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 36.42 36.45 35.01 36.45 0.7K
09:32 36.45 36.45 36.45 36.45 0.0K
09:33 36.45 36.45 36.45 36.45 0.0K
09:34 36.45 36.45 36.45 36.45 0.0K
09:35 36.45 36.45 36.45 36.45 0.0K
09:36 36.45 36.45 36.45 36.45 0.0K
09:37 36.87 36.87 36.87 36.87 0.4K
09:38 36.87 36.96 36.87 36.96 1.4K
09:39 36.96 36.96 36.96 36.96 0.0K
09:40 36.96 36.96 36.96 36.96 0.1K
09:41 36.81 36.93 36.81 36.93 0.4K
09:42 36.93 36.93 36.93 36.93 0.0K
09:43 36.93 36.93 36.93 36.93 0.1K
09:44 36.93 36.93 36.93 36.93 0.0K
09:45 36.93 36.93 36.93 36.93 0.2K
09:46 36.93 37.26 36.93 37.26 0.2K
09:47 37.26 37.26 37.26 37.26 0.0K
09:48 37.26 37.26 37.26 37.26 0.0K
09:49 37.26 37.26 37.26 37.26 0.1K
09:50 37.26 37.26 37.26 37.26 0.0K
09:51 37.26 37.26 37.26 37.26 0.2K
09:52 37.26 37.26 37.26 37.26 0.1K
09:53 37.26 37.26 37.26 37.26 0.0K
09:54 37.26 37.26 37.26 37.26 0.1K
09:55 37.26 37.26 37.26 37.26 0.0K
09:56 37.26 37.26 37.09 37.09 0.1K
09:57 37.09 37.09 37.09 37.09 0.1K
09:58 37.19 37.27 37.19 37.27 0.7K
09:59 37.27 37.27 37.27 37.27 0.0K
10:00 37.27 37.27 37.27 37.27 0.0K
10:01 37.27 37.27 37.27 37.27 0.1K
10:02 37.27 37.27 37.27 37.27 0.0K
10:03 37.27 37.27 37.27 37.27 0.0K
10:04 37.27 37.27 37.27 37.27 0.0K
10:05 37.27 37.27 37.27 37.27 0.1K
10:06 37.27 37.27 37.27 37.27 0.1K
10:07 37.27 37.27 37.20 37.20 0.3K
10:08 37.20 37.20 37.20 37.20 0.0K
10:09 37.20 37.20 37.20 37.20 0.0K
10:10 37.20 37.20 37.20 37.20 0.1K
10:11 37.20 37.20 37.20 37.20 0.6K
10:12 37.01 37.01 37.01 37.01 0.2K
10:13 37.01 37.01 37.01 37.01 0.0K
10:14 37.01 37.01 37.01 37.01 0.0K
10:15 37.01 37.01 37.01 37.01 0.1K
10:16 37.01 37.01 37.01 37.01 0.1K
10:17 37.01 37.01 37.01 37.01 0.0K
10:18 37.01 37.01 37.01 37.01 0.1K
10:19 37.01 37.01 37.01 37.01 0.0K
10:20 37.01 37.01 37.01 37.01 0.0K
10:21 37.01 37.01 37.01 37.01 0.2K
10:22 37.01 37.01 36.98 36.98 0.1K
10:23 36.98 36.98 36.98 36.98 0.0K
10:24 37.13 37.13 36.89 36.89 3.0K
10:25 36.89 36.89 36.89 36.89 0.0K
10:26 36.89 37.23 36.89 37.15 1.3K
10:27 37.15 37.15 37.15 37.15 0.1K
10:28 37.15 37.32 37.15 37.32 0.4K
10:29 37.32 37.32 37.32 37.32 0.0K
10:30 37.32 37.32 37.32 37.32 0.1K
10:31 37.32 37.32 37.32 37.32 0.2K
10:32 37.37 37.37 37.37 37.37 0.2K
10:33 37.37 37.53 37.32 37.32 0.4K
10:34 37.46 37.53 37.46 37.53 1.4K
10:35 37.53 37.53 37.53 37.53 0.1K
10:36 37.53 37.53 37.41 37.41 0.3K
10:37 37.41 37.41 37.41 37.41 0.0K
10:38 37.41 37.41 37.41 37.41 0.1K
10:39 37.41 37.41 37.41 37.41 0.0K
10:40 37.41 37.41 37.41 37.41 0.1K
10:41 37.41 37.41 37.41 37.41 0.0K
10:42 37.41 37.41 37.41 37.41 0.2K
10:43 37.64 37.64 37.60 37.60 0.7K
10:44 37.60 37.60 37.60 37.60 0.4K
10:45 37.34 37.34 37.34 37.34 0.2K
10:46 37.34 37.34 37.24 37.24 0.2K
10:47 37.24 37.24 37.24 37.24 0.0K
10:48 37.24 37.24 37.24 37.24 0.0K
10:49 37.24 37.24 37.24 37.24 0.0K
10:50 37.24 37.24 37.24 37.24 0.0K
10:51 37.24 37.24 37.24 37.24 0.0K
10:52 37.24 37.24 37.24 37.24 0.0K
10:53 37.24 37.24 37.24 37.24 0.1K
10:54 37.24 37.24 37.24 37.24 0.0K
10:55 37.24 37.24 37.24 37.24 0.0K
10:56 37.24 37.24 37.24 37.24 0.2K
10:57 37.24 37.24 37.24 37.24 0.1K
10:58 37.24 37.24 37.24 37.24 0.0K
10:59 37.24 37.24 37.24 37.24 0.0K
11:00 37.24 37.24 37.24 37.24 0.0K
11:01 37.24 37.24 37.24 37.24 0.1K
11:02 37.24 37.24 37.24 37.24 0.0K
11:03 37.24 37.24 37.24 37.24 0.0K
11:04 37.24 37.24 37.24 37.24 0.0K
11:05 37.24 37.24 37.24 37.24 0.0K
11:06 37.50 37.50 37.50 37.50 0.3K
11:07 37.50 37.50 37.50 37.50 0.0K
11:08 37.50 37.50 37.50 37.50 0.0K
11:09 37.50 37.50 37.50 37.50 0.0K
11:10 37.50 37.50 37.50 37.50 0.0K
11:11 37.31 37.32 37.31 37.32 1.0K
11:12 37.32 37.32 37.32 37.32 0.0K
11:13 37.32 37.32 37.32 37.32 0.0K
11:14 37.32 37.32 37.32 37.32 0.1K
11:15 37.32 37.32 37.32 37.32 0.0K
11:16 37.32 37.32 37.32 37.32 0.1K
11:17 37.32 37.32 37.32 37.32 0.0K
11:18 37.32 37.32 37.32 37.32 0.0K
11:19 37.32 37.32 37.32 37.32 0.0K
11:20 37.32 37.32 37.32 37.32 0.2K
11:21 37.32 37.32 37.32 37.32 0.1K
11:22 37.32 37.32 37.32 37.32 0.0K
11:23 37.32 37.32 37.32 37.32 0.0K
11:24 37.32 37.32 37.32 37.32 0.0K
11:25 37.32 37.32 37.32 37.32 0.0K
11:26 37.32 37.32 37.32 37.32 0.0K
11:27 37.32 37.32 37.32 37.32 0.1K
11:28 37.32 37.32 37.32 37.32 0.0K
11:29 37.32 37.32 37.32 37.32 0.0K
11:30 37.32 37.32 37.32 37.32 0.1K
11:31 37.32 37.32 37.20 37.20 0.5K
11:32 37.20 37.30 37.20 37.30 0.4K
11:33 37.30 37.30 37.30 37.30 0.0K
11:34 37.30 37.30 37.30 37.30 0.0K
11:35 37.30 37.30 37.30 37.30 0.1K
11:36 37.30 37.30 37.19 37.19 0.1K
11:37 37.19 37.19 37.19 37.19 0.0K
11:38 37.19 37.19 37.19 37.19 0.0K
11:39 37.19 37.19 37.19 37.19 0.0K
11:40 37.19 37.19 37.19 37.19 0.1K
11:41 37.19 37.19 37.19 37.19 0.1K
11:42 37.19 37.19 37.19 37.19 0.0K
11:43 37.19 37.19 37.19 37.19 0.0K
11:44 37.20 37.20 37.20 37.20 0.5K
11:45 37.20 37.20 37.20 37.20 0.3K
11:46 37.20 37.20 37.20 37.20 0.0K
11:47 37.20 37.20 37.20 37.20 0.1K
11:48 37.20 37.20 37.20 37.20 0.0K
11:49 37.20 37.20 37.20 37.20 1.1K
11:50 37.20 37.20 37.20 37.20 0.1K
11:51 37.20 37.20 37.20 37.20 0.1K
11:52 37.20 37.20 37.20 37.20 0.0K
11:53 37.20 37.20 37.20 37.20 0.0K
11:54 37.20 37.20 37.20 37.20 0.0K
11:55 37.20 37.20 37.20 37.20 0.0K
11:56 37.20 37.20 37.20 37.20 0.0K
11:57 37.20 37.20 37.20 37.20 0.0K
11:58 37.20 37.20 37.20 37.20 0.0K
11:59 37.20 37.20 37.20 37.20 0.0K
12:00 37.02 37.02 37.01 37.01 2.6K
12:01 37.01 37.01 36.95 36.95 1.6K
12:02 37.05 37.05 37.05 37.05 1.5K
12:03 37.05 37.05 37.05 37.05 0.1K
12:04 37.05 37.05 37.05 37.05 0.1K
12:05 37.05 37.05 37.05 37.05 0.1K
12:06 37.05 37.05 37.05 37.05 0.1K
12:07 37.05 37.05 37.05 37.05 0.0K
12:08 37.05 37.05 37.05 37.05 0.0K
12:09 37.05 37.05 37.05 37.05 0.0K
12:10 37.05 37.05 37.05 37.05 0.0K
12:11 37.05 37.05 37.05 37.05 0.0K
12:12 37.05 37.05 37.01 37.01 0.2K
12:13 37.01 37.01 37.01 37.01 0.0K
12:14 37.01 37.01 37.01 37.01 0.0K
12:15 37.01 37.01 37.01 37.01 0.0K
12:16 37.01 37.17 37.01 37.17 1.4K
12:17 37.17 37.22 37.17 37.22 0.2K
12:18 37.22 37.22 37.22 37.22 0.2K
12:19 37.22 37.22 37.22 37.22 0.0K
12:20 37.22 37.22 37.22 37.22 0.0K
12:21 37.22 37.22 37.22 37.22 0.1K
12:22 37.22 37.22 37.22 37.22 0.0K
12:23 37.22 37.22 37.22 37.22 0.0K
12:24 37.22 37.46 37.22 37.46 0.3K
12:25 37.46 37.46 37.46 37.46 0.3K
12:26 37.46 37.46 37.46 37.46 0.0K
12:27 37.46 37.46 37.46 37.46 0.0K
12:28 37.46 37.46 37.46 37.46 0.0K
12:29 37.46 37.46 37.46 37.46 0.0K
12:30 37.46 37.46 37.46 37.46 0.2K
12:31 37.46 37.46 37.37 37.37 0.5K
12:32 37.37 37.37 37.37 37.37 0.0K
12:33 37.37 37.37 37.37 37.37 0.0K
12:34 37.37 37.37 37.37 37.37 0.0K
12:35 37.37 37.37 37.37 37.37 0.0K
12:36 37.37 37.37 37.37 37.37 0.1K
12:37 37.37 37.37 37.37 37.37 0.0K
12:38 37.37 37.37 37.37 37.37 0.1K
12:39 37.37 37.37 37.37 37.37 0.0K
12:40 37.37 37.37 37.37 37.37 0.0K
12:41 37.37 37.37 37.37 37.37 0.0K
12:42 37.37 37.37 37.37 37.37 0.0K
12:43 37.37 37.37 37.37 37.37 0.0K
12:44 37.37 37.46 37.37 37.46 0.1K
12:45 37.46 37.46 37.46 37.46 0.1K
12:46 37.46 37.46 37.46 37.46 0.0K
12:47 37.46 37.46 37.46 37.46 0.0K
12:48 37.46 37.46 37.46 37.46 0.0K
12:49 37.46 37.46 37.46 37.46 0.0K
12:50 37.46 37.46 37.46 37.46 0.0K
12:51 37.46 37.46 37.46 37.46 0.0K
12:52 37.46 37.46 37.38 37.38 0.5K
12:53 37.38 37.38 37.38 37.38 0.0K
12:54 37.38 37.38 37.38 37.38 0.0K
12:55 37.38 37.38 37.38 37.38 0.0K
12:56 37.38 37.38 37.38 37.38 0.0K
12:57 37.38 37.38 37.38 37.38 0.1K
12:58 37.38 37.38 37.38 37.38 0.0K
12:59 37.38 37.38 37.38 37.38 0.0K
13:00 37.38 37.38 37.38 37.38 0.0K
13:01 37.38 37.55 37.38 37.55 0.4K
13:02 37.55 37.55 37.55 37.55 0.0K
13:03 37.55 37.55 37.55 37.55 0.0K
13:04 37.55 37.55 37.55 37.55 0.2K
13:05 37.55 37.55 37.55 37.55 0.0K
13:06 37.55 37.55 37.55 37.55 0.0K
13:07 37.55 37.55 37.55 37.55 0.0K
13:08 37.55 37.62 37.55 37.62 0.8K
13:09 37.62 37.62 37.62 37.62 1.5K
13:10 37.62 37.62 37.62 37.62 0.2K
13:11 37.62 37.62 37.62 37.62 0.3K
13:12 37.67 37.67 37.67 37.67 0.1K
13:13 37.67 37.67 37.67 37.67 0.0K
13:14 37.67 37.67 37.67 37.67 0.0K
13:15 37.67 37.67 37.67 37.67 0.0K
13:16 37.67 37.67 37.67 37.67 0.0K
13:17 37.67 37.67 37.67 37.67 0.0K
13:18 37.67 37.67 37.67 37.67 0.1K
13:19 37.67 37.67 37.67 37.67 0.0K
13:20 37.67 37.67 37.67 37.67 0.1K
13:21 37.67 37.67 37.67 37.67 0.0K
13:22 37.68 37.68 37.68 37.68 1.1K
13:23 37.68 37.68 37.68 37.68 0.0K
13:24 37.68 37.68 37.68 37.68 0.1K
13:25 37.68 37.75 37.68 37.75 0.8K
13:26 37.75 37.75 37.75 37.75 0.1K
13:27 37.75 37.83 37.75 37.83 2.0K
13:28 37.54 37.54 37.54 37.54 1.9K
13:29 37.54 37.54 37.54 37.54 0.1K
13:30 37.54 37.54 37.54 37.54 0.0K
13:31 37.54 37.54 37.54 37.54 0.1K
13:32 37.54 37.54 37.54 37.54 0.0K
13:33 37.54 37.54 37.54 37.54 0.0K
13:34 37.54 37.54 37.54 37.54 0.0K
13:35 37.54 37.54 37.54 37.54 0.0K
13:36 37.54 37.54 37.54 37.54 0.0K
13:37 37.54 37.54 37.54 37.54 0.0K
13:38 37.54 37.54 37.54 37.54 0.0K
13:39 37.54 37.54 37.54 37.54 0.1K
13:40 37.54 37.54 37.54 37.54 0.0K
13:41 37.54 37.54 37.54 37.54 0.0K
13:42 37.54 37.54 37.54 37.54 0.0K
13:43 37.54 37.54 37.54 37.54 0.0K
13:44 37.54 37.54 37.54 37.54 0.0K
13:45 37.54 37.54 37.43 37.43 0.7K
13:46 37.43 37.43 37.43 37.43 0.0K
13:47 37.43 37.43 37.14 37.14 0.3K
13:48 37.14 37.14 37.14 37.14 0.0K
13:49 37.14 37.14 37.14 37.14 0.0K
13:50 37.14 37.14 37.14 37.14 0.0K
13:51 37.14 37.14 37.14 37.14 0.0K
13:52 37.14 37.14 37.14 37.14 0.0K
13:53 37.14 37.14 37.14 37.14 0.0K
13:54 37.14 37.14 37.14 37.14 0.0K
13:55 37.14 37.14 37.14 37.14 0.0K
13:56 37.14 37.14 37.14 37.14 0.0K
13:57 37.14 37.14 37.14 37.14 0.1K
13:58 37.14 37.14 37.14 37.14 0.0K
13:59 37.14 37.14 37.14 37.14 0.0K
14:00 37.14 37.14 37.14 37.14 0.1K
14:01 37.14 37.14 37.14 37.14 0.1K
14:02 37.14 37.14 37.14 37.14 0.0K
14:03 37.14 37.14 37.14 37.14 0.0K
14:04 37.14 37.14 37.14 37.14 0.1K
14:05 37.14 37.20 37.14 37.20 0.1K
14:06 37.20 37.20 37.20 37.20 0.0K
14:07 37.20 37.20 37.20 37.20 0.0K
14:08 37.20 37.20 37.20 37.20 0.1K
14:09 37.20 37.20 37.20 37.20 0.0K
14:10 37.20 37.36 37.20 37.36 1.5K
14:11 37.36 37.36 37.36 37.36 0.1K
14:12 37.36 37.36 37.36 37.36 0.0K
14:13 37.36 37.36 37.36 37.36 0.1K
14:14 37.36 37.36 37.36 37.36 0.0K
14:15 37.36 37.36 37.36 37.36 0.0K
14:16 37.36 37.36 37.36 37.36 0.0K
14:17 37.36 37.36 37.36 37.36 0.0K
14:18 37.36 37.36 37.36 37.36 0.0K
14:19 37.36 37.37 37.36 37.37 0.1K
14:20 37.37 37.37 37.37 37.37 0.0K
14:21 37.37 37.37 37.37 37.37 0.0K
14:22 37.30 37.30 37.30 37.30 1.6K
14:23 37.30 37.30 37.30 37.30 0.0K
14:24 37.30 37.30 37.30 37.30 0.0K
14:25 37.30 37.30 37.30 37.30 0.0K
14:26 37.30 37.30 37.30 37.30 0.0K
14:27 37.30 37.30 37.30 37.30 0.0K
14:28 37.30 37.30 37.30 37.30 0.1K
14:29 37.30 37.30 37.30 37.30 0.0K
14:30 37.30 37.30 37.30 37.30 0.0K
14:31 37.30 37.30 37.30 37.30 0.0K
14:32 37.30 37.30 37.30 37.30 0.1K
14:33 37.30 37.30 37.30 37.30 0.0K
14:34 37.30 37.30 37.30 37.30 0.0K
14:35 37.30 37.30 37.30 37.30 0.0K
14:36 37.30 37.30 37.30 37.30 0.0K
14:37 37.30 37.30 37.30 37.30 0.0K
14:38 37.30 37.30 37.30 37.30 0.0K
14:39 37.30 37.30 37.30 37.30 0.0K
14:40 37.30 37.30 37.30 37.30 0.0K
14:41 37.30 37.30 37.30 37.30 0.0K
14:42 37.30 37.30 37.30 37.30 0.1K
14:43 37.30 37.30 37.30 37.30 0.0K
14:44 37.30 37.30 37.30 37.30 0.0K
14:45 37.30 37.30 37.30 37.30 0.0K
14:46 37.30 37.30 37.30 37.30 0.0K
14:47 37.30 37.30 37.30 37.30 0.0K
14:48 37.30 37.30 37.30 37.30 0.0K
14:49 37.30 37.30 37.30 37.30 0.0K
14:50 37.30 37.30 37.30 37.30 0.0K
14:51 37.30 37.30 37.30 37.30 0.0K
14:52 37.30 37.30 37.30 37.30 0.0K
14:53 37.30 37.30 37.30 37.30 0.0K
14:54 37.30 37.30 37.30 37.30 0.0K
14:55 37.30 37.30 37.30 37.30 0.1K
14:56 37.30 37.30 37.30 37.30 0.0K
14:57 37.30 37.30 37.30 37.30 0.0K
14:58 37.30 37.30 37.30 37.30 0.0K
14:59 37.23 37.23 37.23 37.23 0.7K
15:00 37.23 37.23 37.16 37.16 0.9K
15:01 37.06 37.06 37.06 37.06 0.1K
15:02 37.06 37.06 37.06 37.06 0.0K
15:03 37.06 37.06 37.06 37.06 0.5K
15:04 37.06 37.06 37.06 37.06 0.0K
15:05 37.06 37.06 37.06 37.06 0.1K
15:06 37.06 37.06 37.06 37.06 0.3K
15:07 37.06 37.06 37.06 37.06 0.0K
15:08 37.06 37.06 36.97 36.97 0.1K
15:09 36.97 37.12 36.97 37.12 0.1K
15:10 37.12 37.12 37.12 37.12 0.1K
15:11 37.12 37.12 37.12 37.12 0.0K
15:12 37.12 37.12 37.12 37.12 0.0K
15:13 37.12 37.12 37.12 37.12 0.1K
15:14 37.12 37.12 37.12 37.12 0.1K
15:15 37.12 37.12 37.12 37.12 0.0K
15:16 37.12 37.12 37.12 37.12 0.0K
15:17 37.12 37.12 37.12 37.12 0.0K
15:18 37.12 37.19 37.12 37.19 0.2K
15:19 37.19 37.19 37.19 37.19 0.0K
15:20 37.19 37.19 37.19 37.19 0.1K
15:21 37.19 37.19 37.19 37.19 0.0K
15:22 37.02 37.05 37.02 37.05 0.7K
15:23 37.05 37.05 37.05 37.05 0.3K
15:24 37.05 37.05 37.05 37.05 0.3K
15:25 37.05 37.05 37.05 37.05 0.1K
15:26 37.05 37.17 37.05 37.07 3.5K
15:27 37.04 37.22 37.04 37.22 1.1K
15:28 37.22 37.22 37.22 37.22 0.2K
15:29 37.22 37.22 37.22 37.22 0.0K
15:30 37.22 37.22 37.22 37.22 0.3K
15:31 37.22 37.22 37.21 37.22 0.7K
15:32 37.19 37.19 37.19 37.19 1.4K
15:33 37.19 37.19 37.19 37.19 0.2K
15:34 37.19 37.31 37.19 37.31 1.4K
15:35 37.31 37.31 37.31 37.31 0.0K
15:36 37.35 37.35 37.35 37.35 0.2K
15:37 37.35 37.35 37.35 37.35 0.3K
15:38 37.35 37.45 37.35 37.45 0.5K
15:39 37.32 37.32 37.32 37.32 0.1K
15:40 37.31 37.31 37.31 37.31 0.2K
15:41 37.31 37.31 37.31 37.31 0.1K
15:42 37.31 37.31 37.31 37.31 0.1K
15:43 37.39 37.40 37.39 37.40 0.6K
15:44 37.40 37.40 37.40 37.40 0.3K
15:45 37.40 37.40 37.40 37.40 0.1K
15:46 37.40 37.48 37.40 37.48 0.4K
15:47 37.48 37.48 37.48 37.48 0.2K
15:48 37.45 37.49 37.43 37.43 2.1K
15:49 37.43 37.43 37.38 37.38 1.8K
15:50 37.38 37.38 37.27 37.27 2.4K
15:51 37.27 37.27 37.27 37.27 0.3K
15:52 37.27 37.33 37.15 37.15 0.8K
15:53 37.11 37.11 37.05 37.05 1.0K
15:54 37.05 37.10 37.05 37.10 0.4K
15:55 37.10 37.13 37.10 37.13 1.3K
15:56 37.13 37.13 37.13 37.13 1.1K
15:57 37.06 37.12 36.99 36.99 2.1K
15:58 37.07 37.07 37.06 37.06 3.0K
15:59 37.06 37.09 37.06 37.09 1.1K
16:00 37.09 37.16 36.98 37.05 19.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし