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 41.61 42.80 40.18 41.69 1.5K
09:32 41.69 41.69 41.69 41.69 0.0K
09:33 41.69 41.69 41.69 41.69 0.0K
09:34 41.69 41.69 41.69 41.69 0.0K
09:35 41.69 41.69 41.69 41.69 0.0K
09:36 41.71 41.71 41.71 41.71 0.1K
09:37 42.00 42.00 41.71 41.71 0.3K
09:38 41.71 41.71 41.49 41.49 0.2K
09:39 41.49 41.49 41.49 41.49 0.2K
09:40 41.49 41.49 41.49 41.49 0.2K
09:41 41.49 41.49 41.49 41.49 0.0K
09:42 41.49 41.49 41.49 41.49 0.0K
09:43 41.31 41.31 41.31 41.31 0.1K
09:44 41.31 41.31 41.31 41.31 0.6K
09:45 41.31 41.31 40.64 40.64 0.3K
09:46 40.64 40.64 40.64 40.64 0.0K
09:47 40.64 40.64 40.64 40.64 0.0K
09:48 40.64 40.64 40.64 40.64 0.0K
09:49 40.64 40.64 40.64 40.64 0.0K
09:50 40.64 40.64 40.64 40.64 0.0K
09:51 41.02 41.02 41.02 41.02 0.1K
09:52 41.02 41.02 41.02 41.02 0.0K
09:53 41.02 41.02 41.02 41.02 0.0K
09:54 41.36 41.36 41.36 41.36 0.7K
09:55 41.09 41.09 41.09 41.09 0.2K
09:56 41.09 41.09 41.09 41.09 0.0K
09:57 41.09 41.09 41.09 41.09 0.0K
09:58 41.09 41.09 41.09 41.09 0.0K
09:59 41.09 41.09 41.09 41.09 0.0K
10:00 40.78 41.18 40.78 41.18 0.4K
10:01 41.18 41.18 41.18 41.18 0.0K
10:02 41.18 41.18 41.18 41.18 0.0K
10:03 41.18 41.18 40.78 40.78 0.6K
10:04 40.78 40.78 40.66 40.66 0.1K
10:05 40.66 40.66 40.66 40.66 0.0K
10:06 40.66 41.02 40.66 40.76 0.3K
10:07 40.76 40.76 40.76 40.76 0.0K
10:08 40.76 40.76 40.70 40.70 0.1K
10:09 40.70 40.70 40.70 40.70 0.0K
10:10 40.70 40.70 40.70 40.70 0.0K
10:11 40.70 40.70 40.70 40.70 0.0K
10:12 40.70 40.70 40.70 40.70 0.0K
10:13 40.70 40.70 40.70 40.70 0.0K
10:14 40.70 40.86 40.70 40.86 0.1K
10:15 40.86 40.86 40.58 40.58 0.6K
10:16 40.58 40.58 40.40 40.40 0.3K
10:17 40.40 40.40 40.40 40.40 0.0K
10:18 40.40 40.40 40.40 40.40 0.0K
10:19 40.40 40.40 40.40 40.40 0.0K
10:20 40.63 40.63 40.63 40.63 0.2K
10:21 40.63 40.63 40.63 40.63 0.2K
10:22 40.92 40.92 40.85 40.85 1.0K
10:23 40.85 40.85 40.85 40.85 0.1K
10:24 40.85 40.94 40.85 40.94 0.4K
10:25 40.94 40.94 40.74 40.74 0.6K
10:26 40.74 40.74 40.68 40.68 0.2K
10:27 40.86 40.96 40.86 40.96 0.6K
10:28 40.96 40.99 40.87 40.87 3.5K
10:29 40.87 40.87 40.87 40.87 0.2K
10:30 41.00 41.00 41.00 41.00 1.1K
10:31 41.00 41.00 41.00 41.00 0.0K
10:32 41.00 41.00 41.00 41.00 0.1K
10:33 41.00 41.00 41.00 41.00 0.0K
10:34 41.00 41.38 41.00 41.38 0.9K
10:35 41.23 41.23 41.20 41.20 0.6K
10:36 41.07 41.23 41.07 41.23 0.3K
10:37 41.23 41.23 41.23 41.23 0.0K
10:38 41.23 41.23 41.23 41.23 0.0K
10:39 41.19 41.35 41.19 41.35 0.3K
10:40 41.35 41.35 41.35 41.35 0.0K
10:41 41.35 41.57 41.35 41.55 3.4K
10:42 41.55 41.79 41.55 41.79 1.8K
10:43 41.86 41.86 41.86 41.86 0.1K
10:44 41.86 42.11 41.86 42.11 0.8K
10:45 42.13 42.13 42.13 42.13 1.3K
10:46 42.00 42.00 41.84 41.84 1.0K
10:47 41.71 41.71 41.71 41.71 0.9K
10:48 41.93 42.09 41.91 41.91 2.6K
10:49 41.91 41.91 41.91 41.91 0.0K
10:50 41.91 41.91 41.91 41.91 0.1K
10:51 41.91 41.91 41.81 41.81 0.2K
10:52 41.81 41.81 41.80 41.80 0.1K
10:53 41.68 41.77 41.68 41.77 0.9K
10:54 42.08 42.08 42.08 42.08 0.2K
10:55 42.08 42.08 42.08 42.08 0.0K
10:56 42.08 42.08 42.08 42.08 0.0K
10:57 41.78 41.79 41.60 41.60 1.7K
10:58 41.60 41.60 41.48 41.48 1.2K
10:59 41.48 41.48 41.48 41.48 0.0K
11:00 41.48 41.63 41.48 41.63 0.5K
11:01 41.63 41.63 41.63 41.63 0.2K
11:02 41.42 41.42 41.42 41.42 0.5K
11:03 41.43 41.43 41.34 41.34 1.1K
11:04 41.28 41.28 41.28 41.28 0.1K
11:05 41.28 41.28 41.28 41.28 0.0K
11:06 41.28 41.28 41.28 41.28 0.0K
11:07 41.28 41.28 41.28 41.28 0.0K
11:08 41.28 41.35 41.28 41.35 0.2K
11:09 41.35 41.35 41.35 41.35 0.2K
11:10 41.35 41.35 41.35 41.35 0.0K
11:11 41.35 41.35 41.35 41.35 0.0K
11:12 41.35 41.35 41.35 41.35 0.0K
11:13 41.35 41.35 41.35 41.35 0.0K
11:14 41.35 41.35 41.35 41.35 0.0K
11:15 41.35 41.59 41.35 41.59 0.4K
11:16 41.50 41.50 41.50 41.50 0.2K
11:17 41.50 41.50 41.50 41.50 0.0K
11:18 41.50 41.58 41.50 41.58 1.0K
11:19 41.58 41.58 41.52 41.52 0.2K
11:20 41.52 41.52 41.52 41.52 0.1K
11:21 41.52 41.52 41.49 41.49 0.2K
11:22 41.49 41.49 41.49 41.49 0.0K
11:23 41.49 41.49 41.49 41.49 0.0K
11:24 41.49 41.49 41.49 41.49 0.0K
11:25 41.49 41.49 41.44 41.44 0.2K
11:26 41.35 41.54 41.35 41.54 1.5K
11:27 41.54 41.54 41.54 41.54 0.0K
11:28 41.54 41.54 41.54 41.54 0.0K
11:29 41.54 41.54 41.54 41.54 0.0K
11:30 41.54 41.54 41.54 41.54 0.0K
11:31 41.54 41.54 41.54 41.54 0.0K
11:32 41.54 41.54 41.54 41.54 0.0K
11:33 41.54 41.54 41.54 41.54 0.0K
11:34 41.54 41.54 41.54 41.54 0.0K
11:35 41.31 41.42 41.31 41.42 0.2K
11:36 41.42 41.42 41.42 41.42 0.0K
11:37 41.42 41.42 41.42 41.42 0.0K
11:38 41.30 41.30 41.30 41.30 0.5K
11:39 41.30 41.30 41.30 41.30 0.0K
11:40 41.30 41.30 41.30 41.30 0.1K
11:41 41.30 41.30 41.30 41.30 0.0K
11:42 41.30 41.30 41.30 41.30 0.0K
11:43 41.30 41.30 41.30 41.30 0.0K
11:44 41.30 41.30 41.30 41.30 0.1K
11:45 41.30 41.30 41.30 41.30 0.0K
11:46 41.30 41.30 41.30 41.30 0.0K
11:47 41.30 41.30 41.30 41.30 0.0K
11:48 41.30 41.30 41.30 41.30 0.0K
11:49 41.46 41.46 41.46 41.46 1.2K
11:50 41.46 41.46 41.46 41.46 0.1K
11:51 41.46 41.46 41.46 41.46 0.0K
11:52 41.46 41.46 41.46 41.46 0.0K
11:53 41.46 41.64 41.46 41.64 0.9K
11:54 41.64 41.64 41.64 41.64 0.0K
11:55 41.64 41.64 41.64 41.64 0.1K
11:56 41.64 41.80 41.64 41.80 0.4K
11:57 41.80 41.80 41.80 41.80 0.0K
11:58 41.80 41.80 41.55 41.55 0.8K
11:59 41.61 41.62 41.61 41.62 0.8K
12:00 41.89 41.89 41.89 41.89 0.1K
12:01 41.89 41.89 41.65 41.65 0.1K
12:02 41.65 41.65 41.64 41.64 0.1K
12:03 41.64 41.64 41.64 41.64 0.1K
12:04 41.64 41.64 41.43 41.53 1.8K
12:05 41.53 41.58 41.50 41.50 0.2K
12:06 41.60 41.60 41.60 41.60 0.1K
12:07 41.44 41.66 41.44 41.66 0.7K
12:08 41.66 41.66 41.66 41.66 0.0K
12:09 41.66 41.66 41.66 41.66 0.0K
12:10 41.66 41.66 41.66 41.66 7.3K
12:11 41.66 41.66 41.64 41.64 0.1K
12:12 41.64 41.64 41.64 41.64 0.0K
12:13 41.64 41.98 41.64 41.98 0.3K
12:14 41.85 41.85 41.70 41.70 1.2K
12:15 41.72 41.72 41.72 41.72 0.4K
12:16 41.54 41.54 41.54 41.54 0.1K
12:17 41.54 41.54 41.54 41.54 0.0K
12:18 41.54 41.68 41.54 41.68 0.5K
12:19 41.68 41.68 41.68 41.68 0.0K
12:20 41.68 41.68 41.52 41.52 0.1K
12:21 41.52 41.74 41.52 41.54 0.6K
12:22 41.54 41.54 41.54 41.54 0.0K
12:23 41.79 41.79 41.79 41.79 0.3K
12:24 41.79 41.79 41.79 41.79 0.0K
12:25 41.79 41.79 41.79 41.79 0.0K
12:26 41.79 42.14 41.51 42.14 0.3K
12:27 42.14 42.14 42.14 42.14 0.0K
12:28 42.14 42.14 42.14 42.14 0.0K
12:29 42.14 42.14 42.14 42.14 0.0K
12:30 42.14 42.14 42.14 42.14 0.0K
12:31 42.14 42.14 42.14 42.14 0.0K
12:32 42.14 42.14 41.94 41.94 0.3K
12:33 41.96 41.96 41.96 41.96 0.8K
12:34 41.96 42.01 41.96 42.01 0.3K
12:35 42.01 42.01 42.01 42.01 0.0K
12:36 42.01 42.22 42.01 42.22 0.4K
12:37 42.22 42.22 42.08 42.20 10.6K
12:38 42.19 42.19 42.05 42.05 2.6K
12:39 42.05 42.05 42.05 42.05 0.0K
12:40 42.05 42.05 41.95 41.95 0.2K
12:41 41.95 41.95 41.95 41.95 0.0K
12:42 41.95 42.05 41.95 42.05 0.6K
12:43 42.06 42.06 41.82 41.82 1.3K
12:44 41.89 41.89 41.89 41.89 0.4K
12:45 41.89 42.00 41.89 42.00 1.9K
12:46 42.00 42.00 42.00 42.00 0.0K
12:47 41.90 41.90 41.90 41.90 0.1K
12:48 41.90 41.90 41.90 41.90 0.0K
12:49 41.90 41.90 41.90 41.90 0.0K
12:50 41.90 41.90 41.90 41.90 0.0K
12:51 41.90 42.00 41.90 42.00 0.8K
12:52 42.00 42.00 42.00 42.00 0.1K
12:53 42.00 42.00 42.00 42.00 0.0K
12:54 42.00 42.00 42.00 42.00 0.0K
12:55 42.00 42.00 42.00 42.00 0.0K
12:56 42.00 42.00 42.00 42.00 0.0K
12:57 42.00 42.00 42.00 42.00 0.0K
12:58 42.00 42.00 42.00 42.00 0.0K
12:59 42.00 42.00 42.00 42.00 0.0K
13:00 42.00 42.00 42.00 42.00 0.0K
13:01 42.00 42.18 42.00 42.18 1.1K
13:02 42.18 42.21 42.16 42.16 0.9K
13:03 42.16 42.16 42.02 42.02 2.1K
13:04 42.02 42.02 42.02 42.02 0.0K
13:05 42.02 42.02 41.96 41.96 0.2K
13:06 41.96 42.03 41.84 42.03 1.5K
13:07 42.03 42.03 42.00 42.00 0.2K
13:08 42.00 42.00 42.00 42.00 0.0K
13:09 42.00 42.00 42.00 42.00 1.3K
13:10 42.00 42.00 42.00 42.00 0.0K
13:11 42.00 42.15 42.00 42.15 0.3K
13:12 42.15 42.15 42.08 42.08 0.4K
13:13 42.08 42.15 42.08 42.15 0.9K
13:14 42.15 42.15 42.15 42.15 0.0K
13:15 42.15 42.15 42.10 42.10 0.7K
13:16 42.10 42.10 42.10 42.10 0.1K
13:17 42.10 42.10 42.10 42.10 0.1K
13:18 42.10 42.10 42.03 42.09 0.3K
13:19 42.09 42.09 42.09 42.09 0.1K
13:20 42.09 42.09 42.09 42.09 0.2K
13:21 42.09 42.09 42.09 42.09 0.0K
13:22 42.09 42.09 42.03 42.03 0.1K
13:23 42.03 42.03 42.03 42.03 0.1K
13:24 41.81 41.81 41.75 41.76 8.1K
13:25 41.76 41.76 41.76 41.76 0.1K
13:26 41.76 41.76 41.76 41.76 0.1K
13:27 41.76 41.76 41.76 41.76 0.2K
13:28 41.75 41.77 41.75 41.77 0.9K
13:29 41.77 41.78 41.77 41.78 0.2K
13:30 41.61 41.72 41.61 41.64 1.0K
13:31 41.64 41.64 41.64 41.64 0.0K
13:32 41.64 41.85 41.64 41.85 0.8K
13:33 41.85 41.85 41.85 41.85 1.1K
13:34 41.85 41.85 41.85 41.85 0.0K
13:35 41.85 41.85 41.85 41.85 0.0K
13:36 41.85 41.85 41.85 41.85 0.0K
13:37 41.85 41.85 41.85 41.85 0.1K
13:38 41.85 41.85 41.85 41.85 0.0K
13:39 41.99 41.99 41.99 41.99 0.2K
13:40 41.99 41.99 41.99 41.99 0.0K
13:41 41.99 41.99 41.99 41.99 0.0K
13:42 41.99 41.99 41.99 41.99 0.1K
13:43 41.99 41.99 41.85 41.85 0.1K
13:44 41.85 41.85 41.85 41.85 0.0K
13:45 41.85 41.85 41.85 41.85 0.0K
13:46 41.85 41.85 41.85 41.85 0.0K
13:47 41.85 41.85 41.71 41.71 0.2K
13:48 41.71 41.71 41.71 41.71 0.0K
13:49 41.71 41.80 41.71 41.80 0.1K
13:50 41.80 41.96 41.80 41.96 0.1K
13:51 41.96 41.96 41.96 41.96 0.0K
13:52 41.96 41.96 41.96 41.96 0.0K
13:53 41.96 41.96 41.96 41.96 0.0K
13:54 41.96 41.96 41.96 41.96 0.0K
13:55 41.96 41.96 41.96 41.96 0.1K
13:56 41.96 41.96 41.96 41.96 0.0K
13:57 41.96 41.96 41.96 41.96 0.0K
13:58 41.96 41.96 41.96 41.96 0.0K
13:59 41.96 41.96 41.96 41.96 0.5K
14:00 41.96 41.96 41.96 41.96 0.1K
14:01 41.96 42.12 41.92 41.92 1.2K
14:02 41.92 41.92 41.88 41.88 0.5K
14:03 41.88 41.88 41.88 41.88 0.0K
14:04 41.88 41.88 41.88 41.88 0.0K
14:05 41.88 41.88 41.88 41.88 0.0K
14:06 41.88 41.88 41.88 41.88 0.1K
14:07 41.88 41.88 41.88 41.88 0.0K
14:08 41.88 41.88 41.88 41.88 0.0K
14:09 41.88 41.88 41.88 41.88 0.0K
14:10 41.88 41.88 41.88 41.88 0.0K
14:11 41.88 41.88 41.88 41.88 0.0K
14:12 41.88 41.88 41.88 41.88 0.0K
14:13 41.88 42.00 41.88 42.00 0.1K
14:14 42.00 42.00 42.00 42.00 0.0K
14:15 42.00 42.00 42.00 42.00 0.0K
14:16 42.00 42.00 42.00 42.00 0.2K
14:17 42.00 42.00 42.00 42.00 0.1K
14:18 42.00 42.00 42.00 42.00 0.0K
14:19 42.00 42.00 42.00 42.00 0.1K
14:20 42.00 42.00 42.00 42.00 0.0K
14:21 42.00 42.00 42.00 42.00 0.1K
14:22 42.00 42.00 42.00 42.00 0.1K
14:23 42.00 42.00 42.00 42.00 0.0K
14:24 42.00 42.00 42.00 42.00 0.0K
14:25 42.00 42.00 42.00 42.00 0.1K
14:26 42.00 42.00 42.00 42.00 0.0K
14:27 42.00 42.00 41.95 42.00 0.6K
14:28 42.00 42.00 42.00 42.00 0.0K
14:29 42.00 42.00 42.00 42.00 0.0K
14:30 42.00 42.00 42.00 42.00 0.0K
14:31 42.00 42.00 42.00 42.00 0.1K
14:32 42.00 42.00 42.00 42.00 0.3K
14:33 42.00 42.00 42.00 42.00 0.1K
14:34 42.00 42.00 42.00 42.00 0.1K
14:35 42.00 42.00 42.00 42.00 0.0K
14:36 42.00 42.00 42.00 42.00 0.2K
14:37 42.00 42.00 42.00 42.00 0.1K
14:38 42.00 42.00 42.00 42.00 0.0K
14:39 42.00 42.00 41.96 41.96 0.1K
14:40 41.96 41.96 41.96 41.96 0.0K
14:41 41.96 41.96 41.96 41.96 0.0K
14:42 41.96 41.96 41.96 41.96 0.0K
14:43 41.96 41.96 41.96 41.96 0.1K
14:44 41.96 41.96 41.96 41.96 0.0K
14:45 41.96 41.96 41.96 41.96 0.1K
14:46 41.96 41.96 41.88 41.88 0.4K
14:47 41.88 41.88 41.88 41.88 0.2K
14:48 41.88 41.88 41.88 41.88 0.0K
14:49 41.88 41.88 41.88 41.88 0.0K
14:50 41.88 41.88 41.88 41.88 0.0K
14:51 41.88 41.88 41.88 41.88 0.0K
14:52 41.88 41.88 41.88 41.88 0.0K
14:53 41.88 41.88 41.88 41.88 0.0K
14:54 41.88 41.88 41.88 41.88 0.0K
14:55 41.88 41.88 41.88 41.88 0.0K
14:56 41.88 41.88 41.88 41.88 0.0K
14:57 41.88 41.88 41.88 41.88 0.0K
14:58 41.88 41.88 41.88 41.88 0.0K
14:59 41.88 41.88 41.88 41.88 0.2K
15:00 41.88 41.88 41.88 41.88 0.0K
15:01 41.88 41.88 41.88 41.88 0.2K
15:02 41.88 41.88 41.88 41.88 0.2K
15:03 41.88 41.88 41.88 41.88 0.0K
15:04 41.88 41.88 41.88 41.88 0.0K
15:05 41.88 41.99 41.81 41.81 1.1K
15:06 41.81 41.81 41.81 41.81 0.0K
15:07 41.81 41.88 41.81 41.88 0.6K
15:08 41.88 41.88 41.88 41.88 0.1K
15:09 41.88 41.88 41.88 41.88 0.1K
15:10 41.88 41.88 41.88 41.88 0.1K
15:11 41.88 41.88 41.88 41.88 0.1K
15:12 41.88 41.88 41.88 41.88 0.0K
15:13 41.88 41.88 41.88 41.88 0.0K
15:14 41.88 41.88 41.88 41.88 0.0K
15:15 41.88 41.88 41.88 41.88 0.0K
15:16 41.88 41.88 41.88 41.88 0.0K
15:17 41.88 41.99 41.82 41.82 1.8K
15:18 41.82 41.82 41.57 41.57 0.4K
15:19 41.57 41.73 41.57 41.73 0.1K
15:20 41.73 41.73 41.73 41.73 0.0K
15:21 41.73 41.73 41.73 41.73 0.0K
15:22 41.68 41.68 41.68 41.68 0.1K
15:23 41.68 41.68 41.68 41.68 0.2K
15:24 41.68 41.68 41.68 41.68 0.0K
15:25 41.68 41.68 41.68 41.68 0.0K
15:26 41.68 41.68 41.68 41.68 0.0K
15:27 41.68 41.68 41.68 41.68 0.0K
15:28 41.68 41.77 41.68 41.77 1.8K
15:29 41.77 41.77 41.77 41.77 0.0K
15:30 41.77 41.79 41.77 41.79 0.1K
15:31 41.79 41.79 41.79 41.79 0.3K
15:32 41.79 41.79 41.79 41.79 0.0K
15:33 41.79 41.79 41.79 41.79 0.0K
15:34 41.79 41.79 41.79 41.79 0.1K
15:35 41.79 41.79 41.78 41.78 0.3K
15:36 41.78 41.78 41.78 41.78 0.2K
15:37 41.78 41.78 41.78 41.78 0.0K
15:38 41.78 41.78 41.68 41.68 0.6K
15:39 41.79 41.79 41.73 41.73 0.7K
15:40 41.73 41.73 41.73 41.73 0.1K
15:41 41.73 41.73 41.73 41.73 0.0K
15:42 41.73 41.73 41.73 41.73 0.0K
15:43 41.73 41.73 41.73 41.73 0.1K
15:44 41.73 41.73 41.73 41.73 0.3K
15:45 41.69 41.69 41.69 41.69 2.4K
15:46 41.69 41.77 41.69 41.77 0.5K
15:47 41.77 41.77 41.77 41.77 0.2K
15:48 41.77 41.77 41.77 41.77 0.0K
15:49 41.77 41.77 41.72 41.72 0.5K
15:50 41.72 41.72 41.72 41.72 0.0K
15:51 41.76 41.76 41.68 41.68 2.9K
15:52 41.66 41.66 41.66 41.66 0.6K
15:53 41.66 41.75 41.62 41.64 2.2K
15:54 41.64 41.64 41.58 41.58 0.5K
15:55 41.58 41.68 41.58 41.68 1.7K
15:56 41.68 41.68 41.55 41.63 0.5K
15:57 41.63 41.70 41.60 41.70 1.5K
15:58 41.70 41.72 41.58 41.58 2.0K
15:59 41.58 41.71 41.58 41.64 1.1K
16:00 41.64 41.65 41.56 41.56 16.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし