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 36.11 37.99 35.10 36.11 11.7K
09:32 36.11 36.11 36.11 36.11 0.0K
09:33 36.11 36.11 36.11 36.11 0.2K
09:34 36.11 36.11 35.64 35.64 0.2K
09:35 35.64 35.64 35.54 35.54 3.2K
09:36 35.66 35.66 35.66 35.66 0.5K
09:37 35.66 35.66 35.66 35.66 0.0K
09:38 35.66 35.80 35.66 35.80 0.4K
09:39 35.80 35.80 35.39 35.39 0.8K
09:40 35.32 35.32 35.25 35.25 2.1K
09:41 35.30 35.30 35.30 35.30 0.4K
09:42 35.33 35.44 35.31 35.32 2.3K
09:43 35.40 35.58 35.40 35.58 0.9K
09:44 35.50 35.50 35.50 35.50 0.1K
09:45 35.50 35.63 35.50 35.63 1.2K
09:46 35.42 35.46 35.42 35.46 0.6K
09:47 35.46 35.51 35.46 35.51 1.2K
09:48 35.51 35.77 35.51 35.77 0.4K
09:49 35.77 35.77 35.77 35.77 0.2K
09:50 35.72 35.86 35.71 35.86 1.9K
09:51 35.86 35.86 35.86 35.86 0.0K
09:52 35.86 35.93 35.86 35.93 0.6K
09:53 36.11 36.14 36.10 36.10 4.4K
09:54 36.10 36.10 36.10 36.10 0.2K
09:55 36.10 36.10 36.01 36.01 0.2K
09:56 36.01 36.01 36.01 36.01 0.0K
09:57 36.01 36.01 36.01 36.01 0.0K
09:58 36.01 36.01 36.01 36.01 0.1K
09:59 36.01 36.01 36.01 36.01 0.0K
10:00 36.01 36.01 36.01 36.01 0.0K
10:01 36.51 36.51 36.51 36.51 0.1K
10:02 36.51 36.51 36.51 36.51 0.0K
10:03 36.51 36.51 36.51 36.51 0.0K
10:04 36.51 36.51 36.51 36.51 0.0K
10:05 36.51 36.51 36.51 36.51 0.0K
10:06 36.51 36.51 36.51 36.51 0.0K
10:07 36.51 36.51 36.51 36.51 0.0K
10:08 36.09 36.16 36.09 36.16 0.8K
10:09 36.16 36.16 36.16 36.16 0.1K
10:10 36.16 36.16 36.16 36.16 0.1K
10:11 35.99 35.99 35.99 35.99 0.7K
10:12 35.99 35.99 35.99 35.99 0.0K
10:13 35.99 35.99 35.99 35.99 0.0K
10:14 35.99 35.99 35.99 35.99 0.0K
10:15 35.99 35.99 35.99 35.99 0.0K
10:16 35.99 35.99 35.74 35.74 1.9K
10:17 35.74 35.74 35.74 35.74 0.0K
10:18 35.74 35.74 35.74 35.74 0.1K
10:19 35.74 35.74 35.69 35.69 0.8K
10:20 35.68 35.68 35.68 35.68 0.1K
10:21 35.56 35.56 35.56 35.56 1.0K
10:22 35.56 35.66 35.56 35.66 1.2K
10:23 35.66 35.66 35.66 35.66 1.1K
10:24 35.66 35.66 35.66 35.66 0.1K
10:25 35.96 35.96 35.96 35.96 0.1K
10:26 35.96 36.12 35.96 36.12 0.2K
10:27 36.12 36.12 36.12 36.12 0.0K
10:28 36.12 36.12 36.12 36.12 0.0K
10:29 36.16 36.16 36.16 36.16 0.2K
10:30 36.16 36.16 36.16 36.16 0.2K
10:31 36.16 36.18 36.16 36.18 0.2K
10:32 36.18 36.18 36.18 36.18 0.1K
10:33 36.18 36.18 36.18 36.18 0.0K
10:34 36.18 36.18 36.18 36.18 0.0K
10:35 36.18 36.18 36.18 36.18 0.0K
10:36 36.18 36.18 36.18 36.18 0.1K
10:37 36.18 36.18 36.18 36.18 0.0K
10:38 36.18 36.18 36.18 36.18 0.0K
10:39 36.18 36.32 36.18 36.32 0.2K
10:40 36.32 36.32 36.32 36.32 0.0K
10:41 36.32 36.32 36.32 36.32 0.0K
10:42 36.32 36.32 36.21 36.21 0.4K
10:43 36.21 36.21 36.21 36.21 0.0K
10:44 36.21 36.21 36.21 36.21 0.0K
10:45 36.21 36.21 36.21 36.21 0.0K
10:46 36.21 36.21 36.21 36.21 0.0K
10:47 36.21 36.21 36.21 36.21 0.0K
10:48 36.21 36.21 36.21 36.21 0.0K
10:49 36.21 36.21 36.21 36.21 0.0K
10:50 36.21 36.21 36.21 36.21 0.0K
10:51 36.21 36.21 36.21 36.21 0.1K
10:52 36.21 36.21 36.21 36.21 0.0K
10:53 36.21 36.21 36.21 36.21 0.0K
10:54 36.21 36.21 36.21 36.21 0.0K
10:55 36.21 36.21 36.10 36.10 0.9K
10:56 36.10 36.18 36.10 36.18 0.3K
10:57 36.18 36.18 36.18 36.18 0.1K
10:58 36.18 36.18 36.18 36.18 0.0K
10:59 36.18 36.18 36.18 36.18 0.0K
11:00 36.18 36.18 36.18 36.18 0.0K
11:01 36.18 36.18 36.18 36.18 0.0K
11:02 36.18 36.18 36.18 36.18 0.1K
11:03 36.18 36.18 36.18 36.18 0.0K
11:04 36.18 36.18 36.18 36.18 0.0K
11:05 36.18 36.18 36.18 36.18 0.0K
11:06 36.18 36.21 36.18 36.21 1.3K
11:07 36.21 36.24 36.16 36.24 0.3K
11:08 36.23 36.23 36.23 36.23 0.5K
11:09 36.23 36.23 36.09 36.22 0.2K
11:10 36.22 36.22 36.22 36.22 0.0K
11:11 36.22 36.22 36.22 36.22 0.0K
11:12 36.22 36.22 36.22 36.22 0.0K
11:13 36.22 36.22 36.22 36.22 0.0K
11:14 36.22 36.22 36.22 36.22 0.0K
11:15 36.22 36.22 36.22 36.22 0.0K
11:16 36.22 36.22 36.22 36.22 0.0K
11:17 36.22 36.22 36.22 36.22 0.0K
11:18 36.22 36.22 36.22 36.22 0.0K
11:19 36.22 36.22 36.22 36.22 0.0K
11:20 36.22 36.22 36.22 36.22 0.0K
11:21 36.22 36.22 36.22 36.22 0.0K
11:22 36.22 36.22 36.22 36.22 0.0K
11:23 36.22 36.22 36.22 36.22 0.0K
11:24 36.22 36.22 36.22 36.22 0.0K
11:25 36.22 36.22 36.22 36.22 0.0K
11:26 36.22 36.22 36.15 36.15 0.2K
11:27 36.15 36.15 36.15 36.15 0.1K
11:28 36.15 36.15 36.15 36.15 0.0K
11:29 36.15 36.15 36.15 36.15 0.0K
11:30 36.15 36.15 36.15 36.15 0.0K
11:31 36.15 36.30 36.15 36.30 0.9K
11:32 36.30 36.30 36.30 36.30 0.1K
11:33 36.30 36.30 36.30 36.30 0.0K
11:34 36.30 36.30 36.30 36.30 0.0K
11:35 36.30 36.30 36.30 36.30 0.5K
11:36 36.30 36.30 36.30 36.30 0.0K
11:37 36.30 36.30 36.30 36.30 0.0K
11:38 36.30 36.30 36.30 36.30 0.1K
11:39 36.30 36.30 36.30 36.30 0.0K
11:40 36.30 36.30 36.30 36.30 0.1K
11:41 36.30 36.30 36.30 36.30 0.0K
11:42 36.30 36.30 36.11 36.11 0.2K
11:43 36.11 36.11 36.11 36.11 0.0K
11:44 36.11 36.11 36.11 36.11 0.0K
11:45 36.11 36.13 36.11 36.13 0.2K
11:46 36.13 36.13 36.13 36.13 0.0K
11:47 36.13 36.13 36.13 36.13 0.0K
11:48 36.13 36.13 36.13 36.13 0.1K
11:49 36.20 36.20 36.20 36.20 0.5K
11:50 36.20 36.24 36.20 36.24 0.3K
11:51 36.24 36.24 36.24 36.24 0.1K
11:52 36.24 36.24 36.24 36.24 0.0K
11:53 36.24 36.24 36.24 36.24 0.0K
11:54 36.24 36.24 36.24 36.24 0.0K
11:55 36.24 36.24 36.24 36.24 0.0K
11:56 36.24 36.24 36.24 36.24 0.1K
11:57 36.24 36.24 36.17 36.17 0.6K
11:58 36.17 36.17 36.17 36.17 0.1K
11:59 36.17 36.17 36.17 36.17 0.0K
12:00 36.17 36.17 36.17 36.17 0.0K
12:01 36.17 36.19 36.17 36.19 0.2K
12:02 36.19 36.19 36.19 36.19 0.0K
12:03 36.22 36.22 36.22 36.22 0.1K
12:04 36.22 36.22 36.22 36.22 0.0K
12:05 36.22 36.22 36.22 36.22 0.0K
12:06 36.22 36.22 36.22 36.22 0.0K
12:07 36.22 36.22 36.22 36.22 0.0K
12:08 36.22 36.22 36.22 36.22 0.2K
12:09 36.22 36.22 36.22 36.22 0.0K
12:10 36.22 36.22 36.22 36.22 0.0K
12:11 36.13 36.13 36.13 36.13 0.1K
12:12 36.12 36.12 36.12 36.12 0.1K
12:13 36.21 36.21 36.21 36.21 0.2K
12:14 36.21 36.21 36.21 36.21 0.0K
12:15 36.21 36.21 36.21 36.21 0.0K
12:16 36.21 36.21 36.21 36.21 0.1K
12:17 36.21 36.21 36.21 36.21 0.0K
12:18 36.21 36.21 36.21 36.21 0.0K
12:19 36.19 36.19 36.18 36.18 0.7K
12:20 36.18 36.18 36.18 36.18 0.0K
12:21 36.22 36.22 36.22 36.22 0.4K
12:22 36.22 36.36 36.22 36.36 0.4K
12:23 36.36 36.36 36.36 36.36 0.0K
12:24 36.36 36.36 36.28 36.28 0.2K
12:25 36.28 36.28 36.28 36.28 0.0K
12:26 36.28 36.28 36.28 36.28 0.0K
12:27 36.28 36.28 36.28 36.28 0.0K
12:28 36.28 36.28 36.28 36.28 0.0K
12:29 36.28 36.28 36.28 36.28 0.0K
12:30 36.28 36.28 36.28 36.28 0.0K
12:31 36.28 36.28 36.28 36.28 0.2K
12:32 36.28 36.28 36.22 36.22 0.6K
12:33 36.22 36.22 36.22 36.22 0.0K
12:34 36.22 36.22 36.22 36.22 0.0K
12:35 36.22 36.22 36.22 36.22 0.0K
12:36 36.22 36.22 36.22 36.22 0.0K
12:37 36.22 36.22 36.22 36.22 0.0K
12:38 36.22 36.22 36.22 36.22 0.1K
12:39 36.22 36.22 36.22 36.22 0.0K
12:40 36.22 36.22 36.22 36.22 0.0K
12:41 36.22 36.22 36.22 36.22 0.0K
12:42 36.22 36.22 36.22 36.22 0.1K
12:43 36.22 36.22 36.22 36.22 0.0K
12:44 36.22 36.22 36.17 36.17 0.1K
12:45 36.17 36.17 36.14 36.14 0.1K
12:46 36.14 36.14 36.14 36.14 0.0K
12:47 36.14 36.14 36.14 36.14 0.0K
12:48 36.14 36.14 36.14 36.14 0.0K
12:49 36.14 36.14 36.14 36.14 0.0K
12:50 36.14 36.14 36.14 36.14 0.2K
12:51 36.14 36.19 36.14 36.19 0.2K
12:52 36.19 36.19 36.19 36.19 0.0K
12:53 36.19 36.19 36.14 36.14 0.1K
12:54 36.14 36.14 36.14 36.14 0.0K
12:55 36.23 36.24 36.16 36.24 1.4K
12:56 36.24 36.24 36.24 36.24 0.0K
12:57 36.24 36.24 36.24 36.24 0.0K
12:58 36.24 36.24 36.24 36.24 0.4K
12:59 36.24 36.24 36.24 36.24 0.0K
13:00 36.24 36.24 36.24 36.24 0.0K
13:01 36.24 36.24 36.24 36.24 0.1K
13:02 36.24 36.24 36.24 36.24 0.0K
13:03 36.27 36.27 36.16 36.16 0.5K
13:04 36.16 36.16 36.16 36.16 0.0K
13:05 36.24 36.24 36.24 36.24 0.4K
13:06 36.24 36.24 36.24 36.24 0.2K
13:07 36.24 36.24 36.24 36.24 0.0K
13:08 36.20 36.20 36.20 36.20 0.2K
13:09 36.20 36.20 36.20 36.20 0.1K
13:10 36.20 36.20 36.20 36.20 0.0K
13:11 36.23 36.23 36.23 36.23 0.1K
13:12 36.23 36.23 36.23 36.23 0.0K
13:13 36.23 36.23 36.23 36.23 0.0K
13:14 36.23 36.23 36.23 36.23 0.0K
13:15 36.28 36.28 36.28 36.28 0.1K
13:16 36.28 36.28 36.28 36.28 0.0K
13:17 36.28 36.28 36.28 36.28 0.0K
13:18 36.22 36.22 36.19 36.19 1.7K
13:19 36.23 36.35 36.23 36.35 0.9K
13:20 36.35 36.35 36.35 36.35 0.0K
13:21 36.35 36.35 36.27 36.27 0.4K
13:22 36.27 36.27 36.27 36.27 0.1K
13:23 36.27 36.27 36.27 36.27 0.1K
13:24 36.27 36.27 36.27 36.27 0.0K
13:25 36.27 36.27 36.27 36.27 0.0K
13:26 36.27 36.34 36.27 36.34 0.3K
13:27 36.34 36.34 36.29 36.29 0.2K
13:28 36.29 36.29 36.29 36.29 0.0K
13:29 36.29 36.29 36.29 36.29 0.0K
13:30 36.29 36.29 36.29 36.29 0.0K
13:31 36.29 36.29 36.29 36.29 0.1K
13:32 36.29 36.29 36.29 36.29 0.0K
13:33 36.29 36.29 36.29 36.29 0.0K
13:34 36.29 36.29 36.29 36.29 0.0K
13:35 36.29 36.29 36.29 36.29 0.0K
13:36 36.29 36.29 36.29 36.29 0.0K
13:37 36.29 36.29 36.29 36.29 0.0K
13:38 36.29 36.29 36.29 36.29 0.0K
13:39 36.29 36.29 36.29 36.29 0.0K
13:40 36.29 36.29 36.29 36.29 0.0K
13:41 36.29 36.29 36.29 36.29 0.0K
13:42 36.32 36.32 36.32 36.32 0.1K
13:43 36.32 36.32 36.25 36.25 0.3K
13:44 36.25 36.25 36.25 36.25 0.1K
13:45 36.25 36.25 36.25 36.25 0.1K
13:46 36.25 36.25 36.25 36.25 0.1K
13:47 36.32 36.39 36.32 36.39 0.7K
13:48 36.39 36.39 36.39 36.39 0.1K
13:49 36.39 36.39 36.39 36.39 0.0K
13:50 36.39 36.39 36.39 36.39 0.0K
13:51 36.39 36.39 36.39 36.39 0.1K
13:52 36.39 36.51 36.39 36.51 0.1K
13:53 36.51 36.51 36.51 36.51 0.0K
13:54 36.51 36.51 36.51 36.51 0.0K
13:55 36.51 36.51 36.51 36.51 0.0K
13:56 36.51 36.51 36.51 36.51 0.0K
13:57 36.51 36.51 36.51 36.51 0.0K
13:58 36.51 36.51 36.51 36.51 0.0K
13:59 36.50 36.58 36.50 36.58 2.2K
14:00 36.58 36.58 36.58 36.58 0.0K
14:01 36.58 36.58 36.58 36.58 0.1K
14:02 36.58 36.58 36.58 36.58 0.0K
14:03 36.58 36.58 36.58 36.58 0.0K
14:04 36.58 36.58 36.58 36.58 0.1K
14:05 36.58 36.58 36.58 36.58 0.0K
14:06 36.53 36.53 36.53 36.53 1.0K
14:07 36.53 36.53 36.53 36.53 0.0K
14:08 36.53 36.53 36.53 36.53 0.0K
14:09 36.53 36.53 36.53 36.53 0.0K
14:10 36.53 36.53 36.53 36.53 0.5K
14:11 36.53 36.53 36.53 36.53 0.1K
14:12 36.53 36.53 36.52 36.52 0.4K
14:13 36.52 36.54 36.52 36.53 0.5K
14:14 36.53 36.53 36.53 36.53 0.0K
14:15 36.53 36.53 36.53 36.53 0.0K
14:16 36.53 36.53 36.53 36.53 0.0K
14:17 36.53 36.53 36.53 36.53 0.0K
14:18 36.53 36.53 36.53 36.53 0.6K
14:19 36.53 36.53 36.53 36.53 0.0K
14:20 36.53 36.53 36.53 36.53 0.0K
14:21 36.55 36.55 36.55 36.55 0.1K
14:22 36.55 36.55 36.55 36.55 0.0K
14:23 36.55 36.55 36.55 36.55 0.0K
14:24 36.55 36.55 36.55 36.55 0.0K
14:25 36.55 36.55 36.55 36.55 0.0K
14:26 36.55 36.55 36.55 36.55 0.0K
14:27 36.55 36.55 36.55 36.55 0.0K
14:28 36.55 36.55 36.55 36.55 0.8K
14:29 36.55 36.55 36.55 36.55 0.0K
14:30 36.50 36.50 36.50 36.50 0.3K
14:31 36.50 36.50 36.50 36.50 0.1K
14:32 36.50 36.50 36.50 36.50 0.1K
14:33 36.50 36.50 36.50 36.50 0.0K
14:34 36.50 36.50 36.50 36.50 0.1K
14:35 36.50 36.50 36.50 36.50 0.0K
14:36 36.52 36.52 36.44 36.44 0.4K
14:37 36.44 36.44 36.44 36.44 0.0K
14:38 36.44 36.44 36.44 36.44 0.0K
14:39 36.44 36.44 36.44 36.44 0.0K
14:40 36.44 36.44 36.44 36.44 0.0K
14:41 36.44 36.44 36.44 36.44 0.0K
14:42 36.44 36.52 36.44 36.52 0.9K
14:43 36.52 36.52 36.52 36.52 0.0K
14:44 36.52 36.52 36.42 36.42 0.4K
14:45 36.42 36.42 36.42 36.42 0.0K
14:46 36.42 36.42 36.42 36.42 0.0K
14:47 36.42 36.42 36.42 36.42 0.0K
14:48 36.42 36.42 36.35 36.35 1.0K
14:49 36.35 36.35 36.31 36.31 0.2K
14:50 36.31 36.31 36.31 36.31 0.1K
14:51 36.31 36.31 36.31 36.31 0.0K
14:52 36.31 36.31 36.31 36.31 0.0K
14:53 36.24 36.24 36.24 36.24 0.7K
14:54 36.24 36.24 36.24 36.24 0.1K
14:55 36.24 36.24 36.24 36.24 0.2K
14:56 36.24 36.24 36.24 36.24 0.2K
14:57 36.24 36.24 36.24 36.24 0.0K
14:58 36.24 36.25 36.24 36.25 0.1K
14:59 36.31 36.31 36.29 36.29 0.3K
15:00 36.29 36.29 36.29 36.29 0.0K
15:01 36.29 36.29 36.29 36.29 0.0K
15:02 36.29 36.29 36.28 36.28 0.1K
15:03 36.28 36.28 36.28 36.28 0.0K
15:04 36.28 36.28 36.28 36.28 0.1K
15:05 36.28 36.31 36.28 36.28 0.6K
15:06 36.28 36.28 36.28 36.28 0.0K
15:07 36.29 36.29 36.29 36.29 1.9K
15:08 36.29 36.29 36.29 36.29 0.0K
15:09 36.29 36.29 36.29 36.29 0.0K
15:10 36.29 36.29 36.29 36.29 0.0K
15:11 36.29 36.29 36.18 36.18 1.3K
15:12 36.18 36.18 36.18 36.18 0.0K
15:13 36.18 36.18 36.18 36.18 0.0K
15:14 36.18 36.18 36.18 36.18 0.1K
15:15 36.18 36.18 36.18 36.18 0.0K
15:16 36.18 36.18 36.18 36.18 0.1K
15:17 36.18 36.21 36.18 36.21 0.9K
15:18 36.21 36.21 36.21 36.21 0.8K
15:19 36.21 36.21 36.21 36.21 0.0K
15:20 36.21 36.21 36.21 36.21 0.0K
15:21 36.21 36.21 36.21 36.21 0.1K
15:22 36.21 36.21 36.21 36.21 0.6K
15:23 36.21 36.21 36.21 36.21 0.0K
15:24 36.20 36.20 36.20 36.20 0.6K
15:25 36.20 36.20 36.20 36.20 0.0K
15:26 36.20 36.20 36.20 36.20 0.4K
15:27 36.20 36.27 36.20 36.27 4.2K
15:28 36.29 36.30 36.29 36.30 1.9K
15:29 36.30 36.30 36.30 36.30 0.1K
15:30 36.31 36.31 36.31 36.31 0.4K
15:31 36.31 36.31 36.25 36.25 0.8K
15:32 36.25 36.25 36.25 36.25 0.2K
15:33 36.25 36.25 36.25 36.25 0.0K
15:34 36.25 36.25 36.25 36.25 0.0K
15:35 36.25 36.25 36.25 36.25 0.0K
15:36 36.25 36.25 36.25 36.25 0.1K
15:37 36.25 36.25 36.25 36.25 0.2K
15:38 36.25 36.25 36.25 36.25 0.2K
15:39 36.25 36.25 36.25 36.25 0.1K
15:40 36.25 36.26 36.25 36.26 0.2K
15:41 36.26 36.26 36.26 36.26 2.0K
15:42 36.26 36.30 36.25 36.30 4.3K
15:43 36.30 36.30 36.23 36.23 1.2K
15:44 36.23 36.23 36.23 36.23 0.8K
15:45 36.26 36.26 36.26 36.26 2.1K
15:46 36.24 36.24 36.20 36.24 3.5K
15:47 36.24 36.24 36.18 36.18 0.3K
15:48 36.18 36.27 36.18 36.27 1.2K
15:49 36.31 36.31 36.31 36.31 1.2K
15:50 36.31 36.31 36.31 36.31 0.2K
15:51 36.50 36.56 36.50 36.56 2.6K
15:52 36.41 36.56 36.41 36.56 0.8K
15:53 36.56 36.56 36.56 36.56 0.3K
15:54 36.56 36.56 36.56 36.56 0.6K
15:55 36.56 36.56 36.56 36.56 0.7K
15:56 36.47 36.47 36.47 36.47 3.2K
15:57 36.47 36.48 36.47 36.48 2.2K
15:58 36.50 36.50 36.50 36.50 3.1K
15:59 36.50 36.50 36.50 36.50 0.1K
16:00 36.39 36.39 36.34 36.34 18.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし