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 37.19 37.19 36.41 37.19 1.5K
09:32 37.19 37.19 37.19 37.19 0.2K
09:33 37.19 37.19 37.19 37.19 0.0K
09:34 37.19 37.19 37.19 37.19 0.0K
09:35 37.19 37.19 37.19 37.19 0.0K
09:36 37.19 37.19 37.19 37.19 0.2K
09:37 37.19 37.19 37.19 37.19 0.0K
09:38 37.19 37.19 37.19 37.19 0.0K
09:39 37.19 37.19 37.19 37.19 0.0K
09:40 37.19 37.19 37.19 37.19 0.0K
09:41 37.19 37.19 37.19 37.19 0.0K
09:42 37.19 37.19 37.19 37.19 0.0K
09:43 37.19 37.19 37.19 37.19 0.0K
09:44 37.19 37.19 37.19 37.19 0.0K
09:45 37.19 37.19 37.19 37.19 0.0K
09:46 37.19 37.19 37.19 37.19 0.0K
09:47 37.19 37.19 37.19 37.19 0.0K
09:48 37.19 37.45 37.19 37.45 0.1K
09:49 37.45 37.45 37.45 37.45 0.0K
09:50 37.45 37.45 37.45 37.45 0.0K
09:51 37.45 37.45 37.45 37.45 0.0K
09:52 37.45 37.45 37.45 37.45 0.1K
09:53 37.45 37.45 37.45 37.45 0.0K
09:54 37.45 37.45 37.45 37.45 0.0K
09:55 37.45 37.45 37.45 37.45 0.0K
09:56 37.86 37.86 37.86 37.86 0.3K
09:57 37.86 37.86 37.86 37.86 0.0K
09:58 37.86 37.86 37.86 37.86 0.0K
09:59 37.79 37.79 37.79 37.79 0.1K
10:00 37.79 37.79 37.79 37.79 0.0K
10:01 37.79 37.81 37.76 37.81 4.6K
10:02 37.69 37.69 37.69 37.69 0.6K
10:03 37.69 37.69 37.69 37.69 0.1K
10:04 37.69 37.69 37.58 37.58 0.3K
10:05 37.58 37.58 37.58 37.58 0.0K
10:06 37.58 37.58 37.58 37.58 0.0K
10:07 37.58 37.58 37.58 37.58 0.0K
10:08 37.58 37.68 37.58 37.68 0.5K
10:09 37.68 37.68 37.68 37.68 0.0K
10:10 37.68 37.68 37.68 37.68 0.0K
10:11 37.68 37.68 37.60 37.60 0.1K
10:12 37.60 37.60 37.53 37.53 0.3K
10:13 37.53 37.53 37.53 37.53 0.0K
10:14 37.53 37.53 37.53 37.53 0.0K
10:15 37.53 37.53 37.53 37.53 0.1K
10:16 37.53 37.53 37.53 37.53 0.0K
10:17 37.53 37.53 37.45 37.45 0.4K
10:18 37.45 37.45 37.45 37.45 0.0K
10:19 37.45 37.45 37.37 37.37 0.4K
10:20 37.37 37.37 37.37 37.37 0.0K
10:21 37.37 37.37 37.37 37.37 0.0K
10:22 37.37 37.37 37.37 37.37 0.0K
10:23 37.37 37.37 37.37 37.37 0.0K
10:24 37.37 37.37 37.37 37.37 0.0K
10:25 37.37 37.37 37.37 37.37 0.0K
10:26 37.37 37.37 37.37 37.37 0.0K
10:27 37.37 37.37 37.37 37.37 0.0K
10:28 37.37 37.37 37.37 37.37 0.0K
10:29 37.31 37.31 37.31 37.31 0.2K
10:30 37.31 37.31 37.31 37.31 0.1K
10:31 37.31 37.31 37.31 37.31 0.1K
10:32 37.31 37.31 37.31 37.31 0.1K
10:33 37.52 37.52 37.52 37.52 0.4K
10:34 37.52 37.52 37.52 37.52 0.0K
10:35 37.52 37.52 37.52 37.52 0.0K
10:36 37.52 37.52 37.52 37.52 0.0K
10:37 37.52 37.52 37.52 37.52 0.0K
10:38 37.52 37.52 37.52 37.52 0.0K
10:39 37.56 37.64 37.56 37.64 2.3K
10:40 37.64 37.64 37.64 37.64 0.0K
10:41 37.64 37.64 37.64 37.64 0.1K
10:42 37.64 37.94 37.64 37.94 2.2K
10:43 38.04 38.10 38.04 38.10 1.0K
10:44 38.05 38.17 38.05 38.13 1.9K
10:45 38.16 38.43 38.16 38.43 1.4K
10:46 38.43 38.47 38.43 38.47 0.9K
10:47 38.60 38.60 38.60 38.60 2.5K
10:48 38.60 38.60 38.26 38.26 0.6K
10:49 38.26 38.26 38.26 38.26 0.0K
10:50 38.26 38.26 38.26 38.26 0.0K
10:51 38.09 38.09 38.09 38.09 0.2K
10:52 38.09 38.09 38.09 38.09 0.0K
10:53 38.03 38.03 38.03 38.03 0.2K
10:54 38.03 38.03 38.03 38.03 0.0K
10:55 38.03 38.03 38.03 38.03 0.0K
10:56 37.89 37.89 37.86 37.86 0.4K
10:57 37.86 37.86 37.77 37.84 0.9K
10:58 37.84 37.84 37.84 37.84 0.0K
10:59 37.84 37.84 37.84 37.84 0.0K
11:00 37.84 37.84 37.84 37.84 0.0K
11:01 37.84 37.84 37.84 37.84 0.0K
11:02 37.84 37.84 37.84 37.84 0.1K
11:03 37.84 37.84 37.84 37.84 0.0K
11:04 37.84 37.90 37.84 37.90 0.2K
11:05 37.90 37.90 37.90 37.90 0.0K
11:06 37.90 37.90 37.90 37.90 0.2K
11:07 37.90 37.90 37.90 37.90 0.0K
11:08 37.90 37.90 37.90 37.90 0.0K
11:09 37.90 37.90 37.73 37.73 0.2K
11:10 37.73 37.73 37.73 37.73 0.0K
11:11 37.73 37.73 37.73 37.73 0.0K
11:12 37.73 37.87 37.73 37.87 0.1K
11:13 37.87 37.87 37.87 37.87 0.4K
11:14 37.87 37.87 37.87 37.87 0.0K
11:15 37.87 37.87 37.73 37.73 0.4K
11:16 37.73 37.73 37.73 37.73 0.0K
11:17 37.78 37.78 37.78 37.78 0.2K
11:18 37.78 37.78 37.78 37.78 0.0K
11:19 37.78 37.78 37.78 37.78 0.0K
11:20 37.78 37.78 37.78 37.78 0.0K
11:21 37.78 37.78 37.78 37.78 0.0K
11:22 37.78 37.78 37.78 37.78 0.0K
11:23 37.78 37.78 37.78 37.78 0.0K
11:24 37.78 37.78 37.78 37.78 0.0K
11:25 37.78 37.78 37.78 37.78 0.0K
11:26 37.78 37.78 37.78 37.78 0.0K
11:27 37.78 37.78 37.78 37.78 0.0K
11:28 37.78 37.85 37.78 37.85 0.1K
11:29 37.85 37.93 37.85 37.93 0.7K
11:30 37.93 37.93 37.86 37.86 1.7K
11:31 37.86 37.86 37.86 37.86 0.0K
11:32 37.86 37.86 37.86 37.86 0.0K
11:33 37.86 37.86 37.86 37.86 0.0K
11:34 37.86 37.86 37.86 37.86 0.1K
11:35 37.86 37.86 37.86 37.86 0.0K
11:36 37.86 37.86 37.86 37.86 0.2K
11:37 37.86 37.86 37.86 37.86 0.0K
11:38 37.86 37.86 37.86 37.86 0.0K
11:39 37.86 37.86 37.86 37.86 0.0K
11:40 37.86 37.86 37.86 37.86 0.1K
11:41 37.86 37.86 37.86 37.86 0.0K
11:42 37.86 37.86 37.77 37.77 0.1K
11:43 37.77 37.77 37.77 37.77 0.0K
11:44 37.77 37.77 37.77 37.77 0.0K
11:45 37.77 37.77 37.77 37.77 0.0K
11:46 37.77 37.77 37.77 37.77 0.1K
11:47 37.77 37.77 37.77 37.77 0.0K
11:48 37.77 37.77 37.77 37.77 0.0K
11:49 37.77 37.77 37.77 37.77 0.0K
11:50 37.77 37.77 37.77 37.77 0.0K
11:51 37.77 37.77 37.77 37.77 0.0K
11:52 37.77 37.77 37.77 37.77 0.0K
11:53 37.77 37.77 37.77 37.77 0.0K
11:54 37.77 37.77 37.77 37.77 0.0K
11:55 37.77 37.77 37.77 37.77 0.0K
11:56 37.72 37.72 37.72 37.72 0.1K
11:57 37.72 37.72 37.72 37.72 0.0K
11:58 37.72 37.72 37.72 37.72 0.0K
11:59 37.72 37.72 37.72 37.72 0.0K
12:00 37.72 37.72 37.72 37.72 0.1K
12:01 37.72 37.72 37.72 37.72 0.0K
12:02 37.68 37.73 37.68 37.73 0.4K
12:03 37.73 37.73 37.73 37.73 0.0K
12:04 37.73 37.73 37.73 37.73 0.1K
12:05 37.73 37.73 37.73 37.73 0.0K
12:06 37.73 37.73 37.73 37.73 0.0K
12:07 37.73 37.73 37.73 37.73 0.0K
12:08 37.73 37.73 37.66 37.66 1.1K
12:09 37.71 37.71 37.71 37.71 1.0K
12:10 37.71 37.71 37.71 37.71 0.0K
12:11 37.71 37.71 37.71 37.71 0.0K
12:12 37.71 37.71 37.71 37.71 0.0K
12:13 37.71 37.71 37.71 37.71 0.0K
12:14 37.71 37.71 37.71 37.71 0.0K
12:15 37.71 37.71 37.71 37.71 0.0K
12:16 37.71 37.71 37.71 37.71 0.0K
12:17 37.71 37.71 37.71 37.71 0.2K
12:18 37.71 37.71 37.66 37.66 0.7K
12:19 37.66 37.66 37.66 37.66 0.0K
12:20 37.66 37.67 37.66 37.67 0.3K
12:21 37.67 37.67 37.67 37.67 0.0K
12:22 37.62 37.80 37.62 37.80 2.4K
12:23 37.80 38.03 37.80 38.03 1.8K
12:24 38.03 38.57 38.03 38.57 5.3K
12:25 38.57 38.57 38.48 38.48 0.1K
12:26 38.48 38.48 38.48 38.48 0.1K
12:27 38.48 38.48 38.48 38.48 0.0K
12:28 38.48 38.48 38.48 38.48 0.0K
12:29 38.49 38.49 38.43 38.43 1.0K
12:30 38.43 38.43 38.43 38.43 0.0K
12:31 38.43 38.43 38.43 38.43 0.0K
12:32 38.43 38.43 38.43 38.43 0.0K
12:33 38.43 38.43 38.43 38.43 0.1K
12:34 38.43 38.43 38.43 38.43 0.0K
12:35 38.43 38.43 38.43 38.43 0.0K
12:36 38.43 38.43 38.43 38.43 0.0K
12:37 38.43 38.43 38.43 38.43 0.0K
12:38 38.23 38.23 38.19 38.19 0.4K
12:39 38.19 38.19 38.19 38.19 0.0K
12:40 38.01 38.01 38.01 38.01 0.2K
12:41 38.01 38.01 38.01 38.01 0.0K
12:42 38.01 38.01 38.01 38.01 0.0K
12:43 38.01 38.01 38.01 38.01 0.0K
12:44 38.01 38.05 38.01 38.05 0.3K
12:45 38.05 38.05 38.05 38.05 0.0K
12:46 38.05 38.05 38.05 38.05 0.0K
12:47 38.05 38.05 38.05 38.05 0.0K
12:48 38.05 38.05 38.05 38.05 0.0K
12:49 38.05 38.05 38.05 38.05 0.0K
12:50 38.05 38.05 38.05 38.05 0.0K
12:51 38.05 38.05 38.05 38.05 0.0K
12:52 38.05 38.05 38.05 38.05 0.1K
12:53 38.05 38.05 38.05 38.05 0.0K
12:54 37.98 37.98 37.98 37.98 1.3K
12:55 37.98 37.98 37.98 37.98 0.2K
12:56 37.98 37.98 37.98 37.98 0.0K
12:57 37.98 37.98 37.98 37.98 0.0K
12:58 37.98 37.98 37.98 37.98 0.0K
12:59 37.98 37.98 37.98 37.98 0.1K
13:00 37.98 37.98 37.98 37.98 0.1K
13:01 37.98 37.98 37.98 37.98 0.0K
13:02 37.98 37.98 37.98 37.98 0.0K
13:03 37.98 37.98 37.98 37.98 0.0K
13:04 37.98 37.98 37.98 37.98 0.0K
13:05 37.98 37.98 37.98 37.98 0.0K
13:06 37.98 37.98 37.98 37.98 0.0K
13:07 37.98 37.98 37.98 37.98 0.0K
13:08 38.01 38.01 38.01 38.01 0.1K
13:09 38.01 38.01 38.01 38.01 0.1K
13:10 38.01 38.13 38.01 38.13 1.1K
13:11 38.13 38.13 38.13 38.13 0.0K
13:12 38.13 38.13 38.13 38.13 0.0K
13:13 38.13 38.13 38.13 38.13 0.0K
13:14 38.13 38.13 38.13 38.13 0.0K
13:15 38.13 38.13 38.13 38.13 0.0K
13:16 38.13 38.13 38.13 38.13 0.0K
13:17 38.13 38.13 38.13 38.13 0.1K
13:18 38.13 38.13 38.13 38.13 0.0K
13:19 38.13 38.13 38.13 38.13 0.0K
13:20 38.13 38.13 37.93 37.93 1.3K
13:21 37.93 37.93 37.93 37.93 0.4K
13:22 37.93 37.93 37.93 37.93 0.0K
13:23 37.93 37.93 37.93 37.93 0.0K
13:24 37.93 37.93 37.93 37.93 0.0K
13:25 37.93 37.93 37.93 37.93 0.0K
13:26 37.93 37.93 37.93 37.93 0.0K
13:27 37.93 37.93 37.93 37.93 0.0K
13:28 37.93 37.93 37.93 37.93 0.1K
13:29 37.93 37.93 37.93 37.93 0.0K
13:30 37.93 37.93 37.93 37.93 0.0K
13:31 37.83 37.83 37.83 37.83 1.0K
13:32 37.83 37.83 37.83 37.83 0.0K
13:33 37.83 37.83 37.83 37.83 0.0K
13:34 37.83 38.00 37.83 38.00 1.9K
13:35 38.00 38.00 38.00 38.00 0.0K
13:36 38.00 38.00 38.00 38.00 0.0K
13:37 38.00 38.00 38.00 38.00 0.3K
13:38 38.00 38.00 38.00 38.00 0.0K
13:39 38.00 38.00 38.00 38.00 0.1K
13:40 38.00 38.00 38.00 38.00 0.1K
13:41 38.00 38.00 38.00 38.00 0.0K
13:42 38.00 38.00 38.00 38.00 0.1K
13:43 38.00 38.00 38.00 38.00 0.0K
13:44 38.00 38.00 38.00 38.00 0.0K
13:45 38.00 38.00 38.00 38.00 0.0K
13:46 38.00 38.00 38.00 38.00 0.0K
13:47 38.00 38.00 38.00 38.00 0.0K
13:48 38.00 38.00 38.00 38.00 0.0K
13:49 38.00 38.00 38.00 38.00 0.0K
13:50 38.00 38.00 38.00 38.00 0.0K
13:51 38.00 38.00 38.00 38.00 0.0K
13:52 38.00 38.00 38.00 38.00 0.0K
13:53 38.00 38.00 38.00 38.00 0.0K
13:54 38.00 38.00 38.00 38.00 0.0K
13:55 38.00 38.07 38.00 38.07 0.2K
13:56 38.07 38.07 38.07 38.07 0.0K
13:57 38.07 38.07 37.98 37.98 0.7K
13:58 37.98 37.98 37.98 37.98 0.0K
13:59 37.98 37.98 37.98 37.98 0.0K
14:00 37.98 37.98 37.98 37.98 0.0K
14:01 37.98 37.98 37.96 37.96 0.2K
14:02 38.02 38.07 38.02 38.07 0.7K
14:03 38.07 38.07 38.07 38.07 0.0K
14:04 38.07 38.07 38.07 38.07 0.0K
14:05 38.07 38.07 38.07 38.07 0.1K
14:06 37.96 37.96 37.96 37.96 0.4K
14:07 37.96 37.96 37.96 37.96 0.0K
14:08 37.96 37.96 37.96 37.96 0.0K
14:09 37.96 38.15 37.96 38.15 0.3K
14:10 38.15 38.15 38.15 38.15 0.1K
14:11 38.15 38.15 38.15 38.15 0.0K
14:12 38.15 38.15 38.15 38.15 0.0K
14:13 38.15 38.15 38.15 38.15 0.1K
14:14 38.15 38.15 38.15 38.15 0.0K
14:15 38.15 38.15 38.06 38.06 1.8K
14:16 38.07 38.07 38.07 38.07 0.1K
14:17 38.07 38.07 38.07 38.07 0.0K
14:18 38.07 38.07 38.07 38.07 0.0K
14:19 38.07 38.07 38.07 38.07 0.0K
14:20 38.07 38.07 38.07 38.07 0.0K
14:21 38.07 38.07 38.07 38.07 0.0K
14:22 38.07 38.07 38.07 38.07 0.0K
14:23 38.07 38.07 38.07 38.07 0.0K
14:24 38.07 38.07 38.07 38.07 0.2K
14:25 38.07 38.07 38.07 38.07 0.0K
14:26 38.07 38.07 38.07 38.07 0.0K
14:27 38.07 38.07 38.07 38.07 0.1K
14:28 38.07 38.07 38.07 38.07 0.0K
14:29 38.07 38.07 38.07 38.07 0.0K
14:30 38.07 38.12 38.07 38.12 2.3K
14:31 38.12 38.12 38.12 38.12 0.0K
14:32 38.12 38.12 38.12 38.12 0.0K
14:33 38.12 38.12 38.12 38.12 0.0K
14:34 38.12 38.12 38.12 38.12 0.0K
14:35 38.12 38.12 38.12 38.12 0.0K
14:36 38.12 38.12 38.12 38.12 0.0K
14:37 38.12 38.12 38.12 38.12 0.1K
14:38 38.12 38.12 38.12 38.12 0.5K
14:39 38.12 38.12 38.12 38.12 0.1K
14:40 38.12 38.12 38.12 38.12 0.0K
14:41 38.12 38.12 38.12 38.12 0.0K
14:42 38.12 38.16 38.12 38.16 0.5K
14:43 38.16 38.16 38.10 38.10 0.6K
14:44 38.00 38.00 38.00 38.00 1.3K
14:45 38.00 38.03 38.00 38.03 0.4K
14:46 38.03 38.03 38.03 38.03 0.0K
14:47 38.03 38.03 38.03 38.03 0.0K
14:48 38.03 38.03 38.03 38.03 0.0K
14:49 38.03 38.03 38.03 38.03 0.1K
14:50 38.03 38.03 38.03 38.03 0.0K
14:51 38.03 38.03 38.03 38.03 0.0K
14:52 38.03 38.03 38.03 38.03 0.0K
14:53 38.00 38.00 38.00 38.00 1.0K
14:54 38.00 38.00 38.00 38.00 0.0K
14:55 38.00 38.10 38.00 38.10 0.6K
14:56 38.10 38.10 38.10 38.10 0.2K
14:57 38.10 38.10 38.10 38.10 0.0K
14:58 38.10 38.10 38.10 38.10 0.0K
14:59 38.10 38.10 38.10 38.10 0.0K
15:00 38.10 38.10 38.10 38.10 0.0K
15:01 38.10 38.10 38.10 38.10 0.0K
15:02 38.10 38.10 38.10 38.10 0.1K
15:03 38.10 38.10 38.10 38.10 0.0K
15:04 38.10 38.10 38.10 38.10 0.0K
15:05 38.10 38.10 38.10 38.10 0.1K
15:06 38.10 38.11 38.10 38.11 0.2K
15:07 38.11 38.11 38.07 38.07 0.4K
15:08 38.07 38.07 38.07 38.07 0.0K
15:09 38.07 38.23 38.07 38.23 1.3K
15:10 38.23 38.25 38.23 38.25 1.1K
15:11 38.25 38.25 38.12 38.12 1.8K
15:12 38.13 38.13 38.13 38.13 1.1K
15:13 38.13 38.13 38.13 38.13 0.0K
15:14 38.13 38.13 38.13 38.13 0.0K
15:15 38.13 38.13 38.13 38.13 0.0K
15:16 38.13 38.13 38.13 38.13 0.0K
15:17 38.13 38.13 38.13 38.13 0.0K
15:18 38.13 38.15 38.13 38.15 0.1K
15:19 38.15 38.15 38.15 38.15 0.0K
15:20 38.15 38.15 38.13 38.13 0.1K
15:21 38.13 38.15 38.13 38.15 2.3K
15:22 38.15 38.15 38.15 38.15 0.1K
15:23 38.15 38.15 38.15 38.15 0.0K
15:24 38.15 38.24 38.15 38.24 1.1K
15:25 38.24 38.24 38.24 38.24 0.0K
15:26 38.24 38.24 38.24 38.24 0.0K
15:27 38.24 38.24 38.24 38.24 0.0K
15:28 38.24 38.24 38.24 38.24 0.3K
15:29 38.24 38.24 38.24 38.24 0.0K
15:30 38.24 38.24 38.07 38.07 0.5K
15:31 38.10 38.10 38.10 38.10 0.8K
15:32 38.10 38.10 38.10 38.10 0.2K
15:33 38.10 38.10 38.10 38.10 0.0K
15:34 38.10 38.15 38.10 38.15 0.6K
15:35 38.15 38.15 38.15 38.15 0.0K
15:36 38.15 38.15 38.15 38.15 0.0K
15:37 38.15 38.15 38.12 38.12 1.1K
15:38 38.12 38.12 38.12 38.12 1.5K
15:39 38.12 38.12 38.12 38.12 0.5K
15:40 38.12 38.12 37.96 37.96 2.9K
15:41 37.96 37.97 37.96 37.97 0.3K
15:42 37.87 37.87 37.87 37.87 0.6K
15:43 37.87 37.87 37.85 37.85 0.6K
15:44 37.85 37.85 37.81 37.81 0.2K
15:45 37.81 37.81 37.81 37.81 0.2K
15:46 37.81 37.81 37.72 37.72 1.5K
15:47 37.72 37.72 37.72 37.72 0.7K
15:48 37.66 37.66 37.66 37.66 0.7K
15:49 37.66 37.73 37.66 37.73 1.0K
15:50 37.73 37.73 37.68 37.68 1.5K
15:51 37.71 37.76 37.71 37.76 1.5K
15:52 37.76 37.84 37.71 37.71 1.1K
15:53 37.71 37.71 37.71 37.71 0.1K
15:54 37.71 37.89 37.71 37.89 1.0K
15:55 37.89 37.89 37.79 37.79 1.3K
15:56 37.79 37.84 37.79 37.84 0.4K
15:57 37.85 37.85 37.80 37.80 2.0K
15:58 37.80 37.85 37.73 37.73 1.6K
15:59 37.73 37.78 37.73 37.74 1.0K
16:00 37.74 37.74 37.68 37.71 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