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 34.23 34.23 33.08 33.94 4.8K
09:32 33.94 33.94 33.94 33.94 0.0K
09:33 33.59 33.59 33.59 33.59 2.7K
09:34 33.59 33.59 33.59 33.59 0.0K
09:35 33.68 33.68 33.68 33.68 0.5K
09:36 33.94 33.94 33.94 33.94 0.7K
09:37 33.94 33.94 33.94 33.94 0.0K
09:38 33.59 33.59 33.59 33.59 0.2K
09:39 33.51 33.51 33.51 33.51 3.0K
09:40 33.50 33.67 33.36 33.67 2.7K
09:41 33.36 33.60 33.36 33.60 5.0K
09:42 33.20 33.20 33.20 33.20 0.2K
09:43 33.20 33.20 33.20 33.20 0.0K
09:44 33.20 33.20 33.20 33.20 0.0K
09:45 33.20 33.20 33.20 33.20 0.1K
09:46 33.20 33.20 33.20 33.20 0.0K
09:47 33.01 33.01 33.01 33.01 5.1K
09:48 33.01 33.01 33.01 33.01 0.0K
09:49 33.01 33.01 33.01 33.01 0.0K
09:50 33.10 33.28 33.10 33.28 0.6K
09:51 33.28 33.28 33.28 33.28 0.0K
09:52 33.28 33.28 33.28 33.28 0.0K
09:53 33.28 33.28 33.28 33.28 0.2K
09:54 33.28 33.33 33.28 33.33 0.1K
09:55 33.33 33.40 33.33 33.33 0.4K
09:56 33.33 33.33 33.33 33.33 0.0K
09:57 33.55 33.55 33.55 33.55 0.5K
09:58 33.57 33.57 33.50 33.50 0.7K
09:59 33.55 33.65 33.38 33.38 2.5K
10:00 33.38 33.38 33.38 33.38 0.0K
10:01 33.38 33.38 33.22 33.22 0.4K
10:02 33.41 33.41 33.41 33.41 0.3K
10:03 33.41 33.41 33.41 33.41 0.2K
10:04 33.41 33.41 33.41 33.41 0.0K
10:05 33.41 33.41 33.16 33.16 4.1K
10:06 33.31 33.31 33.31 33.31 3.0K
10:07 33.01 33.13 33.01 33.13 5.8K
10:08 32.87 32.87 32.79 32.79 5.1K
10:09 32.85 32.85 32.73 32.73 3.2K
10:10 32.52 32.52 32.52 32.52 7.7K
10:11 32.52 32.80 32.52 32.80 3.4K
10:12 32.77 32.77 32.66 32.66 0.3K
10:13 32.78 32.78 32.55 32.63 6.0K
10:14 32.51 32.60 32.51 32.52 3.6K
10:15 32.52 32.52 32.47 32.47 2.8K
10:16 32.47 32.47 32.47 32.47 0.1K
10:17 32.47 32.47 32.47 32.47 0.1K
10:18 32.66 32.77 32.34 32.34 9.4K
10:19 32.16 32.27 32.15 32.15 17.3K
10:20 32.15 32.15 32.15 32.15 0.0K
10:21 32.14 32.39 32.14 32.39 1.2K
10:22 32.39 32.39 32.39 32.39 0.2K
10:23 32.39 32.39 32.39 32.39 0.1K
10:24 32.39 32.50 32.39 32.50 0.4K
10:25 32.50 32.50 32.50 32.50 0.0K
10:26 32.54 32.54 32.54 32.54 0.3K
10:27 32.54 32.54 32.54 32.54 0.0K
10:28 32.54 32.54 32.54 32.54 0.1K
10:29 32.54 32.75 32.54 32.75 1.0K
10:30 32.54 32.54 32.54 32.54 1.6K
10:31 32.54 32.54 32.54 32.54 0.0K
10:32 32.54 32.54 32.35 32.35 0.8K
10:33 32.35 32.35 32.24 32.24 0.3K
10:34 32.48 32.48 32.24 32.24 0.7K
10:35 32.24 32.38 32.24 32.38 1.0K
10:36 32.38 32.38 32.38 32.38 0.5K
10:37 32.38 32.38 32.38 32.38 0.2K
10:38 32.38 32.38 32.19 32.33 1.8K
10:39 32.33 32.33 32.33 32.33 0.0K
10:40 32.33 32.33 32.33 32.33 0.0K
10:41 32.33 32.55 32.33 32.49 0.6K
10:42 32.49 32.49 32.41 32.41 0.2K
10:43 32.41 32.89 32.41 32.89 1.2K
10:44 33.11 33.11 32.52 32.79 1.4K
10:45 32.79 32.79 32.54 32.54 1.1K
10:46 32.54 32.54 32.54 32.54 0.0K
10:47 32.54 32.54 32.54 32.54 0.0K
10:48 32.54 32.54 32.54 32.54 0.0K
10:49 32.54 32.54 32.54 32.54 0.0K
10:50 32.63 32.63 32.63 32.63 1.7K
10:51 32.63 32.71 32.63 32.71 0.2K
10:52 32.71 32.93 32.71 32.93 0.9K
10:53 32.93 32.93 32.93 32.93 0.0K
10:54 32.93 32.93 32.93 32.93 0.0K
10:55 32.93 32.93 32.93 32.93 0.0K
10:56 32.93 32.93 32.93 32.93 0.0K
10:57 32.93 32.94 32.64 32.64 1.9K
10:58 32.65 32.91 32.65 32.91 1.1K
10:59 32.91 32.97 32.91 32.97 0.2K
11:00 32.97 32.97 32.97 32.97 0.1K
11:01 32.97 32.97 32.97 32.97 0.0K
11:02 32.97 32.97 32.97 32.97 0.0K
11:03 32.97 32.97 32.97 32.97 0.0K
11:04 32.97 32.97 32.97 32.97 0.0K
11:05 32.97 32.97 32.97 32.97 0.0K
11:06 32.97 32.97 32.97 32.97 0.0K
11:07 32.97 32.97 32.97 32.97 0.0K
11:08 32.97 32.97 32.97 32.97 0.0K
11:09 32.97 32.97 32.97 32.97 0.0K
11:10 32.97 32.97 32.97 32.97 0.0K
11:11 32.97 32.97 32.97 32.97 0.0K
11:12 33.02 33.07 33.02 33.07 0.4K
11:13 33.07 33.07 33.07 33.07 0.2K
11:14 33.07 33.07 33.07 33.07 0.2K
11:15 33.07 33.07 33.07 33.07 0.0K
11:16 33.07 33.07 33.07 33.07 0.0K
11:17 33.07 33.07 32.98 32.98 1.0K
11:18 32.98 32.98 32.98 32.98 0.0K
11:19 33.15 33.15 32.96 32.96 0.6K
11:20 32.96 32.96 32.96 32.96 0.1K
11:21 32.96 32.96 32.96 32.96 0.0K
11:22 33.09 33.09 33.09 33.09 0.4K
11:23 33.09 33.20 33.09 33.20 0.4K
11:24 33.20 33.20 33.20 33.20 0.2K
11:25 32.96 32.96 32.96 32.96 0.1K
11:26 32.96 32.96 32.96 32.96 0.0K
11:27 32.96 32.97 32.96 32.97 1.9K
11:28 32.97 32.97 32.97 32.97 0.4K
11:29 33.05 33.22 33.05 33.22 1.2K
11:30 33.16 33.16 33.12 33.12 1.3K
11:31 33.12 33.12 33.12 33.12 0.0K
11:32 33.12 33.12 33.12 33.12 1.1K
11:33 33.12 33.12 33.12 33.12 0.0K
11:34 33.12 33.12 33.12 33.12 0.0K
11:35 33.12 33.12 33.12 33.12 0.0K
11:36 33.12 33.12 33.12 33.12 0.0K
11:37 33.12 33.12 33.12 33.12 0.0K
11:38 33.12 33.12 33.12 33.12 0.0K
11:39 33.12 33.12 33.12 33.12 0.1K
11:40 33.12 33.12 33.12 33.12 0.0K
11:41 33.12 33.12 33.12 33.12 0.0K
11:42 33.12 33.12 33.12 33.12 0.1K
11:43 33.12 33.12 33.12 33.12 0.0K
11:44 33.12 33.12 33.12 33.12 0.0K
11:45 33.13 33.13 33.13 33.13 0.1K
11:46 33.13 33.13 33.13 33.13 0.0K
11:47 33.13 33.13 33.13 33.13 0.0K
11:48 33.13 33.13 33.13 33.13 0.0K
11:49 33.13 33.13 33.13 33.13 0.0K
11:50 33.13 33.13 33.13 33.13 0.0K
11:51 33.13 33.13 33.13 33.13 0.0K
11:52 33.13 33.13 33.13 33.13 0.0K
11:53 33.13 33.13 33.13 33.13 0.1K
11:54 33.13 33.13 33.13 33.13 0.0K
11:55 33.13 33.13 33.13 33.13 0.0K
11:56 33.04 33.09 32.94 32.94 3.7K
11:57 32.94 32.94 32.94 32.94 0.0K
11:58 32.94 32.94 32.94 32.94 0.0K
11:59 32.94 32.94 32.94 32.94 0.0K
12:00 32.94 32.94 32.94 32.94 0.0K
12:01 33.14 33.14 33.14 33.14 0.4K
12:02 33.14 33.14 33.14 33.14 0.0K
12:03 33.14 33.14 33.14 33.14 0.0K
12:04 33.14 33.14 33.14 33.14 0.0K
12:05 33.14 33.14 33.14 33.14 0.1K
12:06 33.14 33.14 33.14 33.14 0.0K
12:07 33.14 33.14 33.14 33.14 0.0K
12:08 33.14 33.14 33.14 33.14 0.2K
12:09 33.14 33.14 33.14 33.14 0.0K
12:10 33.27 33.27 33.27 33.27 0.4K
12:11 33.27 33.27 33.27 33.27 0.0K
12:12 33.27 33.27 33.27 33.27 0.0K
12:13 33.27 33.27 33.27 33.27 0.0K
12:14 33.27 33.27 33.27 33.27 0.0K
12:15 33.27 33.27 33.27 33.27 0.0K
12:16 33.38 33.40 33.38 33.40 0.7K
12:17 33.40 33.41 33.40 33.41 0.1K
12:18 33.40 33.40 33.40 33.40 0.2K
12:19 33.40 33.43 33.40 33.43 1.3K
12:20 33.43 33.43 33.43 33.43 0.0K
12:21 33.43 33.43 33.43 33.43 0.0K
12:22 33.43 33.43 33.43 33.43 0.0K
12:23 33.43 33.43 33.43 33.43 0.0K
12:24 33.43 33.43 33.43 33.43 0.0K
12:25 33.43 33.43 33.43 33.43 0.0K
12:26 33.43 33.43 33.43 33.43 0.0K
12:27 33.43 33.43 33.43 33.43 0.0K
12:28 33.44 33.44 33.44 33.44 0.3K
12:29 33.44 33.44 33.43 33.43 0.1K
12:30 33.43 33.43 33.43 33.43 0.0K
12:31 33.48 33.48 33.48 33.48 0.3K
12:32 33.48 33.48 33.48 33.48 0.0K
12:33 33.48 33.48 33.48 33.48 0.0K
12:34 33.48 33.48 33.48 33.48 0.0K
12:35 33.48 33.48 33.48 33.48 0.0K
12:36 33.48 33.48 33.48 33.48 0.0K
12:37 33.48 33.48 33.39 33.39 1.5K
12:38 33.48 33.48 33.48 33.48 0.2K
12:39 33.48 33.48 33.48 33.48 0.1K
12:40 33.48 33.48 33.48 33.48 0.0K
12:41 33.48 33.48 33.48 33.48 0.0K
12:42 33.48 33.48 33.48 33.48 0.0K
12:43 33.48 33.48 33.47 33.47 0.4K
12:44 33.47 33.47 33.47 33.47 0.0K
12:45 33.47 33.47 33.47 33.47 0.0K
12:46 33.45 33.69 33.45 33.69 1.0K
12:47 33.73 33.73 33.73 33.73 2.1K
12:48 33.73 33.73 33.72 33.72 0.5K
12:49 33.72 33.72 33.72 33.72 0.1K
12:50 33.72 33.72 33.72 33.72 0.0K
12:51 33.72 33.72 33.72 33.72 0.0K
12:52 33.72 33.72 33.72 33.72 0.0K
12:53 33.72 33.72 33.72 33.72 0.0K
12:54 33.72 33.72 33.72 33.72 0.0K
12:55 33.97 33.97 33.97 33.97 0.2K
12:56 33.97 33.99 33.97 33.99 0.4K
12:57 33.99 33.99 33.99 33.99 0.1K
12:58 33.99 33.99 33.99 33.99 0.0K
12:59 33.99 34.00 33.95 34.00 1.0K
13:00 33.92 33.92 33.92 33.92 1.5K
13:01 33.92 33.92 33.92 33.92 0.0K
13:02 33.92 33.99 33.92 33.99 0.4K
13:03 33.99 34.00 33.99 34.00 1.3K
13:04 34.00 34.00 34.00 34.00 0.0K
13:05 33.75 33.75 33.75 33.75 1.7K
13:06 33.68 33.69 33.68 33.69 0.8K
13:07 33.59 33.59 33.47 33.47 4.4K
13:08 33.52 33.52 33.52 33.52 1.0K
13:09 33.58 33.58 33.58 33.58 0.3K
13:10 33.58 33.58 33.46 33.46 0.1K
13:11 33.46 33.46 33.46 33.46 0.0K
13:12 33.46 33.46 33.32 33.32 0.8K
13:13 33.32 33.32 33.32 33.32 0.3K
13:14 33.32 33.32 33.32 33.32 0.0K
13:15 33.32 33.32 33.32 33.32 0.0K
13:16 33.32 33.32 33.32 33.32 0.1K
13:17 33.32 33.32 33.32 33.32 0.0K
13:18 33.32 33.32 33.32 33.32 0.3K
13:19 33.32 33.32 33.32 33.32 0.0K
13:20 33.32 33.32 33.32 33.32 0.0K
13:21 33.32 33.32 33.32 33.32 0.0K
13:22 33.32 33.32 33.32 33.32 0.0K
13:23 33.32 33.32 33.32 33.32 0.0K
13:24 33.32 33.32 33.32 33.32 0.1K
13:25 33.32 33.32 33.32 33.32 0.0K
13:26 33.32 33.32 33.32 33.32 0.0K
13:27 33.32 33.32 33.32 33.32 0.1K
13:28 33.32 33.32 33.32 33.32 0.0K
13:29 33.32 33.32 33.32 33.32 0.0K
13:30 33.32 33.32 33.32 33.32 0.0K
13:31 33.32 33.32 33.32 33.32 0.0K
13:32 33.32 33.32 33.32 33.32 0.0K
13:33 33.32 33.32 33.32 33.32 0.0K
13:34 33.32 33.32 33.32 33.32 0.0K
13:35 33.32 33.32 33.32 33.32 0.0K
13:36 33.32 33.32 33.32 33.32 0.0K
13:37 33.32 33.32 33.32 33.32 0.0K
13:38 33.32 33.32 33.32 33.32 0.0K
13:39 33.32 33.32 33.32 33.32 0.0K
13:40 33.32 33.32 33.32 33.32 0.1K
13:41 33.50 33.50 33.50 33.50 2.2K
13:42 33.50 33.50 33.50 33.50 0.0K
13:43 33.50 33.50 33.50 33.50 0.0K
13:44 33.50 33.50 33.50 33.50 0.0K
13:45 33.50 33.52 33.50 33.52 0.1K
13:46 33.52 33.52 33.52 33.52 0.0K
13:47 33.52 33.52 33.52 33.52 0.0K
13:48 33.52 33.52 33.52 33.52 0.2K
13:49 33.52 33.52 33.52 33.52 0.0K
13:50 33.52 33.52 33.52 33.52 0.0K
13:51 33.46 33.46 33.44 33.44 0.5K
13:52 33.44 33.44 33.44 33.44 0.0K
13:53 33.44 33.44 33.44 33.44 0.0K
13:54 33.44 33.44 33.44 33.44 0.0K
13:55 33.44 33.44 33.44 33.44 0.0K
13:56 33.44 33.44 33.44 33.44 0.1K
13:57 33.44 33.44 33.44 33.44 0.2K
13:58 33.44 33.67 33.44 33.67 0.5K
13:59 33.67 33.67 33.67 33.67 0.0K
14:00 33.67 33.67 33.67 33.67 0.0K
14:01 33.67 33.71 33.67 33.71 0.6K
14:02 33.71 33.71 33.71 33.71 0.0K
14:03 33.71 33.71 33.71 33.71 0.1K
14:04 33.71 33.71 33.71 33.71 0.0K
14:05 33.71 33.71 33.71 33.71 0.0K
14:06 33.71 33.71 33.71 33.71 0.0K
14:07 33.71 33.71 33.71 33.71 0.0K
14:08 33.71 33.77 33.71 33.77 0.3K
14:09 33.77 33.80 33.65 33.65 0.2K
14:10 33.65 33.65 33.65 33.65 0.0K
14:11 33.65 33.65 33.65 33.65 0.0K
14:12 33.65 33.65 33.65 33.65 0.0K
14:13 33.65 33.65 33.65 33.65 0.0K
14:14 33.65 33.65 33.65 33.65 0.0K
14:15 33.65 33.65 33.65 33.65 0.0K
14:16 33.65 33.65 33.65 33.65 0.0K
14:17 33.65 33.65 33.65 33.65 0.0K
14:18 33.65 33.72 33.65 33.72 0.9K
14:19 33.72 33.72 33.72 33.72 0.0K
14:20 33.72 33.72 33.72 33.72 0.4K
14:21 33.72 33.72 33.72 33.72 0.1K
14:22 33.72 33.72 33.72 33.72 0.0K
14:23 33.72 33.72 33.65 33.65 0.9K
14:24 33.65 33.65 33.65 33.65 0.1K
14:25 33.65 33.65 33.65 33.65 0.0K
14:26 33.64 33.64 33.60 33.60 1.3K
14:27 33.60 33.60 33.60 33.60 0.0K
14:28 33.60 33.60 33.59 33.59 0.1K
14:29 33.59 33.59 33.59 33.59 0.0K
14:30 33.59 33.59 33.59 33.59 0.0K
14:31 33.59 33.59 33.59 33.59 0.0K
14:32 33.59 33.73 33.59 33.73 1.0K
14:33 33.73 33.73 33.73 33.73 0.1K
14:34 33.73 33.73 33.73 33.73 0.1K
14:35 33.73 33.73 33.73 33.73 0.2K
14:36 33.73 33.73 33.73 33.73 0.0K
14:37 33.73 33.73 33.73 33.73 0.0K
14:38 33.73 33.73 33.73 33.73 0.0K
14:39 33.75 33.75 33.75 33.75 0.4K
14:40 33.75 33.75 33.75 33.75 0.0K
14:41 33.75 33.75 33.75 33.75 0.1K
14:42 33.75 33.75 33.75 33.75 0.0K
14:43 33.75 33.75 33.75 33.75 0.0K
14:44 33.75 33.75 33.75 33.75 0.0K
14:45 33.75 33.75 33.75 33.75 0.0K
14:46 33.75 33.76 33.75 33.76 0.1K
14:47 33.76 33.76 33.76 33.76 0.0K
14:48 33.79 33.84 33.68 33.84 4.7K
14:49 33.84 33.84 33.84 33.84 0.0K
14:50 33.84 34.02 33.84 34.02 0.1K
14:51 34.02 34.07 34.02 34.07 0.7K
14:52 34.07 34.07 34.07 34.07 0.0K
14:53 34.07 34.07 34.07 34.07 0.0K
14:54 34.07 34.07 34.07 34.07 0.0K
14:55 34.07 34.09 34.07 34.09 0.2K
14:56 34.09 34.09 34.09 34.09 0.0K
14:57 34.09 34.09 33.94 33.94 0.5K
14:58 33.91 33.91 33.86 33.86 1.9K
14:59 33.85 33.85 33.85 33.85 0.7K
15:00 33.85 33.91 33.85 33.91 0.3K
15:01 33.91 33.91 33.91 33.91 0.0K
15:02 33.91 33.91 33.80 33.80 0.8K
15:03 33.80 33.80 33.80 33.80 0.0K
15:04 33.80 33.80 33.80 33.80 0.0K
15:05 33.80 33.80 33.57 33.57 1.4K
15:06 33.57 33.57 33.57 33.57 0.0K
15:07 33.57 33.57 33.57 33.57 0.0K
15:08 33.57 33.57 33.57 33.57 0.4K
15:09 33.57 33.70 33.57 33.70 0.8K
15:10 33.70 33.70 33.70 33.70 0.0K
15:11 33.70 33.70 33.70 33.70 0.0K
15:12 33.70 33.70 33.70 33.70 0.0K
15:13 33.70 33.82 33.70 33.82 1.6K
15:14 33.82 33.82 33.82 33.82 0.0K
15:15 33.82 33.82 33.82 33.82 0.1K
15:16 33.82 33.82 33.82 33.82 0.1K
15:17 33.82 33.82 33.82 33.82 0.1K
15:18 33.82 33.82 33.82 33.82 0.1K
15:19 33.82 33.82 33.82 33.82 0.0K
15:20 33.82 33.82 33.82 33.82 0.2K
15:21 33.82 33.82 33.82 33.82 0.0K
15:22 33.82 33.82 33.82 33.82 0.0K
15:23 33.82 33.94 33.82 33.94 0.9K
15:24 33.94 33.94 33.94 33.94 0.0K
15:25 33.94 33.94 33.94 33.94 0.0K
15:26 33.94 34.10 33.94 34.10 1.3K
15:27 34.10 34.10 34.10 34.10 0.1K
15:28 34.10 34.13 34.10 34.13 0.2K
15:29 34.13 34.13 34.13 34.13 0.0K
15:30 34.13 34.23 34.13 34.23 0.1K
15:31 34.23 34.23 34.23 34.23 0.9K
15:32 34.25 34.25 34.25 34.25 0.4K
15:33 34.25 34.25 34.25 34.25 1.2K
15:34 34.25 34.25 34.25 34.25 0.3K
15:35 34.25 34.25 34.25 34.25 0.1K
15:36 34.25 34.25 34.25 34.25 0.2K
15:37 34.25 34.25 34.18 34.18 3.2K
15:38 34.18 34.18 34.18 34.18 0.4K
15:39 34.28 34.28 34.28 34.28 0.2K
15:40 34.28 34.28 34.28 34.28 0.2K
15:41 34.28 34.28 34.28 34.28 0.4K
15:42 34.28 34.28 34.28 34.28 0.3K
15:43 34.28 34.28 34.28 34.28 0.4K
15:44 34.28 34.55 34.28 34.55 5.9K
15:45 34.55 34.61 34.55 34.61 0.6K
15:46 34.61 34.68 34.61 34.68 0.6K
15:47 34.68 34.68 34.57 34.57 0.5K
15:48 34.57 34.57 34.57 34.57 0.5K
15:49 34.57 34.63 34.55 34.63 1.8K
15:50 34.63 34.63 34.63 34.63 0.6K
15:51 34.64 34.64 34.50 34.50 3.3K
15:52 34.50 34.50 34.50 34.50 0.0K
15:53 34.50 34.53 34.50 34.53 0.3K
15:54 34.51 34.51 34.41 34.41 3.3K
15:55 34.43 34.43 34.42 34.42 2.0K
15:56 34.42 34.51 34.42 34.51 1.3K
15:57 34.51 34.51 34.45 34.45 2.5K
15:58 34.45 34.48 34.45 34.48 1.3K
15:59 34.48 34.54 34.48 34.54 2.0K
16:00 34.59 34.69 34.59 34.65 33.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし