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 37.15 37.59 36.64 37.33 2.8K
09:32 37.33 37.33 37.33 37.33 0.0K
09:33 38.41 38.41 38.41 38.41 1.0K
09:34 38.41 38.41 38.41 38.41 0.0K
09:35 38.41 38.41 38.41 38.41 0.1K
09:36 38.41 38.41 38.41 38.41 0.0K
09:37 38.41 38.41 38.41 38.41 0.0K
09:38 38.41 38.41 38.41 38.41 0.0K
09:39 37.33 37.33 37.33 37.33 0.2K
09:40 37.33 37.33 37.33 37.33 0.0K
09:41 37.33 37.33 37.33 37.33 0.1K
09:42 37.33 37.33 36.85 36.85 0.1K
09:43 36.85 36.85 36.85 36.85 0.0K
09:44 36.85 37.11 36.85 37.11 0.1K
09:45 37.11 37.11 37.11 37.11 0.0K
09:46 37.11 37.11 37.11 37.11 0.0K
09:47 37.11 37.11 37.11 37.11 0.0K
09:48 37.11 37.11 37.11 37.11 0.0K
09:49 37.04 37.04 37.04 37.04 1.6K
09:50 37.04 37.04 37.04 37.04 0.3K
09:51 37.04 37.04 37.04 37.04 0.0K
09:52 37.04 37.04 37.04 37.04 0.2K
09:53 36.92 36.92 36.92 36.92 0.3K
09:54 36.92 36.92 36.92 36.92 0.0K
09:55 36.92 36.92 36.92 36.92 0.0K
09:56 36.78 36.78 36.78 36.78 0.1K
09:57 36.78 36.78 36.78 36.78 0.0K
09:58 36.78 36.78 36.76 36.76 0.7K
09:59 36.76 36.76 36.73 36.73 1.4K
10:00 36.73 37.01 36.73 37.00 2.9K
10:01 37.00 37.00 37.00 37.00 0.1K
10:02 37.00 37.00 37.00 37.00 0.1K
10:03 37.00 37.00 37.00 37.00 0.0K
10:04 37.00 37.00 37.00 37.00 0.0K
10:05 37.00 37.00 37.00 37.00 0.0K
10:06 37.00 37.00 37.00 37.00 0.0K
10:07 37.00 37.00 37.00 37.00 0.0K
10:08 37.00 37.00 37.00 37.00 0.0K
10:09 37.00 37.00 37.00 37.00 0.0K
10:10 37.00 37.00 37.00 37.00 0.0K
10:11 37.00 37.00 37.00 37.00 0.0K
10:12 37.00 37.00 37.00 37.00 0.0K
10:13 37.00 37.00 37.00 37.00 0.0K
10:14 37.00 37.00 36.92 36.92 0.1K
10:15 36.92 37.06 36.92 37.06 1.4K
10:16 37.06 37.06 37.06 37.06 0.1K
10:17 37.06 37.07 37.06 37.07 1.0K
10:18 37.07 37.07 37.07 37.07 0.1K
10:19 37.07 37.07 37.07 37.07 0.1K
10:20 37.07 37.07 37.07 37.07 0.0K
10:21 37.07 37.07 37.07 37.07 0.1K
10:22 37.07 37.07 37.07 37.07 0.0K
10:23 37.07 37.07 37.07 37.07 0.0K
10:24 37.07 37.07 37.07 37.07 0.0K
10:25 36.99 36.99 36.89 36.89 1.9K
10:26 36.89 36.89 36.89 36.89 0.0K
10:27 37.04 37.22 37.04 37.22 1.0K
10:28 37.35 37.35 37.23 37.23 0.4K
10:29 37.23 37.23 37.23 37.23 0.3K
10:30 37.23 37.30 37.22 37.22 0.9K
10:31 37.22 37.22 37.06 37.06 0.3K
10:32 37.06 37.06 37.06 37.06 0.1K
10:33 37.06 37.06 37.06 37.06 0.0K
10:34 37.06 37.06 37.06 37.06 0.2K
10:35 37.06 37.23 37.06 37.23 0.3K
10:36 37.23 37.23 37.23 37.23 0.1K
10:37 37.23 37.23 37.23 37.23 0.0K
10:38 37.23 37.30 37.23 37.30 0.2K
10:39 37.30 37.30 37.30 37.30 0.0K
10:40 37.30 37.30 37.30 37.30 0.1K
10:41 37.30 37.30 37.30 37.30 0.1K
10:42 37.30 37.30 37.30 37.30 0.1K
10:43 37.30 37.48 37.30 37.35 1.4K
10:44 37.35 37.35 37.35 37.35 0.0K
10:45 37.19 37.19 37.19 37.19 0.7K
10:46 37.19 37.19 36.90 36.90 1.3K
10:47 36.90 37.05 36.90 37.05 0.2K
10:48 37.05 37.05 37.05 37.05 0.0K
10:49 37.08 37.08 37.08 37.08 0.1K
10:50 37.08 37.08 37.08 37.08 0.0K
10:51 37.08 37.08 36.52 36.52 5.9K
10:52 36.52 36.52 36.52 36.52 0.1K
10:53 36.52 36.52 36.52 36.52 0.0K
10:54 36.52 36.52 36.52 36.52 0.4K
10:55 36.37 36.37 36.37 36.37 0.6K
10:56 36.37 36.37 36.30 36.30 0.3K
10:57 36.30 36.30 36.30 36.30 0.0K
10:58 36.30 36.30 36.30 36.30 0.0K
10:59 36.30 36.30 36.30 36.30 0.0K
11:00 36.30 36.30 36.30 36.30 0.3K
11:01 36.42 36.42 36.41 36.41 0.6K
11:02 36.55 36.55 36.47 36.47 0.8K
11:03 36.47 36.47 36.47 36.47 0.1K
11:04 36.61 36.62 36.61 36.62 0.7K
11:05 36.62 36.83 36.62 36.83 0.6K
11:06 36.83 36.83 36.83 36.83 0.6K
11:07 36.83 36.83 36.83 36.83 0.1K
11:08 36.83 36.83 36.83 36.83 0.0K
11:09 36.83 36.83 36.83 36.83 0.1K
11:10 36.83 36.83 36.83 36.83 0.0K
11:11 36.81 36.81 36.81 36.81 0.2K
11:12 36.81 36.81 36.81 36.81 0.0K
11:13 36.81 36.89 36.81 36.89 0.2K
11:14 36.89 36.89 36.89 36.89 0.0K
11:15 36.89 36.89 36.89 36.89 0.1K
11:16 36.89 36.89 36.86 36.86 0.2K
11:17 36.86 36.86 36.86 36.86 0.0K
11:18 36.86 36.86 36.86 36.86 0.0K
11:19 36.86 36.86 36.86 36.86 0.0K
11:20 36.86 36.86 36.86 36.86 0.0K
11:21 36.86 36.86 36.86 36.86 0.0K
11:22 36.86 36.86 36.86 36.86 0.0K
11:23 36.86 36.86 36.86 36.86 0.0K
11:24 36.86 36.86 36.86 36.86 0.0K
11:25 36.86 36.86 36.86 36.86 0.1K
11:26 36.86 36.86 36.86 36.86 0.0K
11:27 36.86 36.86 36.86 36.86 0.0K
11:28 36.86 36.86 36.86 36.86 0.1K
11:29 36.86 36.86 36.86 36.86 0.0K
11:30 36.86 36.86 36.86 36.86 0.1K
11:31 36.86 36.90 36.81 36.90 3.1K
11:32 36.90 36.90 36.90 36.90 0.4K
11:33 36.90 36.90 36.90 36.90 0.1K
11:34 36.90 36.90 36.90 36.90 0.0K
11:35 36.90 36.90 36.90 36.90 0.0K
11:36 36.90 36.90 36.90 36.90 0.2K
11:37 36.90 36.90 36.90 36.90 0.0K
11:38 36.90 36.90 36.90 36.90 0.1K
11:39 36.90 36.90 36.90 36.90 0.0K
11:40 36.90 36.90 36.90 36.90 0.0K
11:41 36.90 36.90 36.90 36.90 0.1K
11:42 36.90 36.90 36.90 36.90 0.0K
11:43 37.00 37.00 37.00 37.00 0.6K
11:44 37.00 37.00 37.00 37.00 0.0K
11:45 37.00 37.00 37.00 37.00 0.1K
11:46 37.00 37.00 37.00 37.00 0.1K
11:47 37.00 37.00 37.00 37.00 0.0K
11:48 37.00 37.00 37.00 37.00 0.0K
11:49 37.00 37.00 36.79 36.79 0.2K
11:50 36.77 36.77 36.61 36.61 0.5K
11:51 36.61 36.61 36.61 36.61 0.1K
11:52 36.61 36.61 36.61 36.61 0.0K
11:53 36.61 36.61 36.61 36.61 0.0K
11:54 36.74 36.74 36.74 36.74 0.4K
11:55 36.74 36.74 36.74 36.74 0.0K
11:56 36.74 36.74 36.74 36.74 0.0K
11:57 36.74 36.74 36.74 36.74 0.0K
11:58 36.74 36.74 36.74 36.74 0.0K
11:59 36.74 36.74 36.74 36.74 0.4K
12:00 36.74 36.74 36.74 36.74 0.0K
12:01 36.67 36.67 36.52 36.52 0.7K
12:02 36.52 36.52 36.52 36.52 0.0K
12:03 36.52 36.52 36.52 36.52 0.0K
12:04 36.52 36.52 36.52 36.52 0.0K
12:05 36.52 36.52 36.52 36.52 0.0K
12:06 36.52 36.52 36.52 36.52 0.0K
12:07 36.52 36.52 36.52 36.52 0.1K
12:08 36.52 36.52 36.52 36.52 0.0K
12:09 36.82 36.82 36.82 36.82 0.4K
12:10 36.82 36.82 36.82 36.82 0.0K
12:11 36.82 36.82 36.81 36.81 0.1K
12:12 36.81 36.81 36.81 36.81 0.0K
12:13 36.81 36.81 36.81 36.81 0.0K
12:14 36.81 36.81 36.81 36.81 0.0K
12:15 36.81 36.81 36.81 36.81 0.1K
12:16 36.81 36.81 36.81 36.81 0.1K
12:17 36.81 36.81 36.81 36.81 0.0K
12:18 36.81 36.81 36.81 36.81 0.1K
12:19 36.81 36.81 36.81 36.81 0.0K
12:20 36.81 36.81 36.81 36.81 0.1K
12:21 36.81 36.81 36.81 36.81 0.0K
12:22 36.81 36.81 36.81 36.81 0.0K
12:23 36.81 36.81 36.81 36.81 0.0K
12:24 36.81 36.81 36.81 36.81 0.0K
12:25 36.81 36.81 36.81 36.81 0.0K
12:26 36.81 36.81 36.81 36.81 0.0K
12:27 36.81 36.81 36.81 36.81 0.0K
12:28 36.81 36.81 36.81 36.81 0.0K
12:29 36.85 36.85 36.85 36.85 0.2K
12:30 36.85 36.85 36.85 36.85 0.1K
12:31 36.85 36.85 36.85 36.85 0.4K
12:32 36.85 36.85 36.85 36.85 0.1K
12:33 36.85 36.85 36.85 36.85 0.0K
12:34 36.72 36.72 36.72 36.72 0.6K
12:35 36.72 36.72 36.72 36.72 0.2K
12:36 36.72 36.75 36.72 36.75 1.2K
12:37 36.75 36.75 36.75 36.75 0.1K
12:38 36.75 36.75 36.75 36.75 0.1K
12:39 36.75 36.75 36.75 36.75 0.0K
12:40 36.75 36.75 36.75 36.75 0.0K
12:41 36.75 36.75 36.75 36.75 0.1K
12:42 36.75 36.75 36.75 36.75 0.0K
12:43 36.75 36.75 36.75 36.75 0.0K
12:44 36.75 36.75 36.75 36.75 0.0K
12:45 36.75 36.75 36.75 36.75 0.0K
12:46 36.75 36.75 36.75 36.75 0.0K
12:47 36.75 36.75 36.75 36.75 0.0K
12:48 36.75 36.75 36.75 36.75 0.0K
12:49 36.75 36.75 36.75 36.75 0.0K
12:50 36.75 36.87 36.75 36.87 0.5K
12:51 36.87 36.87 36.87 36.87 0.0K
12:52 36.87 36.87 36.87 36.87 0.0K
12:53 36.87 36.87 36.87 36.87 0.0K
12:54 36.87 36.87 36.87 36.87 0.0K
12:55 36.87 36.87 36.87 36.87 0.0K
12:56 36.87 36.87 36.87 36.87 0.0K
12:57 36.87 36.87 36.87 36.87 0.0K
12:58 36.87 36.87 36.87 36.87 0.1K
12:59 36.87 36.87 36.87 36.87 0.0K
13:00 36.87 36.87 36.87 36.87 0.0K
13:01 36.87 36.87 36.75 36.75 0.5K
13:02 36.75 36.75 36.75 36.75 0.0K
13:03 36.75 36.75 36.75 36.75 0.0K
13:04 36.75 36.75 36.75 36.75 0.0K
13:05 36.75 36.75 36.75 36.75 0.0K
13:06 36.75 36.75 36.75 36.75 0.0K
13:07 36.75 36.75 36.75 36.75 0.0K
13:08 36.75 36.96 36.75 36.96 0.1K
13:09 36.96 36.96 36.74 36.74 0.4K
13:10 36.74 36.74 36.74 36.74 0.5K
13:11 36.74 36.74 36.74 36.74 0.1K
13:12 36.74 36.74 36.68 36.68 3.6K
13:13 36.68 36.82 36.61 36.61 1.2K
13:14 36.61 36.62 36.61 36.61 0.5K
13:15 36.61 36.65 36.61 36.65 0.4K
13:16 36.52 36.67 36.52 36.67 0.8K
13:17 36.67 36.67 36.67 36.67 0.0K
13:18 36.67 36.79 36.67 36.79 0.4K
13:19 36.79 36.79 36.79 36.79 0.1K
13:20 36.79 36.79 36.79 36.79 0.1K
13:21 36.79 36.79 36.79 36.79 0.1K
13:22 36.79 36.79 36.79 36.79 0.0K
13:23 36.79 36.79 36.76 36.76 0.7K
13:24 36.76 36.76 36.76 36.76 0.1K
13:25 36.76 36.76 36.76 36.76 0.1K
13:26 36.76 36.76 36.76 36.76 0.1K
13:27 36.76 36.76 36.76 36.76 0.0K
13:28 36.76 36.76 36.76 36.76 0.1K
13:29 36.76 36.76 36.68 36.68 0.1K
13:30 36.68 36.68 36.68 36.68 0.0K
13:31 36.68 36.68 36.63 36.63 0.4K
13:32 36.63 36.63 36.63 36.63 0.0K
13:33 36.63 36.63 36.63 36.63 0.0K
13:34 36.63 36.63 36.63 36.63 0.0K
13:35 36.63 36.63 36.63 36.63 0.0K
13:36 36.63 36.63 36.63 36.63 0.3K
13:37 36.63 36.63 36.61 36.61 0.1K
13:38 36.61 36.61 36.61 36.61 0.0K
13:39 36.61 36.61 36.61 36.61 0.0K
13:40 36.61 36.63 36.39 36.43 1.7K
13:41 36.41 36.44 36.41 36.44 0.4K
13:42 36.44 36.44 36.40 36.40 0.2K
13:43 36.40 36.40 36.40 36.40 0.1K
13:44 36.40 36.40 36.40 36.40 0.2K
13:45 36.43 36.43 36.43 36.43 0.6K
13:46 36.43 36.43 36.43 36.43 0.1K
13:47 36.43 36.43 36.43 36.43 0.0K
13:48 36.43 36.43 36.43 36.43 0.1K
13:49 36.43 36.43 36.43 36.43 0.0K
13:50 36.43 36.43 36.43 36.43 0.0K
13:51 36.43 36.43 36.43 36.43 0.0K
13:52 36.43 36.43 36.43 36.43 0.1K
13:53 36.43 36.43 36.43 36.43 0.0K
13:54 36.43 36.43 36.43 36.43 0.0K
13:55 36.43 36.43 36.43 36.43 0.1K
13:56 36.43 36.43 36.43 36.43 0.0K
13:57 36.43 36.43 36.43 36.43 0.0K
13:58 36.43 36.43 36.43 36.43 0.0K
13:59 36.43 36.43 36.36 36.36 0.5K
14:00 36.36 36.36 36.36 36.36 0.1K
14:01 36.36 36.36 36.29 36.29 0.3K
14:02 36.29 36.29 36.29 36.29 0.1K
14:03 36.29 36.29 36.29 36.29 0.0K
14:04 36.29 36.29 36.29 36.29 0.0K
14:05 36.29 36.29 36.29 36.29 0.0K
14:06 36.29 36.29 36.29 36.29 0.1K
14:07 36.29 36.29 36.29 36.29 0.0K
14:08 36.29 36.29 36.29 36.29 0.0K
14:09 36.29 36.29 36.29 36.29 0.0K
14:10 36.29 36.29 36.29 36.29 0.0K
14:11 36.29 36.29 36.29 36.29 0.1K
14:12 36.29 36.29 36.29 36.29 0.3K
14:13 36.29 36.29 36.29 36.29 0.0K
14:14 36.29 36.39 36.29 36.39 0.3K
14:15 36.39 36.39 36.39 36.39 0.1K
14:16 36.41 36.41 36.28 36.28 0.9K
14:17 36.28 36.28 36.28 36.28 0.0K
14:18 36.28 36.28 36.28 36.28 0.1K
14:19 36.28 36.28 36.28 36.28 0.0K
14:20 36.28 36.28 36.28 36.28 0.1K
14:21 36.28 36.34 36.28 36.34 0.1K
14:22 36.34 36.34 36.34 36.34 0.0K
14:23 36.29 36.29 36.29 36.29 0.1K
14:24 36.29 36.29 36.29 36.29 0.0K
14:25 36.29 36.29 36.16 36.16 1.7K
14:26 36.16 36.16 36.16 36.16 0.2K
14:27 36.16 36.16 36.16 36.16 0.0K
14:28 36.16 36.24 36.16 36.24 0.3K
14:29 36.24 36.24 36.23 36.23 0.1K
14:30 36.23 36.23 36.23 36.23 0.1K
14:31 36.23 36.23 36.23 36.23 0.2K
14:32 36.23 36.23 36.23 36.23 0.3K
14:33 36.23 36.23 36.05 36.05 1.2K
14:34 35.85 36.04 35.85 36.04 0.9K
14:35 36.04 36.04 35.88 35.88 0.2K
14:36 35.88 35.88 35.88 35.88 0.0K
14:37 35.88 35.88 35.88 35.88 0.0K
14:38 35.88 35.88 35.88 35.88 0.0K
14:39 35.88 35.88 35.88 35.88 0.0K
14:40 35.88 35.88 35.88 35.88 0.1K
14:41 35.88 35.88 35.88 35.88 0.4K
14:42 35.88 35.93 35.88 35.93 0.6K
14:43 35.93 35.93 35.92 35.92 0.2K
14:44 35.92 35.92 35.92 35.92 0.1K
14:45 35.92 36.19 35.92 36.15 3.4K
14:46 36.15 36.15 35.93 35.93 0.3K
14:47 35.93 35.93 35.93 35.93 0.0K
14:48 35.93 35.93 35.93 35.93 0.0K
14:49 35.93 35.93 35.93 35.93 0.0K
14:50 35.93 35.93 35.93 35.93 0.0K
14:51 35.93 36.11 35.93 36.11 0.3K
14:52 36.09 36.12 36.09 36.12 0.2K
14:53 36.12 36.12 36.12 36.12 0.0K
14:54 36.12 36.12 36.12 36.12 0.0K
14:55 36.12 36.12 36.12 36.12 0.0K
14:56 36.12 36.12 35.83 35.83 6.6K
14:57 35.82 35.82 35.66 35.66 2.4K
14:58 35.69 35.78 35.63 35.78 1.4K
14:59 35.82 35.82 35.82 35.82 0.5K
15:00 35.82 35.82 35.62 35.62 0.8K
15:01 35.61 35.74 35.48 35.48 3.0K
15:02 35.53 35.57 35.53 35.57 0.8K
15:03 35.57 35.57 35.57 35.57 0.0K
15:04 35.57 35.57 35.56 35.56 0.6K
15:05 35.56 35.56 35.56 35.56 0.1K
15:06 35.56 35.56 35.49 35.49 0.1K
15:07 35.49 35.61 35.49 35.61 0.2K
15:08 35.59 35.59 35.59 35.59 0.3K
15:09 35.59 35.59 35.59 35.59 0.0K
15:10 35.59 35.59 35.52 35.52 0.8K
15:11 35.52 35.52 35.23 35.33 10.4K
15:12 35.25 35.25 35.25 35.25 0.5K
15:13 35.25 35.25 35.25 35.25 0.2K
15:14 35.25 35.32 35.25 35.32 0.3K
15:15 35.32 35.32 35.32 35.32 0.2K
15:16 35.32 35.32 35.32 35.32 0.2K
15:17 35.41 35.41 35.37 35.37 0.7K
15:18 35.37 35.37 35.37 35.37 0.5K
15:19 35.37 35.56 35.37 35.56 0.8K
15:20 35.50 35.54 35.45 35.45 0.7K
15:21 35.45 35.45 35.45 35.45 0.1K
15:22 35.45 35.52 35.45 35.52 0.5K
15:23 35.52 35.54 35.52 35.54 0.1K
15:24 35.48 35.48 35.35 35.35 3.8K
15:25 35.35 35.35 35.35 35.35 0.0K
15:26 35.48 35.48 35.35 35.35 1.0K
15:27 35.35 35.35 35.35 35.35 0.1K
15:28 35.35 35.35 35.35 35.35 0.1K
15:29 35.35 35.36 35.35 35.36 0.5K
15:30 35.36 35.36 35.10 35.10 2.4K
15:31 35.27 35.41 35.27 35.41 1.8K
15:32 35.41 35.54 35.41 35.54 0.6K
15:33 35.54 35.54 35.54 35.54 0.1K
15:34 35.54 35.54 35.54 35.54 0.1K
15:35 35.54 35.54 35.54 35.54 0.1K
15:36 35.54 35.54 35.51 35.51 0.3K
15:37 35.51 35.61 35.51 35.61 0.2K
15:38 35.61 35.61 35.61 35.61 0.1K
15:39 35.70 35.70 35.55 35.55 1.6K
15:40 35.60 35.60 35.60 35.60 0.3K
15:41 35.60 35.60 35.53 35.53 0.4K
15:42 35.52 35.52 35.52 35.52 0.2K
15:43 35.52 35.52 35.52 35.52 0.1K
15:44 35.52 35.52 35.52 35.52 0.3K
15:45 35.52 35.52 35.52 35.52 0.4K
15:46 35.52 35.52 35.52 35.52 0.2K
15:47 35.52 35.52 35.52 35.52 0.1K
15:48 35.52 35.63 35.52 35.57 0.7K
15:49 35.62 35.63 35.57 35.63 0.5K
15:50 35.49 35.49 35.37 35.37 1.8K
15:51 35.37 35.47 35.37 35.45 1.4K
15:52 35.39 35.39 35.32 35.32 0.7K
15:53 35.27 35.44 35.27 35.27 1.0K
15:54 35.27 35.27 35.27 35.27 0.7K
15:55 35.32 35.58 35.28 35.28 1.8K
15:56 35.28 35.46 35.17 35.17 7.0K
15:57 35.17 35.17 35.16 35.16 1.5K
15:58 35.16 35.26 35.09 35.11 3.8K
15:59 35.11 35.21 35.11 35.12 1.1K
16:00 35.12 35.13 35.12 35.12 18.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし