43.12 43.12 0.1K
11:52 43.12 43.12 43.12 43.12 0.0K
11:53 43.12 43.12 43.12 43.12 0.0K
11:54 43.12 43.12 43.12 43.12 0.1K
11:55 43.12 43.12 43.12 43.12 0.0K
11:56 43.12 43.12 43.12 43.12 0.0K
11:57 43.12 43.12 43.12 43.12 0.0K
11:58 43.12 43.31 43.12 43.31 1.0K
11:59 43.31 43.31 43.15 43.15 0.8K
12:00 43.13 43.27 43.13 43.22 2.3K
12:01 43.22 43.22 43.22 43.22 0.1K
12:02 43.54 43.54 43.54 43.54 0.5K
12:03 43.54 43.54 43.54 43.54 0.0K
12:04 43.54 43.54 43.54 43.54 0.1K
12:05 43.54 43.54 43.54 43.54 0.0K
12:06 43.54 43.54 43.54 43.54 0.0K
12:07 43.54 43.54 43.20 43.20 0.6K
12:08 43.20 43.35 43.20 43.26 1.1K
12:09 43.25 43.25 43.25 43.25 0.2K
12:10 43.25 43.25 43.25 43.25 0.0K
12:11 43.25 43.25 43.09 43.09 0.1K
12:12 43.09 43.09 43.09 43.09 0.0K
12:13 43.16 43.16 43.16 43.16 0.5K
12:14 43.16 43.16 43.16 43.16 0.0K
12:15 43.16 43.16 43.16 43.16 0.0K
12:16 43.16 43.16 43.16 43.16 0.0K
12:17 43.16 43.16 43.16 43.16 0.0K
12:18 43.16 43.16 43.16 43.16 0.0K
12:19 42.99 42.99 42.88 42.88 1.4K
12:20 42.88 42.88 42.88 42.88 0.0K
12:21 42.88 42.88 42.88 42.88 0.0K
12:22 42.88 42.88 42.88 42.88 0.0K
12:23 42.88 42.88 42.88 42.88 0.0K
12:24 43.02 43.02 43.02 43.02 0.1K
12:25 43.04 43.04 43.04 43.04 0.3K
12:26 43.04 43.04 43.04 43.04 0.1K
12:27 43.04 43.04 43.04 43.04 0.0K
12:28 43.04 43.25 43.04 43.25 0.3K
12:29 43.25 43.25 43.25 43.25 0.0K
12:30 43.25 43.25 43.25 43.25 0.0K
12:31 43.25 43.25 43.25 43.25 0.0K
12:32 43.25 43.25 43.05 43.05 0.5K
12:33 43.05 43.05 43.05 43.05 0.0K
12:34 43.03 43.03 43.00 43.00 1.8K
12:35 43.00 43.00 43.00 43.00 0.3K
12:36 43.00 43.00 43.00 43.00 0.1K
12:37 43.00 43.00 43.00 43.00 0.0K
12:38 43.00 43.00 43.00 43.00 0.0K
12:39 43.00 43.00 43.00 43.00 0.5K
12:40 43.00 43.00 43.00 43.00 0.0K
12:41 43.00 43.00 43.00 43.00 0.0K
12:42 43.00 43.00 43.00 43.00 0.0K
12:43 43.00 43.00 43.00 43.00 0.0K
12:44 43.00 43.00 43.00 43.00 0.0K
12:45 43.00 43.00 43.00 43.00 0.0K
12:46 43.00 43.00 43.00 43.00 0.0K
12:47 43.00 43.00 43.00 43.00 0.0K
12:48 43.00 43.00 42.71 42.71 0.6K
12:49 42.71 42.71 42.71 42.71 0.0K
12:50 42.71 42.71 42.71 42.71 0.1K
12:51 42.71 42.71 42.71 42.71 0.0K
12:52 42.71 42.71 42.71 42.71 0.1K
12:53 42.71 42.71 42.71 42.71 0.0K
12:54 42.71 42.71 42.71 42.71 0.0K
12:55 42.71 42.71 42.71 42.71 0.0K
12:56 42.71 42.71 42.71 42.71 0.0K
12:57 42.71 42.71 42.71 42.71 0.0K
12:58 42.71 42.71 42.71 42.71 0.0K
12:59 42.71 42.71 42.71 42.71 0.0K
13:00 42.85 42.85 42.85 42.85 0.4K
13:01 42.85 42.85 42.85 42.85 0.0K
13:02 42.85 42.85 42.85 42.85 0.0K
13:03 42.85 42.85 42.85 42.85 0.1K
13:04 42.85 42.85 42.85 42.85 0.3K
13:05 42.85 42.85 42.85 42.85 0.0K
13:06 42.85 42.85 42.85 42.85 0.1K
13:07 42.85 42.85 42.85 42.85 0.0K
13:08 42.91 42.91 42.91 42.91 0.3K
13:09 42.91 42.91 42.91 42.91 0.0K
13:10 42.99 42.99 42.99 42.99 0.3K
13:11 42.99 42.99 42.99 42.99 0.1K
13:12 42.99 42.99 42.99 42.99 0.0K
13:13 42.99 42.99 42.99 42.99 0.1K
13:14 42.99 42.99 42.99 42.99 0.0K
13:15 42.99 42.99 42.99 42.99 0.0K
13:16 42.99 42.99 42.99 42.99 0.0K
13:17 42.99 42.99 42.99 42.99 0.0K
13:18 42.99 42.99 42.99 42.99 0.2K
13:19 42.99 42.99 42.99 42.99 0.1K
13:20 42.99 42.99 42.99 42.99 0.0K
13:21 42.99 42.99 42.99 42.99 0.0K
13:22 42.99 42.99 42.99 42.99 0.0K
13:23 42.99 42.99 42.99 42.99 0.0K
13:24 42.85 42.85 42.85 42.85 0.1K
13:25 42.85 42.85 42.85 42.85 0.0K
13:26 42.85 42.85 42.85 42.85 0.1K
13:27 42.85 42.85 42.85 42.85 0.0K
13:28 42.85 42.92 42.85 42.92 0.2K
13:29 42.92 42.92 42.92 42.92 0.2K
13:30 42.92 42.92 42.92 42.92 0.1K
13:31 42.92 42.92 42.92 42.92 0.0K
13:32 42.92 42.92 42.92 42.92 0.0K
13:33 42.92 42.92 42.92 42.92 0.4K
13:34 42.92 42.92 42.92 42.92 0.0K
13:35 42.92 42.92 42.92 42.92 0.0K
13:36 42.92 42.92 42.92 42.92 0.0K
13:37 42.92 42.92 42.92 42.92 0.0K
13:38 42.92 42.92 42.92 42.92 0.0K
13:39 42.92 42.92 42.92 42.92 0.0K
13:40 42.92 42.92 42.92 42.92 0.0K
13:41 42.92 42.92 42.50 42.50 0.2K
13:42 42.51 42.53 42.51 42.53 3.2K
13:43 42.53 42.53 42.53 42.53 0.0K
13:44 42.53 42.53 42.53 42.53 0.0K
13:45 42.53 42.53 42.53 42.53 0.0K
13:46 42.53 42.53 42.53 42.53 0.0K
13:47 42.53 42.53 42.53 42.53 0.2K
13:48 42.53 42.53 42.53 42.53 0.1K
13:49 42.53 42.53 42.53 42.53 0.1K
13:50 42.53 42.53 42.53 42.53 0.4K
13:51 42.53 42.53 42.53 42.53 0.1K
13:52 42.30 42.30 42.30 42.30 0.5K
13:53 42.30 42.30 42.30 42.30 0.0K
13:54 42.30 42.30 42.30 42.30 0.0K
13:55 42.30 42.30 42.30 42.30 0.0K
13:56 42.30 42.30 42.30 42.30 0.0K
13:57 42.30 42.30 42.30 42.30 0.0K
13:58 42.30 42.35 42.30 42.35 0.6K
13:59 42.35 42.35 42.35 42.35 0.0K
14:00 42.35 42.35 42.35 42.35 0.3K
14:01 42.35 42.35 42.35 42.35 0.2K
14:02 42.35 42.35 42.35 42.35 0.0K
14:03 42.35 42.35 42.35 42.35 0.1K
14:04 42.48 42.63 42.48 42.63 1.2K
14:05 42.63 42.63 42.63 42.63 0.2K
14:06 42.66 42.66 42.66 42.66 0.5K
14:07 42.58 42.58 42.58 42.58 0.3K
14:08 42.58 42.58 42.58 42.58 0.1K
14:09 42.58 42.58 42.58 42.58 0.1K
14:10 42.58 42.58 42.58 42.58 0.0K
14:11 42.58 42.58 42.57 42.57 1.5K
14:12 42.57 42.57 42.57 42.57 0.0K
14:13 42.57 42.57 42.57 42.57 0.1K
14:14 42.57 42.57 42.57 42.57 0.0K
14:15 42.57 42.57 42.57 42.57 0.1K
14:16 42.57 42.57 42.57 42.57 0.1K
14:17 42.57 42.57 42.57 42.57 0.0K
14:18 42.57 42.57 42.57 42.57 0.1K
14:19 42.57 42.70 42.57 42.70 0.1K
14:20 42.70 42.70 42.70 42.70 0.0K
14:21 42.70 42.70 42.70 42.70 0.1K
14:22 42.70 42.70 42.70 42.70 0.0K
14:23 42.70 42.70 42.70 42.70 0.0K
14:24 42.70 42.70 42.67 42.67 0.2K
14:25 42.67 42.67 42.56 42.56 0.4K
14:26 42.56 42.71 42.56 42.71 0.9K
14:27 42.71 42.71 42.71 42.71 0.0K
14:28 42.71 42.71 42.71 42.71 0.0K
14:29 42.71 42.71 42.71 42.71 0.1K
14:30 42.71 42.71 42.71 42.71 0.0K
14:31 42.71 42.71 42.71 42.71 0.0K
14:32 42.84 42.84 42.84 42.84 0.7K
14:33 42.84 42.84 42.84 42.84 0.0K
14:34 42.79 42.79 42.71 42.71 0.4K
14:35 42.71 42.71 42.71 42.71 0.0K
14:36 42.71 42.72 42.71 42.72 0.3K
14:37 42.72 42.72 42.72 42.72 0.1K
14:38 42.72 42.72 42.72 42.72 0.0K
14:39 42.72 42.72 42.72 42.72 0.0K
14:40 42.72 42.84 42.72 42.84 0.4K
14:41 42.84 42.84 42.84 42.84 0.6K
14:42 42.84 42.84 42.84 42.84 0.0K
14:43 42.84 42.84 42.84 42.84 0.0K
14:44 42.84 42.84 42.84 42.84 0.0K
14:45 42.84 42.84 42.84 42.84 0.0K
14:46 42.84 42.90 42.84 42.90 0.1K
14:47 42.90 42.90 42.90 42.90 0.1K
14:48 42.90 42.90 42.90 42.90 0.0K
14:49 42.90 42.90 42.90 42.90 0.0K
14:50 42.90 42.90 42.90 42.90 0.0K
14:51 42.90 42.90 42.90 42.90 0.0K
14:52 42.90 42.90 42.90 42.90 0.1K
14:53 42.90 42.90 42.90 42.90 0.0K
14:54 42.90 42.90 42.84 42.84 0.5K
14:55 42.84 42.84 42.84 42.84 0.0K
14:56 42.84 42.84 42.84 42.84 0.0K
14:57 42.84 42.84 42.84 42.84 0.0K
14:58 42.84 42.84 42.84 42.84 0.1K
14:59 42.84 42.84 42.84 42.84 0.0K
15:00 42.84 42.84 42.84 42.84 0.1K
15:01 42.84 42.84 42.69 42.69 0.8K
15:02 42.69 42.69 42.69 42.69 0.1K
15:03 42.83 42.83 42.83 42.83 1.0K
15:04 42.83 43.00 42.83 43.00 1.6K
15:05 43.00 43.00 43.00 43.00 0.0K
15:06 43.00 43.00 43.00 43.00 0.0K
15:07 43.10 43.10 43.10 43.10 0.4K
15:08 43.10 43.10 43.10 43.10 0.0K
15:09 43.10 43.10 43.10 43.10 0.0K
15:10 43.10 43.16 43.10 43.13 1.3K
15:11 43.13 43.20 43.13 43.20 0.1K
15:12 43.20 43.20 43.20 43.20 0.3K
15:13 43.20 43.20 43.20 43.20 0.1K
15:14 43.20 43.20 43.20 43.20 0.0K
15:15 43.20 43.20 43.20 43.20 0.5K
15:16 43.20 43.20 43.20 43.20 0.0K
15:17 43.20 43.20 43.20 43.20 0.0K
15:18 43.20 43.21 43.09 43.09 0.3K
15:19 43.21 43.21 43.21 43.21 0.4K
15:20 43.21 43.21 43.21 43.21 0.0K
15:21 43.21 43.21 43.21 43.21 0.0K
15:22 43.21 43.21 43.08 43.08 0.8K
15:23 43.08 43.08 43.08 43.08 0.0K
15:24 43.08 43.08 43.08 43.08 0.0K
15:25 43.08 43.08 43.08 43.08 0.0K
15:26 43.08 43.08 43.08 43.08 0.0K
15:27 43.17 43.17 43.17 43.17 0.3K
15:28 43.17 43.17 43.05 43.05 1.4K
15:29 43.05 43.08 43.05 43.08 0.5K
15:30 43.08 43.08 43.08 43.08 0.0K
15:31 43.08 43.08 43.08 43.08 0.0K
15:32 43.08 43.08 43.04 43.04 0.3K
15:33 43.04 43.04 42.96 42.96 0.6K
15:34 42.96 42.96 42.96 42.96 0.0K
15:35 42.96 42.96 42.96 42.96 0.0K
15:36 42.96 42.96 42.96 42.96 0.0K
15:37 42.96 42.96 42.96 42.96 0.1K
15:38 42.96 42.96 42.96 42.96 0.4K
15:39 42.96 42.96 42.96 42.96 0.1K
15:40 42.96 43.03 42.96 43.03 1.1K
15:41 43.03 43.03 43.03 43.03 0.9K
15:42 43.03 43.03 43.03 43.03 0.2K
15:43 43.03 43.03 43.03 43.03 0.0K
15:44 43.14 43.14 43.14 43.14 0.2K
15:45 43.14 43.14 43.14 43.14 0.1K
15:46 43.14 43.14 43.14 43.14 0.1K
15:47 43.14 43.14 43.14 43.14 0.0K
15:48 43.14 43.14 43.00 43.00 1.4K
15:49 43.00 43.00 43.00 43.00 0.1K
15:50 43.00 43.00 43.00 43.00 0.3K
15:51 43.00 43.07 43.00 43.07 0.4K
15:52 43.07 43.07 43.01 43.01 1.3K
15:53 42.90 42.90 42.90 42.90 1.4K
15:54 42.90 42.90 42.75 42.75 1.7K
15:55 42.73 42.73 42.63 42.70 1.0K
15:56 42.70 42.70 42.63 42.64 1.2K
15:57 42.64 42.65 42.62 42.65 4.4K
15:58 42.65 42.65 42.56 42.62 1.1K
15:59 42.62 42.62 42.62 42.62 0.8K
16:00 42.62 42.71 42.62 42.66 19.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし