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 39.79 41.95 39.69 39.69 3.3K
09:32 39.69 39.69 39.69 39.69 0.3K
09:33 39.69 40.07 39.69 40.07 1.3K
09:34 40.07 40.40 40.07 40.40 0.7K
09:35 40.40 40.40 40.40 40.40 1.0K
09:36 40.28 40.28 40.28 40.28 0.3K
09:37 40.28 40.28 40.28 40.28 0.0K
09:38 40.28 40.28 40.28 40.28 0.0K
09:39 40.28 40.28 40.28 40.28 0.0K
09:40 40.28 40.28 40.28 40.28 0.0K
09:41 40.28 40.28 40.00 40.00 0.2K
09:42 40.00 40.00 40.00 40.00 0.1K
09:43 40.00 40.00 40.00 40.00 0.4K
09:44 40.00 40.00 40.00 40.00 0.0K
09:45 40.00 40.00 40.00 40.00 0.0K
09:46 40.00 40.00 40.00 40.00 0.0K
09:47 39.92 39.92 39.92 39.92 0.2K
09:48 39.92 39.92 39.92 39.92 0.2K
09:49 39.92 40.05 39.92 40.05 0.1K
09:50 40.12 40.12 40.12 40.12 0.1K
09:51 40.12 40.12 40.12 40.12 0.1K
09:52 40.12 40.12 40.12 40.12 0.0K
09:53 40.12 40.12 40.12 40.12 0.1K
09:54 40.12 40.12 40.12 40.12 0.2K
09:55 40.12 40.12 40.12 40.12 0.0K
09:56 40.12 40.12 40.12 40.12 0.0K
09:57 40.12 40.12 40.12 40.12 0.0K
09:58 40.12 40.12 40.12 40.12 0.0K
09:59 40.36 40.36 40.36 40.36 0.5K
10:00 40.36 40.36 40.36 40.36 0.0K
10:01 40.36 40.36 40.36 40.36 0.0K
10:02 40.36 40.36 39.75 39.75 0.3K
10:03 39.75 39.75 39.75 39.75 0.1K
10:04 39.75 39.75 39.75 39.75 0.2K
10:05 39.75 39.75 39.75 39.75 0.0K
10:06 39.75 39.75 39.75 39.75 0.0K
10:07 39.75 39.75 39.75 39.75 0.0K
10:08 39.75 39.75 39.59 39.59 0.8K
10:09 39.59 39.59 39.59 39.59 0.3K
10:10 39.59 39.59 39.59 39.59 0.1K
10:11 39.59 39.59 39.59 39.59 0.1K
10:12 39.59 39.59 39.59 39.59 0.1K
10:13 39.59 39.59 39.59 39.59 0.0K
10:14 39.59 39.59 39.59 39.59 0.0K
10:15 39.59 39.59 39.59 39.59 0.0K
10:16 39.59 39.59 39.59 39.59 0.0K
10:17 39.59 39.59 39.59 39.59 0.0K
10:18 39.59 39.59 39.59 39.59 0.1K
10:19 39.59 39.59 39.59 39.59 0.0K
10:20 39.59 39.59 39.59 39.59 0.0K
10:21 39.59 39.59 39.59 39.59 0.2K
10:22 39.59 39.59 39.59 39.59 0.0K
10:23 39.59 39.59 39.59 39.59 0.0K
10:24 39.59 39.59 39.59 39.59 0.0K
10:25 39.59 39.59 39.59 39.59 0.1K
10:26 39.59 39.59 39.59 39.59 0.1K
10:27 39.59 39.59 39.59 39.59 0.0K
10:28 39.59 40.08 39.59 40.08 0.3K
10:29 40.08 40.08 40.08 40.08 0.2K
10:30 40.08 40.08 40.08 40.08 0.0K
10:31 40.08 40.08 40.08 40.08 0.0K
10:32 40.08 40.08 40.08 40.08 0.0K
10:33 40.08 40.08 40.08 40.08 0.5K
10:34 40.08 40.08 40.08 40.08 0.0K
10:35 40.08 40.08 40.08 40.08 0.1K
10:36 40.08 40.34 40.08 40.34 0.3K
10:37 40.34 40.34 40.34 40.34 0.1K
10:38 40.34 40.36 40.34 40.36 0.3K
10:39 40.36 40.36 40.36 40.36 0.2K
10:40 40.36 40.36 40.36 40.36 0.0K
10:41 40.36 40.36 40.36 40.36 0.0K
10:42 40.36 40.36 40.36 40.36 0.0K
10:43 40.51 40.51 40.51 40.51 0.7K
10:44 40.51 40.51 40.51 40.51 0.0K
10:45 40.51 40.51 40.51 40.51 0.1K
10:46 40.73 40.73 40.73 40.73 2.8K
10:47 40.73 40.79 40.73 40.79 1.0K
10:48 40.79 40.79 40.79 40.79 0.0K
10:49 40.79 40.79 40.79 40.79 0.1K
10:50 40.79 40.79 40.79 40.79 0.1K
10:51 40.79 40.88 40.79 40.88 0.3K
10:52 40.88 40.88 40.88 40.88 0.0K
10:53 40.88 40.88 40.88 40.88 0.0K
10:54 40.88 40.88 40.88 40.88 0.0K
10:55 40.88 40.88 40.74 40.74 0.5K
10:56 40.74 40.74 40.74 40.74 0.0K
10:57 40.74 40.74 40.74 40.74 0.0K
10:58 40.74 40.74 40.74 40.74 0.0K
10:59 40.74 40.74 40.74 40.74 0.0K
11:00 40.73 40.73 40.73 40.73 0.6K
11:01 40.73 40.73 40.73 40.73 0.7K
11:02 40.73 40.73 40.73 40.73 0.0K
11:03 40.73 40.73 40.73 40.73 0.0K
11:04 40.73 40.73 40.73 40.73 0.0K
11:05 40.73 40.73 40.73 40.73 0.0K
11:06 40.69 40.69 40.69 40.69 0.2K
11:07 40.69 40.69 40.69 40.69 0.0K
11:08 40.69 40.69 40.69 40.69 0.0K
11:09 40.69 40.69 40.69 40.69 0.0K
11:10 40.69 40.69 40.69 40.69 0.0K
11:11 40.69 40.69 40.69 40.69 0.0K
11:12 40.69 40.69 40.69 40.69 0.1K
11:13 40.69 40.69 40.57 40.57 0.4K
11:14 40.57 40.64 40.57 40.64 1.2K
11:15 40.64 40.64 40.40 40.40 1.0K
11:16 40.40 40.40 40.40 40.40 0.0K
11:17 40.40 40.40 40.40 40.40 0.0K
11:18 40.45 40.45 40.45 40.45 1.1K
11:19 40.45 40.45 40.45 40.45 0.0K
11:20 40.45 40.45 40.45 40.45 0.0K
11:21 40.45 40.45 40.45 40.45 0.1K
11:22 40.45 40.45 40.45 40.45 0.0K
11:23 40.45 40.45 40.45 40.45 0.0K
11:24 40.45 40.45 40.45 40.45 0.0K
11:25 40.45 40.45 40.45 40.45 0.0K
11:26 40.45 40.45 40.44 40.44 0.6K
11:27 40.44 40.44 40.44 40.44 0.1K
11:28 40.54 40.54 40.54 40.54 0.2K
11:29 40.54 40.54 40.54 40.54 0.0K
11:30 40.54 40.54 40.54 40.54 0.1K
11:31 40.54 40.54 40.54 40.54 0.0K
11:32 40.54 40.54 40.54 40.54 0.1K
11:33 40.70 40.70 40.70 40.70 0.8K
11:34 40.69 40.69 40.69 40.69 0.5K
11:35 40.69 40.69 40.69 40.69 0.1K
11:36 40.69 40.69 40.69 40.69 0.6K
11:37 40.69 40.69 40.69 40.69 0.0K
11:38 40.69 40.69 40.69 40.69 0.1K
11:39 40.69 40.69 40.69 40.69 0.0K
11:40 40.69 40.69 40.69 40.69 0.0K
11:41 40.69 40.69 40.69 40.69 0.0K
11:42 40.69 40.69 40.69 40.69 0.0K
11:43 40.69 40.69 40.69 40.69 0.0K
11:44 40.69 40.69 40.69 40.69 0.1K
11:45 40.69 40.69 40.69 40.69 0.0K
11:46 40.69 40.69 40.69 40.69 0.0K
11:47 40.69 40.95 40.69 40.95 0.6K
11:48 40.95 40.95 40.95 40.95 0.1K
11:49 40.95 40.95 40.95 40.95 0.0K
11:50 40.95 40.95 40.95 40.95 0.0K
11:51 40.95 40.95 40.53 40.57 1.2K
11:52 40.57 40.57 40.57 40.57 0.0K
11:53 40.57 40.57 40.57 40.57 0.1K
11:54 40.57 40.57 40.22 40.22 0.3K
11:55 40.22 40.22 40.22 40.22 0.0K
11:56 40.22 40.22 40.22 40.22 0.0K
11:57 40.22 40.22 40.22 40.22 0.0K
11:58 40.22 40.22 40.22 40.22 0.0K
11:59 40.22 40.22 40.22 40.22 0.0K
12:00 40.22 40.22 40.22 40.22 0.0K
12:01 40.22 40.22 40.22 40.22 0.0K
12:02 40.22 40.22 40.22 40.22 0.0K
12:03 40.22 40.22 40.22 40.22 0.0K
12:04 40.22 40.22 40.22 40.22 0.0K
12:05 40.22 40.22 40.22 40.22 0.0K
12:06 40.26 40.26 40.19 40.19 1.4K
12:07 40.19 40.19 40.19 40.19 0.0K
12:08 40.19 40.19 40.19 40.19 0.0K
12:09 40.19 40.39 40.19 40.29 0.4K
12:10 40.29 40.29 40.29 40.29 0.0K
12:11 40.29 40.29 40.29 40.29 0.0K
12:12 40.29 40.29 40.29 40.29 0.0K
12:13 40.29 40.29 40.29 40.29 0.0K
12:14 40.29 40.29 40.29 40.29 0.0K
12:15 40.21 40.21 40.21 40.21 0.1K
12:16 40.21 40.21 40.21 40.21 0.0K
12:17 40.21 40.21 40.21 40.21 0.0K
12:18 40.36 40.36 40.36 40.36 0.3K
12:19 40.36 40.36 40.36 40.36 0.0K
12:20 40.36 40.36 40.36 40.36 0.1K
12:21 40.36 40.36 40.36 40.36 0.0K
12:22 40.36 40.36 40.36 40.36 0.1K
12:23 40.36 40.36 40.36 40.36 0.0K
12:24 40.36 40.36 40.36 40.36 0.0K
12:25 40.34 40.34 40.34 40.34 0.3K
12:26 40.34 40.34 40.34 40.34 0.0K
12:27 40.34 40.34 40.34 40.34 0.0K
12:28 40.34 40.34 40.34 40.34 0.1K
12:29 40.35 40.35 40.35 40.35 0.1K
12:30 40.35 40.35 40.35 40.35 0.1K
12:31 40.35 40.35 40.35 40.35 0.0K
12:32 40.35 40.35 40.35 40.35 0.0K
12:33 40.35 40.35 40.35 40.35 0.0K
12:34 40.18 40.18 40.18 40.18 0.5K
12:35 40.18 40.18 40.18 40.18 0.0K
12:36 40.18 40.18 40.18 40.18 0.0K
12:37 40.18 40.23 40.18 40.23 1.7K
12:38 40.23 40.23 40.23 40.23 0.0K
12:39 40.23 40.23 40.23 40.23 0.1K
12:40 40.23 40.23 40.23 40.23 0.0K
12:41 40.23 40.23 40.23 40.23 0.0K
12:42 40.23 40.23 40.23 40.23 0.1K
12:43 40.23 40.23 40.23 40.23 0.0K
12:44 40.23 40.23 40.23 40.23 0.0K
12:45 40.23 40.23 40.23 40.23 0.1K
12:46 40.23 40.23 40.23 40.23 0.0K
12:47 40.23 40.23 40.23 40.23 0.1K
12:48 40.23 40.23 40.23 40.23 0.0K
12:49 40.23 40.23 40.23 40.23 0.0K
12:50 40.23 40.23 40.23 40.23 0.0K
12:51 40.23 40.23 40.23 40.23 0.2K
12:52 40.23 40.23 40.23 40.23 0.0K
12:53 40.23 40.23 40.23 40.23 0.0K
12:54 40.23 40.23 40.23 40.23 0.1K
12:55 40.23 40.23 40.23 40.23 0.0K
12:56 40.23 40.23 40.23 40.23 0.1K
12:57 40.23 40.23 40.23 40.23 0.0K
12:58 40.11 40.18 40.11 40.18 1.6K
12:59 40.18 40.22 40.18 40.22 0.1K
13:00 40.22 40.22 40.22 40.22 0.3K
13:01 40.22 40.22 40.22 40.22 0.0K
13:02 40.22 40.22 40.22 40.22 0.0K
13:03 40.22 40.22 40.22 40.22 0.0K
13:04 40.22 40.32 40.22 40.32 0.9K
13:05 40.32 40.32 40.32 40.32 0.0K
13:06 40.32 40.32 40.32 40.32 0.0K
13:07 40.32 40.32 40.32 40.32 0.0K
13:08 40.32 40.32 40.29 40.29 0.2K
13:09 40.29 40.29 40.29 40.29 0.0K
13:10 40.29 40.29 40.29 40.29 0.0K
13:11 40.29 40.34 40.29 40.34 0.5K
13:12 40.33 40.33 40.33 40.33 0.1K
13:13 40.33 40.33 40.33 40.33 0.0K
13:14 40.33 40.33 40.33 40.33 0.0K
13:15 40.33 40.37 40.33 40.37 0.3K
13:16 40.37 40.37 40.37 40.37 0.0K
13:17 40.37 40.37 40.37 40.37 0.0K
13:18 40.37 40.37 40.37 40.37 0.0K
13:19 40.37 40.37 40.37 40.37 0.0K
13:20 40.38 40.38 40.38 40.38 0.4K
13:21 40.38 40.38 40.38 40.38 0.0K
13:22 40.38 40.38 40.38 40.38 0.0K
13:23 40.38 40.38 40.38 40.38 0.0K
13:24 40.38 40.38 40.38 40.38 0.0K
13:25 40.38 40.38 40.38 40.38 0.0K
13:26 40.38 40.38 40.38 40.38 0.0K
13:27 40.38 40.38 40.38 40.38 0.0K
13:28 40.38 40.38 40.38 40.38 0.0K
13:29 40.35 40.35 40.27 40.27 0.2K
13:30 40.40 40.40 40.40 40.40 0.9K
13:31 40.40 40.40 40.40 40.40 0.0K
13:32 40.40 40.40 40.40 40.40 0.0K
13:33 40.40 40.40 40.40 40.40 0.0K
13:34 40.35 40.35 40.35 40.35 0.1K
13:35 40.35 40.35 40.35 40.35 0.0K
13:36 40.35 40.35 40.35 40.35 0.1K
13:37 40.35 40.35 40.35 40.35 0.0K
13:38 40.26 40.26 40.19 40.19 3.1K
13:39 40.19 40.19 40.19 40.19 0.0K
13:40 40.19 40.19 40.19 40.19 0.1K
13:41 40.19 40.19 40.19 40.19 0.0K
13:42 40.19 40.20 40.19 40.20 0.2K
13:43 40.20 40.27 40.20 40.27 0.6K
13:44 40.27 40.27 40.27 40.27 0.0K
13:45 40.27 40.27 40.27 40.27 0.0K
13:46 40.27 40.27 40.27 40.27 0.0K
13:47 40.27 40.35 40.27 40.35 0.2K
13:48 40.35 40.35 40.35 40.35 0.0K
13:49 40.35 40.35 40.35 40.35 0.2K
13:50 40.35 40.35 40.35 40.35 0.0K
13:51 40.35 40.35 40.35 40.35 0.1K
13:52 40.35 40.35 40.35 40.35 0.0K
13:53 40.35 40.35 40.35 40.35 0.0K
13:54 40.35 40.35 40.35 40.35 0.0K
13:55 40.35 40.35 40.30 40.30 0.1K
13:56 40.30 40.30 40.30 40.30 0.0K
13:57 40.21 40.21 40.21 40.21 0.1K
13:58 40.21 40.21 40.21 40.21 0.0K
13:59 40.21 40.21 40.21 40.21 0.0K
14:00 40.21 40.21 40.21 40.21 0.0K
14:01 40.21 40.21 40.21 40.21 0.0K
14:02 40.21 40.22 40.21 40.22 0.5K
14:03 40.22 40.22 40.22 40.22 0.0K
14:04 40.22 40.22 40.22 40.22 0.0K
14:05 40.22 40.43 40.22 40.34 0.7K
14:06 40.34 40.34 40.34 40.34 0.1K
14:07 40.34 40.34 40.34 40.34 0.0K
14:08 40.34 40.34 40.34 40.34 0.0K
14:09 40.34 40.34 40.34 40.34 0.0K
14:10 40.34 40.34 40.34 40.34 0.0K
14:11 40.34 40.43 40.34 40.43 0.1K
14:12 40.43 40.43 40.43 40.43 0.0K
14:13 40.43 40.43 40.43 40.43 0.0K
14:14 40.43 40.43 40.43 40.43 0.0K
14:15 40.43 40.43 40.29 40.29 0.8K
14:16 40.26 40.26 40.26 40.26 0.1K
14:17 40.26 40.26 40.26 40.26 0.0K
14:18 40.26 40.26 40.26 40.26 0.0K
14:19 40.26 40.26 40.26 40.26 0.0K
14:20 40.26 40.26 40.26 40.26 0.0K
14:21 40.26 40.26 40.26 40.26 0.0K
14:22 40.26 40.26 40.26 40.26 0.0K
14:23 40.26 40.26 40.26 40.26 0.0K
14:24 40.26 40.26 40.26 40.26 0.0K
14:25 40.26 40.43 40.26 40.40 9.2K
14:26 40.40 40.40 40.40 40.40 0.0K
14:27 40.40 40.40 40.40 40.40 0.0K
14:28 40.40 40.40 40.40 40.40 0.0K
14:29 40.40 40.40 40.40 40.40 0.0K
14:30 40.40 40.40 40.40 40.40 0.0K
14:31 40.40 40.40 40.40 40.40 0.0K
14:32 40.40 40.54 40.35 40.35 0.6K
14:33 40.35 40.35 40.35 40.35 0.0K
14:34 40.35 40.35 40.35 40.35 0.0K
14:35 40.35 40.35 40.24 40.24 0.9K
14:36 40.24 40.24 40.21 40.21 0.1K
14:37 40.21 40.21 40.21 40.21 0.0K
14:38 40.23 40.23 40.23 40.23 0.4K
14:39 40.24 40.24 40.15 40.15 0.4K
14:40 40.15 40.15 40.15 40.15 0.0K
14:41 40.15 40.15 40.15 40.15 0.0K
14:42 40.15 40.15 40.15 40.15 0.0K
14:43 40.15 40.15 40.15 40.15 0.0K
14:44 40.15 40.15 40.15 40.15 0.0K
14:45 40.15 40.15 40.15 40.15 0.0K
14:46 40.15 40.15 40.15 40.15 0.0K
14:47 40.15 40.15 40.15 40.15 0.0K
14:48 40.15 40.27 40.15 40.21 0.8K
14:49 40.21 40.21 40.21 40.21 0.1K
14:50 40.21 40.21 40.21 40.21 0.0K
14:51 40.21 40.21 40.21 40.21 0.0K
14:52 40.21 40.21 40.21 40.21 0.0K
14:53 40.21 40.21 40.21 40.21 0.0K
14:54 40.21 40.21 40.21 40.21 0.0K
14:55 40.21 40.21 40.21 40.21 0.0K
14:56 40.21 40.21 40.21 40.21 0.3K
14:57 40.21 40.21 40.21 40.21 0.1K
14:58 40.34 40.34 40.34 40.34 0.3K
14:59 40.34 40.34 40.34 40.34 0.0K
15:00 40.34 40.34 40.34 40.34 0.1K
15:01 40.34 40.34 40.34 40.34 0.1K
15:02 40.34 40.34 40.34 40.34 0.0K
15:03 40.34 40.34 40.34 40.34 0.0K
15:04 40.34 40.34 40.34 40.34 0.0K
15:05 40.34 40.34 40.34 40.34 0.0K
15:06 40.34 40.34 40.34 40.34 0.0K
15:07 40.34 40.34 40.34 40.34 0.0K
15:08 40.34 40.34 40.34 40.34 0.0K
15:09 40.34 40.34 40.34 40.34 0.0K
15:10 40.34 40.34 40.34 40.34 0.0K
15:11 40.34 40.34 40.34 40.34 0.2K
15:12 40.34 40.34 40.34 40.34 0.0K
15:13 40.34 40.34 40.34 40.34 0.0K
15:14 40.34 40.58 40.34 40.53 0.8K
15:15 40.53 40.53 40.53 40.53 0.0K
15:16 40.53 40.53 40.53 40.53 0.0K
15:17 40.65 40.65 40.65 40.65 0.5K
15:18 40.65 40.65 40.54 40.54 1.2K
15:19 40.54 40.54 40.54 40.54 0.1K
15:20 40.54 40.54 40.54 40.54 0.3K
15:21 40.54 40.54 40.54 40.54 0.3K
15:22 40.54 40.54 40.54 40.54 0.1K
15:23 40.54 40.54 40.54 40.54 0.0K
15:24 40.54 40.68 40.54 40.61 1.9K
15:25 40.61 40.61 40.61 40.61 0.1K
15:26 40.61 40.61 40.61 40.61 0.0K
15:27 40.61 40.61 40.59 40.59 0.2K
15:28 40.64 40.64 40.64 40.64 0.4K
15:29 40.64 40.64 40.64 40.64 0.0K
15:30 40.64 40.64 40.48 40.48 1.1K
15:31 40.48 40.48 40.48 40.48 0.1K
15:32 40.48 40.48 40.48 40.48 0.0K
15:33 40.48 40.55 40.48 40.55 0.1K
15:34 40.55 40.59 40.55 40.59 0.9K
15:35 40.59 40.59 40.59 40.59 0.0K
15:36 40.50 40.50 40.50 40.50 2.6K
15:37 40.50 40.51 40.50 40.51 0.4K
15:38 40.46 40.46 40.46 40.46 0.1K
15:39 40.46 40.46 40.46 40.46 0.0K
15:40 40.56 40.56 40.56 40.56 0.6K
15:41 40.56 40.56 40.56 40.56 0.0K
15:42 40.56 40.56 40.56 40.56 0.1K
15:43 40.56 40.56 40.56 40.56 0.1K
15:44 40.56 40.56 40.53 40.53 0.4K
15:45 40.47 40.47 40.46 40.46 0.7K
15:46 40.50 40.51 40.50 40.51 0.8K
15:47 40.51 40.56 40.51 40.56 0.5K
15:48 40.56 40.56 40.56 40.56 0.0K
15:49 40.56 40.62 40.56 40.62 0.3K
15:50 40.60 40.65 40.60 40.65 1.1K
15:51 40.65 40.70 40.65 40.67 0.6K
15:52 40.67 40.78 40.67 40.78 1.4K
15:53 40.65 40.65 40.56 40.56 3.1K
15:54 40.56 40.56 40.56 40.56 0.4K
15:55 40.53 40.58 40.53 40.58 2.3K
15:56 40.58 40.63 40.58 40.63 1.0K
15:57 40.63 40.63 40.63 40.63 0.8K
15:58 40.63 40.68 40.63 40.68 3.2K
15:59 40.68 40.69 40.68 40.69 1.6K
16:00 40.71 40.80 40.71 40.80 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