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 43.16 43.20 41.57 43.16 3.4K
09:32 43.16 43.16 43.16 43.16 0.0K
09:33 43.16 43.16 43.16 43.16 0.0K
09:34 43.16 43.16 43.16 43.16 0.0K
09:35 43.16 43.16 43.16 43.16 0.0K
09:36 43.16 43.16 43.16 43.16 0.0K
09:37 43.16 43.16 43.16 43.16 0.0K
09:38 43.16 43.16 43.16 43.16 0.0K
09:39 43.16 43.16 43.16 43.16 0.0K
09:40 43.16 43.16 43.16 43.16 0.0K
09:41 43.16 43.16 43.16 43.16 0.0K
09:42 43.16 43.16 43.16 43.16 0.0K
09:43 43.16 43.16 43.16 43.16 0.0K
09:44 42.94 43.16 42.94 43.16 2.1K
09:45 42.84 43.16 42.84 43.14 2.7K
09:46 43.15 43.15 43.15 43.15 1.1K
09:47 42.45 42.72 42.45 42.72 1.0K
09:48 42.72 43.24 42.72 43.24 0.2K
09:49 43.24 43.24 43.24 43.24 0.1K
09:50 43.24 43.24 43.24 43.24 0.1K
09:51 43.24 43.24 43.24 43.24 0.3K
09:52 43.24 43.24 43.24 43.24 0.0K
09:53 43.24 43.24 43.24 43.24 0.1K
09:54 43.24 43.24 43.24 43.24 0.0K
09:55 43.24 43.24 43.24 43.24 0.1K
09:56 43.24 43.24 43.11 43.11 0.9K
09:57 43.11 43.11 43.11 43.11 0.0K
09:58 43.11 43.11 43.11 43.11 0.1K
09:59 43.11 43.11 42.81 42.81 0.2K
10:00 42.80 43.02 42.80 43.02 0.7K
10:01 43.02 43.02 43.02 43.02 0.0K
10:02 43.02 43.02 43.02 43.02 0.0K
10:03 42.84 42.84 42.84 42.84 0.2K
10:04 42.84 42.84 42.84 42.84 0.0K
10:05 42.84 42.84 42.70 42.79 5.6K
10:06 42.75 42.75 42.75 42.75 0.2K
10:07 42.75 42.81 42.75 42.81 0.2K
10:08 42.84 42.84 42.79 42.79 2.2K
10:09 42.79 42.79 42.79 42.79 0.1K
10:10 42.79 42.79 42.79 42.79 0.1K
10:11 42.97 42.97 42.97 42.97 0.1K
10:12 42.97 42.97 42.97 42.97 0.0K
10:13 42.97 42.97 42.97 42.97 0.0K
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 43.03 42.97 43.03 1.2K
10:17 43.03 43.03 43.03 43.03 0.0K
10:18 43.03 43.03 43.03 43.03 0.0K
10:19 43.03 43.03 42.78 42.78 0.3K
10:20 42.78 42.78 42.78 42.78 0.0K
10:21 42.79 42.79 42.79 42.79 0.2K
10:22 42.79 42.79 42.74 42.74 0.3K
10:23 42.72 42.72 42.72 42.72 0.2K
10:24 42.72 42.72 42.72 42.72 0.0K
10:25 42.72 42.72 42.72 42.72 0.0K
10:26 42.73 42.73 42.73 42.73 0.3K
10:27 42.73 42.93 42.73 42.93 0.2K
10:28 42.93 42.93 42.93 42.93 0.0K
10:29 42.93 42.93 42.93 42.93 0.0K
10:30 42.93 42.93 42.93 42.93 0.0K
10:31 42.73 42.73 42.73 42.73 0.1K
10:32 42.69 42.69 42.69 42.69 0.1K
10:33 42.69 42.69 42.69 42.69 0.0K
10:34 42.69 42.69 42.69 42.69 0.1K
10:35 42.69 42.69 42.69 42.69 0.0K
10:36 42.69 42.69 42.69 42.69 0.0K
10:37 42.69 42.69 42.69 42.69 0.1K
10:38 42.69 42.74 42.69 42.74 0.3K
10:39 42.86 42.86 42.47 42.47 5.6K
10:40 42.47 42.47 42.47 42.47 0.2K
10:41 42.47 42.47 42.47 42.47 0.0K
10:42 42.47 42.47 42.47 42.47 0.0K
10:43 42.47 42.47 42.47 42.47 0.0K
10:44 42.47 42.47 42.47 42.47 0.0K
10:45 42.47 42.47 42.47 42.47 0.0K
10:46 42.47 42.47 42.47 42.47 0.2K
10:47 42.47 42.47 42.47 42.47 0.1K
10:48 42.47 42.47 42.47 42.47 0.0K
10:49 42.47 42.47 42.47 42.47 0.0K
10:50 42.50 42.50 42.50 42.50 1.7K
10:51 42.50 42.50 42.50 42.50 0.1K
10:52 42.50 42.50 42.50 42.50 0.0K
10:53 42.50 42.50 42.50 42.50 0.0K
10:54 42.50 42.50 42.50 42.50 0.0K
10:55 42.50 42.50 42.50 42.50 0.1K
10:56 42.50 42.50 42.50 42.50 0.0K
10:57 42.50 42.50 42.35 42.35 0.7K
10:58 42.35 42.35 42.35 42.35 0.0K
10:59 42.35 42.35 42.35 42.35 0.0K
11:00 42.35 42.62 42.35 42.62 1.3K
11:01 42.62 42.62 42.61 42.61 0.2K
11:02 42.61 42.61 42.61 42.61 0.0K
11:03 42.61 42.61 42.61 42.61 0.0K
11:04 42.61 42.61 42.61 42.61 0.0K
11:05 42.61 42.61 42.61 42.61 0.0K
11:06 42.61 42.61 42.61 42.61 0.0K
11:07 42.61 42.61 42.61 42.61 0.0K
11:08 42.61 42.61 42.51 42.51 0.4K
11:09 42.51 42.51 42.51 42.51 0.1K
11:10 42.51 42.51 42.51 42.51 0.1K
11:11 42.51 42.51 42.51 42.51 0.0K
11:12 42.51 42.51 42.51 42.51 0.0K
11:13 42.51 42.51 42.51 42.51 0.0K
11:14 42.51 42.51 42.51 42.51 0.1K
11:15 42.51 42.51 42.51 42.51 0.0K
11:16 42.51 42.51 42.51 42.51 0.0K
11:17 42.51 42.51 42.51 42.51 0.0K
11:18 42.51 42.51 42.51 42.51 0.0K
11:19 42.51 42.51 42.51 42.51 0.0K
11:20 42.50 42.50 42.49 42.49 3.4K
11:21 42.49 42.49 42.49 42.49 0.0K
11:22 42.49 42.49 42.49 42.49 0.0K
11:23 42.49 42.49 42.49 42.49 0.0K
11:24 42.49 42.50 42.49 42.50 0.3K
11:25 42.50 42.50 42.50 42.50 0.2K
11:26 42.50 42.50 42.50 42.50 0.0K
11:27 42.50 42.50 42.50 42.50 0.0K
11:28 42.50 42.50 42.50 42.50 0.0K
11:29 42.50 42.50 42.50 42.50 0.1K
11:30 42.50 42.50 42.50 42.50 0.0K
11:31 42.50 42.50 42.40 42.40 0.3K
11:32 42.40 42.40 42.40 42.40 0.0K
11:33 42.40 42.40 42.40 42.40 0.0K
11:34 42.40 42.48 42.40 42.48 0.1K
11:35 42.48 42.48 42.35 42.35 2.1K
11:36 42.35 42.35 42.35 42.35 0.0K
11:37 42.35 42.35 42.35 42.35 0.0K
11:38 42.35 42.35 42.35 42.35 0.0K
11:39 42.35 42.35 42.35 42.35 0.1K
11:40 42.35 42.35 42.35 42.35 0.0K
11:41 42.35 42.35 42.35 42.35 0.0K
11:42 42.35 42.35 42.34 42.34 0.2K
11:43 42.34 42.34 42.34 42.34 0.1K
11:44 42.34 42.34 42.34 42.34 0.1K
11:45 42.34 42.34 42.34 42.34 0.0K
11:46 42.34 42.34 42.31 42.31 0.1K
11:47 42.31 42.39 42.31 42.35 1.6K
11:48 42.35 42.35 42.35 42.35 0.0K
11:49 42.35 42.35 42.35 42.35 0.0K
11:50 42.35 42.35 42.35 42.35 0.0K
11:51 42.35 42.35 42.35 42.35 0.1K
11:52 42.35 42.35 42.35 42.35 1.3K
11:53 42.35 42.35 42.35 42.35 0.0K
11:54 42.35 42.35 42.35 42.35 0.0K
11:55 42.22 42.35 42.22 42.35 0.4K
11:56 42.35 42.35 42.35 42.35 0.1K
11:57 42.35 42.35 42.35 42.35 0.0K
11:58 42.35 42.35 42.35 42.35 0.1K
11:59 42.35 42.35 42.35 42.35 0.0K
12:00 42.35 42.35 42.35 42.35 0.3K
12:01 42.35 42.35 42.35 42.35 1.3K
12:02 42.35 42.35 42.35 42.35 0.0K
12:03 42.35 42.35 42.35 42.35 0.0K
12:04 42.35 42.35 42.35 42.35 0.0K
12:05 42.34 42.35 42.34 42.35 0.4K
12:06 42.35 42.35 42.35 42.35 0.0K
12:07 42.35 42.35 42.35 42.35 0.0K
12:08 42.35 42.35 42.35 42.35 0.3K
12:09 42.35 42.35 42.35 42.35 0.0K
12:10 42.35 42.35 42.35 42.35 0.0K
12:11 42.35 42.35 42.35 42.35 0.0K
12:12 42.34 42.34 42.34 42.34 0.1K
12:13 42.34 42.34 42.34 42.34 0.0K
12:14 42.34 42.35 42.19 42.19 1.8K
12:15 42.21 42.29 42.21 42.29 1.1K
12:16 42.29 42.29 42.29 42.29 0.0K
12:17 42.29 42.29 42.29 42.29 0.0K
12:18 42.29 42.29 42.29 42.29 0.0K
12:19 42.29 42.29 42.29 42.29 0.0K
12:20 42.29 42.29 42.25 42.25 1.1K
12:21 42.25 42.25 42.25 42.25 0.0K
12:22 42.25 42.25 42.25 42.25 0.0K
12:23 42.25 42.25 42.25 42.25 0.0K
12:24 42.25 42.25 42.25 42.25 0.0K
12:25 42.25 42.25 42.25 42.25 0.1K
12:26 42.25 42.25 42.25 42.25 0.0K
12:27 42.25 42.25 42.25 42.25 0.0K
12:28 42.25 42.25 42.25 42.25 0.0K
12:29 42.25 42.25 42.25 42.25 0.0K
12:30 42.25 42.25 42.25 42.25 0.1K
12:31 42.25 42.25 42.25 42.25 0.1K
12:32 42.25 42.25 42.25 42.25 0.0K
12:33 42.25 42.25 42.25 42.25 0.0K
12:34 42.25 42.25 42.25 42.25 0.0K
12:35 42.25 42.25 42.25 42.25 0.6K
12:36 42.34 42.34 42.34 42.34 1.4K
12:37 42.34 42.34 42.34 42.34 0.2K
12:38 42.34 42.34 42.34 42.34 0.0K
12:39 42.34 42.34 42.34 42.34 0.1K
12:40 42.34 42.34 42.34 42.34 0.0K
12:41 42.34 42.34 42.34 42.34 0.0K
12:42 42.34 42.34 42.25 42.25 0.8K
12:43 42.25 42.25 42.18 42.18 0.4K
12:44 42.30 42.30 42.25 42.30 3.5K
12:45 42.30 42.30 42.30 42.30 0.1K
12:46 42.30 42.30 42.30 42.30 0.0K
12:47 42.30 42.30 42.25 42.25 0.4K
12:48 42.25 42.25 42.25 42.25 0.9K
12:49 42.25 42.25 42.25 42.25 0.0K
12:50 42.28 42.28 42.28 42.28 1.2K
12:51 42.28 42.28 42.28 42.28 1.1K
12:52 42.28 42.28 42.28 42.28 0.0K
12:53 42.28 42.28 42.28 42.28 0.1K
12:54 42.28 42.28 42.25 42.25 0.2K
12:55 42.25 42.25 42.25 42.25 0.1K
12:56 42.25 42.26 42.25 42.26 0.2K
12:57 42.26 42.26 42.26 42.26 0.0K
12:58 42.26 42.26 42.26 42.26 0.4K
12:59 42.26 42.26 42.26 42.26 0.0K
13:00 42.26 42.26 42.26 42.26 0.1K
13:01 42.26 42.26 42.26 42.26 0.0K
13:02 42.34 42.34 42.34 42.34 0.4K
13:03 42.34 42.40 42.34 42.40 0.3K
13:04 42.40 42.40 42.40 42.40 0.0K
13:05 42.40 42.40 42.34 42.34 0.1K
13:06 42.26 42.26 42.26 42.26 0.1K
13:07 42.26 42.26 42.26 42.26 0.0K
13:08 42.26 42.26 42.26 42.26 0.0K
13:09 42.26 42.26 42.26 42.26 0.0K
13:10 42.26 42.26 42.26 42.26 0.0K
13:11 42.26 42.26 42.26 42.26 0.0K
13:12 42.26 42.26 42.26 42.26 0.0K
13:13 42.26 42.47 42.26 42.47 0.1K
13:14 42.47 42.47 42.47 42.47 0.0K
13:15 42.47 42.47 42.47 42.47 0.0K
13:16 42.47 42.47 42.47 42.47 0.0K
13:17 42.47 42.47 42.47 42.47 0.0K
13:18 42.47 42.47 42.47 42.47 0.0K
13:19 42.47 42.58 42.47 42.58 15.4K
13:20 42.58 42.58 42.58 42.58 0.0K
13:21 42.58 42.58 42.58 42.58 0.0K
13:22 42.58 42.58 42.58 42.58 0.2K
13:23 42.58 42.58 42.58 42.58 0.0K
13:24 42.58 42.58 42.58 42.58 0.0K
13:25 42.58 42.58 42.58 42.58 0.1K
13:26 42.71 42.71 42.71 42.71 0.4K
13:27 42.73 42.85 42.73 42.85 2.6K
13:28 42.85 42.85 42.85 42.85 0.0K
13:29 42.85 42.85 42.85 42.85 0.0K
13:30 42.85 42.85 42.84 42.84 0.2K
13:31 42.84 42.84 42.84 42.84 0.5K
13:32 42.84 42.84 42.84 42.84 0.2K
13:33 42.84 42.84 42.84 42.84 0.0K
13:34 42.84 42.84 42.82 42.82 0.3K
13:35 42.82 42.82 42.82 42.82 0.1K
13:36 42.82 42.82 42.82 42.82 0.1K
13:37 42.82 42.82 42.82 42.82 0.0K
13:38 42.82 42.84 42.82 42.84 0.2K
13:39 42.84 42.84 42.84 42.84 0.0K
13:40 42.84 42.84 42.84 42.84 0.1K
13:41 42.85 42.85 42.85 42.85 3.2K
13:42 42.85 42.85 42.80 42.80 0.6K
13:43 42.80 42.80 42.80 42.80 0.1K
13:44 42.80 42.80 42.80 42.80 0.0K
13:45 42.80 42.80 42.80 42.80 0.1K
13:46 42.80 42.80 42.80 42.80 0.0K
13:47 42.80 42.80 42.80 42.80 0.0K
13:48 42.80 42.80 42.80 42.80 0.0K
13:49 42.80 42.80 42.80 42.80 0.0K
13:50 42.80 42.80 42.80 42.80 0.1K
13:51 42.80 42.80 42.80 42.80 0.0K
13:52 42.80 42.80 42.80 42.80 0.1K
13:53 42.80 42.88 42.80 42.88 0.1K
13:54 42.88 42.88 42.88 42.88 0.1K
13:55 42.88 42.88 42.82 42.82 0.2K
13:56 42.89 42.89 42.89 42.89 1.5K
13:57 42.89 42.89 42.82 42.82 0.9K
13:58 42.82 42.82 42.82 42.82 0.5K
13:59 42.82 42.82 42.82 42.82 0.0K
14:00 42.82 42.82 42.82 42.82 0.0K
14:01 42.82 42.82 42.82 42.82 0.0K
14:02 42.82 42.82 42.82 42.82 0.0K
14:03 42.82 42.82 42.82 42.82 0.0K
14:04 42.82 42.82 42.82 42.82 0.0K
14:05 42.82 42.82 42.82 42.82 0.0K
14:06 42.82 42.82 42.82 42.82 0.0K
14:07 42.82 42.82 42.82 42.82 0.0K
14:08 42.82 42.82 42.80 42.80 0.2K
14:09 42.80 42.80 42.80 42.80 0.0K
14:10 42.80 42.80 42.80 42.80 0.0K
14:11 42.80 42.80 42.80 42.80 0.0K
14:12 42.80 42.80 42.80 42.80 0.0K
14:13 42.80 42.80 42.80 42.80 0.0K
14:14 42.80 42.80 42.80 42.80 0.0K
14:15 42.80 42.90 42.80 42.87 0.8K
14:16 42.87 42.87 42.87 42.87 0.0K
14:17 42.87 42.87 42.87 42.87 0.0K
14:18 42.87 42.90 42.85 42.85 0.6K
14:19 42.85 42.85 42.85 42.85 0.0K
14:20 42.85 42.85 42.85 42.85 0.0K
14:21 42.85 42.85 42.85 42.85 0.0K
14:22 42.85 42.85 42.85 42.85 0.0K
14:23 42.85 42.85 42.85 42.85 0.0K
14:24 42.85 42.85 42.85 42.85 0.0K
14:25 42.85 42.85 42.85 42.85 0.0K
14:26 42.85 42.85 42.85 42.85 0.0K
14:27 42.85 42.85 42.85 42.85 0.0K
14:28 42.76 42.76 42.76 42.76 0.1K
14:29 42.76 42.76 42.76 42.76 0.0K
14:30 42.76 42.76 42.76 42.76 0.1K
14:31 42.76 42.76 42.76 42.76 0.1K
14:32 42.76 42.76 42.76 42.76 0.2K
14:33 42.76 42.76 42.76 42.76 0.1K
14:34 42.76 42.76 42.76 42.76 0.3K
14:35 42.76 42.76 42.76 42.76 0.1K
14:36 42.76 42.76 42.76 42.76 0.0K
14:37 42.76 42.76 42.76 42.76 0.0K
14:38 42.76 42.76 42.76 42.76 0.1K
14:39 42.76 42.76 42.76 42.76 0.1K
14:40 42.76 42.76 42.76 42.76 0.0K
14:41 42.76 42.76 42.58 42.58 0.1K
14:42 42.58 42.58 42.51 42.51 0.3K
14:43 42.51 42.51 42.44 42.51 1.7K
14:44 42.51 42.51 42.51 42.51 0.0K
14:45 42.51 42.51 42.51 42.51 0.0K
14:46 42.51 42.51 42.51 42.51 0.1K
14:47 42.51 42.51 42.51 42.51 0.0K
14:48 42.51 42.51 42.51 42.51 0.1K
14:49 42.51 42.51 42.51 42.51 0.1K
14:50 42.51 42.51 42.51 42.51 0.0K
14:51 42.51 42.51 42.51 42.51 0.0K
14:52 42.51 42.51 42.51 42.51 0.0K
14:53 42.51 42.51 42.51 42.51 0.0K
14:54 42.51 42.51 42.51 42.51 0.0K
14:55 42.51 42.51 42.51 42.51 0.0K
14:56 42.27 42.27 42.27 42.27 0.1K
14:57 42.27 42.27 42.27 42.27 0.0K
14:58 42.27 42.27 42.27 42.27 0.1K
14:59 42.27 42.27 42.27 42.27 0.0K
15:00 42.27 42.27 42.27 42.27 0.0K
15:01 42.24 42.24 42.24 42.24 0.1K
15:02 42.22 42.26 42.22 42.26 0.6K
15:03 42.26 42.26 42.26 42.26 0.2K
15:04 42.26 42.26 42.26 42.26 0.1K
15:05 42.26 42.26 42.26 42.26 0.0K
15:06 42.26 42.26 42.26 42.26 0.0K
15:07 42.26 42.30 42.26 42.30 5.0K
15:08 42.30 42.30 42.30 42.30 0.1K
15:09 42.30 42.41 42.30 42.41 0.5K
15:10 42.41 42.41 42.41 42.41 0.0K
15:11 42.41 42.41 42.41 42.41 0.1K
15:12 42.41 42.41 42.41 42.41 0.0K
15:13 42.41 42.41 42.41 42.41 0.0K
15:14 42.41 42.41 42.41 42.41 0.0K
15:15 42.22 42.22 42.11 42.11 1.8K
15:16 42.11 42.11 42.08 42.08 0.1K
15:17 42.08 42.08 42.08 42.08 0.1K
15:18 42.08 42.11 42.08 42.11 0.2K
15:19 42.11 42.11 42.11 42.11 0.2K
15:20 42.11 42.11 42.11 42.11 0.2K
15:21 42.11 42.11 42.11 42.11 0.1K
15:22 42.11 42.11 42.03 42.03 1.4K
15:23 42.05 42.10 42.05 42.06 1.0K
15:24 41.96 41.96 41.96 41.96 0.3K
15:25 41.96 41.96 41.96 41.96 0.0K
15:26 41.96 41.96 41.96 41.96 0.0K
15:27 41.96 41.96 41.96 41.96 0.0K
15:28 41.96 41.96 41.95 41.95 1.2K
15:29 41.95 41.95 41.95 41.95 0.0K
15:30 41.90 41.90 41.65 41.65 7.4K
15:31 41.65 41.65 41.65 41.65 0.4K
15:32 41.65 41.65 41.65 41.65 0.0K
15:33 41.65 41.65 41.65 41.65 0.1K
15:34 41.65 41.85 41.65 41.85 0.2K
15:35 41.85 41.85 41.85 41.85 0.6K
15:36 41.85 41.85 41.85 41.85 0.0K
15:37 41.85 41.85 41.82 41.82 0.2K
15:38 41.94 41.94 41.94 41.94 1.2K
15:39 41.94 42.11 41.94 42.11 1.0K
15:40 42.11 42.11 42.11 42.11 0.1K
15:41 42.11 42.11 42.11 42.11 0.1K
15:42 42.11 42.11 42.11 42.11 0.1K
15:43 42.11 42.11 42.11 42.11 0.0K
15:44 42.11 42.11 41.88 41.88 0.7K
15:45 41.88 41.88 41.88 41.88 0.2K
15:46 41.88 41.88 41.88 41.88 0.0K
15:47 41.88 41.88 41.74 41.74 0.2K
15:48 41.77 41.77 41.71 41.71 1.3K
15:49 41.71 41.81 41.71 41.81 0.3K
15:50 41.81 41.81 41.75 41.75 2.6K
15:51 41.70 41.70 41.69 41.69 1.2K
15:52 41.69 41.69 41.45 41.45 2.0K
15:53 41.45 41.49 41.45 41.49 0.6K
15:54 41.49 41.59 41.42 41.59 2.8K
15:55 41.59 41.59 41.46 41.48 3.4K
15:56 41.48 41.48 41.32 41.48 3.8K
15:57 41.44 41.50 41.30 41.30 5.3K
15:58 41.30 41.30 41.24 41.24 1.6K
15:59 41.24 41.24 41.24 41.24 1.0K
16:00 41.30 41.30 41.22 41.28 21.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし