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 30.96 31.78 28.01 30.66 5.4K
09:32 30.66 30.66 30.66 30.66 0.0K
09:33 30.66 30.66 30.66 30.66 0.0K
09:34 30.81 30.82 30.81 30.82 0.5K
09:35 31.00 31.00 31.00 31.00 0.5K
09:36 31.00 31.00 31.00 31.00 0.0K
09:37 31.00 31.00 31.00 31.00 0.1K
09:38 31.00 31.00 31.00 31.00 0.0K
09:39 31.00 31.00 30.71 30.71 0.3K
09:40 30.71 30.71 30.71 30.71 0.0K
09:41 30.71 30.71 30.71 30.71 0.0K
09:42 30.71 31.20 30.66 31.20 1.1K
09:43 31.20 31.20 31.20 31.20 0.0K
09:44 31.20 31.20 31.20 31.20 0.0K
09:45 31.20 31.20 31.20 31.20 0.0K
09:46 31.20 31.20 31.00 31.00 0.3K
09:47 31.00 31.00 30.89 30.89 1.0K
09:48 30.89 30.89 30.89 30.89 0.0K
09:49 30.89 30.89 30.89 30.89 0.0K
09:50 30.89 30.89 30.89 30.89 0.0K
09:51 30.89 30.89 30.89 30.89 0.0K
09:52 30.89 30.89 30.89 30.89 0.0K
09:53 30.89 30.89 30.89 30.89 0.0K
09:54 30.89 30.89 30.89 30.89 0.0K
09:55 30.89 30.89 30.89 30.89 0.0K
09:56 30.89 30.89 30.89 30.89 0.0K
09:57 30.89 30.89 30.89 30.89 0.0K
09:58 30.89 30.89 30.89 30.89 0.4K
09:59 30.89 30.89 30.89 30.89 0.0K
10:00 30.61 30.61 30.61 30.61 1.5K
10:01 30.61 30.61 30.61 30.61 0.0K
10:02 30.67 30.67 30.67 30.67 0.1K
10:03 30.67 30.67 30.67 30.67 0.0K
10:04 30.67 30.67 30.67 30.67 0.0K
10:05 30.67 30.67 30.67 30.67 0.0K
10:06 30.52 30.52 30.52 30.52 0.6K
10:07 30.52 30.52 30.52 30.52 0.0K
10:08 30.52 30.52 30.52 30.52 0.0K
10:09 30.40 30.42 30.40 30.42 1.7K
10:10 30.42 30.42 30.42 30.42 0.0K
10:11 30.47 30.47 30.47 30.47 0.8K
10:12 30.47 30.47 30.29 30.32 1.2K
10:13 30.32 30.32 30.32 30.32 0.1K
10:14 30.32 30.32 30.32 30.32 0.1K
10:15 30.32 30.32 30.32 30.32 0.2K
10:16 30.39 30.39 30.39 30.39 0.2K
10:17 30.39 30.39 30.39 30.39 0.0K
10:18 30.39 30.39 30.39 30.39 0.0K
10:19 30.28 30.28 30.24 30.24 1.1K
10:20 30.33 30.33 30.26 30.26 0.8K
10:21 30.26 30.26 30.26 30.26 0.0K
10:22 30.26 30.26 30.26 30.26 0.0K
10:23 30.26 30.26 30.26 30.26 0.0K
10:24 30.26 30.26 30.26 30.26 0.0K
10:25 30.26 30.26 30.26 30.26 0.4K
10:26 30.25 30.25 30.25 30.25 0.2K
10:27 30.25 30.25 30.25 30.25 0.0K
10:28 30.25 30.25 30.25 30.25 0.0K
10:29 30.26 30.41 30.26 30.26 0.7K
10:30 30.41 30.41 30.26 30.41 0.6K
10:31 30.41 30.41 30.28 30.33 0.2K
10:32 30.33 30.45 30.33 30.45 0.7K
10:33 30.45 30.64 30.44 30.64 0.9K
10:34 30.64 30.64 30.64 30.64 0.1K
10:35 30.46 30.66 30.45 30.66 0.8K
10:36 30.66 30.66 30.66 30.66 0.0K
10:37 30.44 30.58 30.44 30.58 0.6K
10:38 30.58 30.58 30.58 30.58 0.1K
10:39 30.58 30.58 30.58 30.58 0.0K
10:40 30.58 30.58 30.58 30.58 0.0K
10:41 30.58 30.58 30.58 30.58 0.1K
10:42 30.58 30.58 30.58 30.58 0.0K
10:43 30.67 30.67 30.67 30.67 0.4K
10:44 30.67 30.67 30.67 30.67 0.0K
10:45 30.67 30.67 30.67 30.67 0.0K
10:46 30.67 30.67 30.67 30.67 0.1K
10:47 30.67 30.67 30.67 30.67 0.2K
10:48 30.67 30.67 30.67 30.67 0.0K
10:49 30.67 30.67 30.67 30.67 0.0K
10:50 30.67 30.67 30.67 30.67 0.1K
10:51 30.67 30.67 30.67 30.67 0.0K
10:52 30.50 30.50 30.50 30.50 0.1K
10:53 30.50 30.67 30.50 30.67 0.4K
10:54 30.67 30.67 30.67 30.67 0.1K
10:55 30.70 30.70 30.70 30.70 0.6K
10:56 30.70 30.92 30.70 30.75 0.3K
10:57 30.75 30.75 30.75 30.75 0.2K
10:58 30.75 30.82 30.75 30.82 0.3K
10:59 30.82 30.82 30.82 30.82 0.1K
11:00 30.82 30.82 30.82 30.82 0.0K
11:01 30.82 30.82 30.82 30.82 0.0K
11:02 30.82 30.82 30.82 30.82 0.1K
11:03 30.88 31.05 30.88 31.05 0.6K
11:04 31.05 31.05 30.91 30.91 0.1K
11:05 31.05 31.05 31.05 31.05 0.3K
11:06 31.05 31.05 31.05 31.05 0.0K
11:07 31.05 31.05 31.05 31.05 0.0K
11:08 31.05 31.05 31.05 31.05 0.0K
11:09 30.86 30.86 30.86 30.86 0.8K
11:10 30.86 30.86 30.86 30.86 0.0K
11:11 30.86 30.86 30.86 30.86 0.1K
11:12 30.86 30.86 30.86 30.86 0.0K
11:13 30.86 30.86 30.86 30.86 0.0K
11:14 30.86 30.86 30.86 30.86 0.1K
11:15 30.86 30.86 30.86 30.86 0.0K
11:16 30.86 30.86 30.86 30.86 0.0K
11:17 30.86 30.86 30.86 30.86 0.0K
11:18 30.86 30.86 30.86 30.86 0.0K
11:19 30.86 30.86 30.86 30.86 0.1K
11:20 30.60 30.60 30.60 30.60 0.8K
11:21 30.60 30.60 30.60 30.60 0.0K
11:22 30.60 30.60 30.60 30.60 0.0K
11:23 30.60 30.60 30.60 30.60 0.0K
11:24 30.60 30.60 30.60 30.60 0.0K
11:25 30.60 30.60 30.60 30.60 0.0K
11:26 30.60 30.60 30.60 30.60 0.0K
11:27 30.60 30.60 30.60 30.60 0.1K
11:28 30.59 30.59 30.59 30.59 0.2K
11:29 30.59 30.59 30.59 30.59 0.0K
11:30 30.59 30.59 30.59 30.59 0.1K
11:31 30.59 30.59 30.59 30.59 0.0K
11:32 30.59 30.59 30.59 30.59 0.1K
11:33 30.59 30.59 30.59 30.59 0.0K
11:34 30.59 30.59 30.59 30.59 0.0K
11:35 30.59 30.66 30.59 30.66 0.2K
11:36 30.66 30.66 30.66 30.66 0.1K
11:37 30.66 30.66 30.66 30.66 0.0K
11:38 30.72 30.72 30.72 30.72 0.1K
11:39 30.72 30.72 30.72 30.72 0.0K
11:40 30.72 30.72 30.72 30.72 0.0K
11:41 30.72 30.72 30.72 30.72 0.0K
11:42 30.72 30.72 30.72 30.72 0.2K
11:43 30.71 30.71 30.71 30.71 2.5K
11:44 30.77 30.77 30.77 30.77 1.7K
11:45 30.77 30.77 30.77 30.77 0.0K
11:46 30.77 30.77 30.77 30.77 0.0K
11:47 30.77 30.77 30.77 30.77 0.0K
11:48 30.77 30.77 30.77 30.77 0.1K
11:49 30.77 30.77 30.77 30.77 0.0K
11:50 30.77 30.77 30.77 30.77 0.0K
11:51 30.77 30.77 30.77 30.77 0.0K
11:52 30.77 30.77 30.77 30.77 0.0K
11:53 30.77 30.77 30.77 30.77 0.0K
11:54 30.77 30.77 30.77 30.77 0.0K
11:55 30.71 30.71 30.71 30.71 0.2K
11:56 30.71 30.71 30.71 30.71 0.0K
11:57 30.71 30.71 30.71 30.71 0.1K
11:58 30.70 30.70 30.70 30.70 3.7K
11:59 30.70 30.70 30.70 30.70 0.0K
12:00 30.70 30.70 30.70 30.70 0.0K
12:01 30.70 30.70 30.70 30.70 0.0K
12:02 30.70 30.70 30.70 30.70 0.0K
12:03 30.70 30.73 30.70 30.73 0.3K
12:04 30.73 30.73 30.73 30.73 0.0K
12:05 30.73 30.73 30.73 30.73 0.0K
12:06 30.73 30.73 30.73 30.73 0.0K
12:07 30.73 30.73 30.73 30.73 0.0K
12:08 30.73 30.73 30.73 30.73 0.0K
12:09 30.73 30.73 30.73 30.73 0.0K
12:10 30.73 30.73 30.73 30.73 0.0K
12:11 30.73 30.73 30.73 30.73 0.0K
12:12 30.73 30.73 30.73 30.73 0.0K
12:13 30.73 30.73 30.73 30.73 0.0K
12:14 30.73 30.73 30.73 30.73 0.0K
12:15 30.73 30.73 30.73 30.73 0.1K
12:16 30.73 30.74 30.70 30.70 0.2K
12:17 30.70 30.70 30.70 30.70 0.0K
12:18 30.70 30.70 30.70 30.70 0.0K
12:19 30.70 30.70 30.70 30.70 0.0K
12:20 30.70 30.70 30.70 30.70 0.1K
12:21 30.65 30.65 30.65 30.65 0.4K
12:22 30.65 30.65 30.61 30.61 0.3K
12:23 30.61 30.61 30.61 30.61 0.0K
12:24 30.61 30.61 30.61 30.61 0.1K
12:25 30.61 30.61 30.61 30.61 0.1K
12:26 30.61 30.61 30.61 30.61 0.3K
12:27 30.61 30.61 30.61 30.61 0.2K
12:28 30.61 30.61 30.61 30.61 0.1K
12:29 30.61 30.61 30.61 30.61 0.1K
12:30 30.61 30.61 30.61 30.61 0.0K
12:31 30.61 30.61 30.61 30.61 0.1K
12:32 30.61 30.61 30.55 30.55 0.6K
12:33 30.55 30.55 30.55 30.55 0.2K
12:34 30.55 30.55 30.55 30.55 0.0K
12:35 30.55 30.55 30.55 30.55 0.4K
12:36 30.55 30.55 30.51 30.51 0.1K
12:37 30.51 30.51 30.51 30.51 0.1K
12:38 30.51 30.51 30.51 30.51 0.1K
12:39 30.51 30.51 30.49 30.49 0.7K
12:40 30.49 30.49 30.49 30.49 0.0K
12:41 30.49 30.49 30.49 30.49 0.2K
12:42 30.49 30.49 30.49 30.49 0.0K
12:43 30.49 30.49 30.49 30.49 0.0K
12:44 30.49 30.49 30.49 30.49 0.1K
12:45 30.49 30.49 30.49 30.49 0.0K
12:46 30.49 30.49 30.49 30.49 0.0K
12:47 30.49 30.49 30.49 30.49 0.4K
12:48 30.49 30.59 30.48 30.59 1.4K
12:49 30.59 30.59 30.59 30.59 0.0K
12:50 30.59 30.59 30.59 30.59 0.1K
12:51 30.59 30.62 30.59 30.62 0.2K
12:52 30.62 30.62 30.62 30.62 0.0K
12:53 30.62 30.62 30.62 30.62 0.0K
12:54 30.62 30.62 30.62 30.62 0.0K
12:55 30.62 30.62 30.62 30.62 0.1K
12:56 30.62 30.62 30.62 30.62 0.2K
12:57 30.62 30.62 30.62 30.62 0.0K
12:58 30.62 30.62 30.62 30.62 0.0K
12:59 30.62 30.62 30.62 30.62 0.4K
13:00 30.62 30.62 30.62 30.62 0.1K
13:01 30.62 30.62 30.62 30.62 0.0K
13:02 30.62 30.62 30.62 30.62 0.1K
13:03 30.62 30.62 30.62 30.62 0.0K
13:04 30.62 30.62 30.62 30.62 0.1K
13:05 30.62 30.62 30.55 30.55 0.3K
13:06 30.50 30.50 30.50 30.50 1.2K
13:07 30.50 30.50 30.44 30.45 1.1K
13:08 30.45 30.45 30.45 30.45 0.1K
13:09 30.45 30.45 30.38 30.38 0.5K
13:10 30.38 30.38 30.38 30.38 0.1K
13:11 30.38 30.38 30.26 30.26 0.9K
13:12 30.26 30.26 30.26 30.26 0.6K
13:13 30.26 30.41 30.26 30.33 0.8K
13:14 30.33 30.33 30.33 30.33 0.0K
13:15 30.33 30.33 30.33 30.33 0.0K
13:16 30.33 30.33 30.33 30.33 0.1K
13:17 30.33 30.33 30.33 30.33 0.0K
13:18 30.33 30.33 30.33 30.33 0.2K
13:19 30.33 30.33 30.33 30.33 0.0K
13:20 30.33 30.33 30.33 30.33 0.0K
13:21 30.33 30.33 30.32 30.32 0.6K
13:22 30.32 30.32 30.32 30.32 0.1K
13:23 30.32 30.32 30.32 30.32 0.0K
13:24 30.32 30.32 30.32 30.32 0.2K
13:25 30.32 30.32 30.32 30.32 0.0K
13:26 30.32 30.32 30.32 30.32 0.0K
13:27 30.32 30.32 30.32 30.32 0.0K
13:28 30.32 30.32 30.32 30.32 0.0K
13:29 30.32 30.44 30.32 30.44 0.8K
13:30 30.44 30.44 30.44 30.44 0.0K
13:31 30.44 30.44 30.44 30.44 0.0K
13:32 30.44 30.44 30.44 30.44 0.0K
13:33 30.44 30.44 30.37 30.37 0.1K
13:34 30.37 30.37 30.37 30.37 0.5K
13:35 30.37 30.37 30.37 30.37 0.0K
13:36 30.37 30.37 30.37 30.37 0.0K
13:37 30.37 30.37 30.37 30.37 0.1K
13:38 30.37 30.37 30.37 30.37 0.4K
13:39 30.37 30.37 30.37 30.37 0.0K
13:40 30.37 30.37 30.37 30.37 0.1K
13:41 30.37 30.37 30.37 30.37 0.3K
13:42 30.37 30.37 30.37 30.37 0.0K
13:43 30.37 30.37 30.32 30.32 0.6K
13:44 30.32 30.32 30.25 30.25 7.7K
13:45 30.25 30.25 30.25 30.25 0.4K
13:46 30.18 30.18 30.18 30.18 0.2K
13:47 30.18 30.18 30.13 30.13 0.4K
13:48 30.13 30.13 30.09 30.09 0.1K
13:49 30.06 30.07 30.06 30.07 0.9K
13:50 30.06 30.10 30.06 30.10 6.1K
13:51 30.11 30.20 30.10 30.12 1.1K
13:52 30.12 30.12 30.12 30.12 0.0K
13:53 30.12 30.12 30.12 30.12 0.0K
13:54 30.12 30.12 30.12 30.12 0.0K
13:55 30.13 30.14 30.13 30.14 1.3K
13:56 30.14 30.14 30.14 30.14 0.1K
13:57 30.14 30.14 30.14 30.14 0.0K
13:58 30.14 30.14 30.14 30.14 0.1K
13:59 30.14 30.14 30.14 30.14 0.0K
14:00 30.14 30.14 30.09 30.09 0.5K
14:01 30.09 30.09 30.01 30.01 0.4K
14:02 30.01 30.01 30.01 30.01 0.6K
14:03 30.01 30.01 30.01 30.01 0.0K
14:04 30.01 30.01 30.01 30.01 0.4K
14:05 30.01 30.01 29.97 29.97 0.6K
14:06 29.99 29.99 29.99 29.99 0.6K
14:07 29.99 29.99 29.98 29.98 0.1K
14:08 29.98 29.98 29.98 29.98 0.1K
14:09 29.98 29.98 29.98 29.98 0.0K
14:10 29.98 30.03 29.98 30.03 1.0K
14:11 30.03 30.03 30.03 30.03 0.2K
14:12 30.03 30.03 29.96 29.96 2.1K
14:13 29.92 29.92 29.92 29.92 0.1K
14:14 29.92 29.92 29.92 29.92 0.5K
14:15 29.92 29.92 29.90 29.90 0.1K
14:16 29.90 29.97 29.90 29.93 0.9K
14:17 29.93 29.94 29.92 29.92 0.4K
14:18 29.92 29.92 29.92 29.92 0.2K
14:19 29.92 29.92 29.92 29.92 0.2K
14:20 29.92 29.92 29.91 29.91 0.4K
14:21 29.91 29.91 29.91 29.91 0.1K
14:22 29.91 29.91 29.91 29.91 0.2K
14:23 29.91 29.91 29.91 29.91 0.1K
14:24 29.91 29.92 29.91 29.92 5.5K
14:25 29.92 30.00 29.92 29.99 1.1K
14:26 29.99 29.99 29.99 29.99 0.1K
14:27 29.99 29.99 29.99 29.99 0.0K
14:28 29.99 29.99 29.99 29.99 0.0K
14:29 29.99 29.99 29.99 29.99 0.0K
14:30 29.99 29.99 29.99 29.99 0.0K
14:31 29.99 29.99 29.99 29.99 0.6K
14:32 29.99 30.00 29.99 30.00 0.1K
14:33 30.00 30.00 30.00 30.00 0.0K
14:34 30.00 30.00 30.00 30.00 0.1K
14:35 30.00 30.00 30.00 30.00 0.0K
14:36 30.00 30.00 30.00 30.00 0.0K
14:37 30.00 30.00 30.00 30.00 0.0K
14:38 30.00 30.02 30.00 30.02 0.1K
14:39 30.02 30.02 30.02 30.02 0.1K
14:40 30.02 30.02 30.02 30.02 0.0K
14:41 30.03 30.03 30.01 30.01 1.1K
14:42 30.01 30.01 30.01 30.01 1.7K
14:43 30.01 30.01 30.01 30.01 0.0K
14:44 30.01 30.01 30.01 30.01 0.1K
14:45 30.01 30.01 30.01 30.01 0.0K
14:46 30.01 30.01 30.01 30.01 0.9K
14:47 30.01 30.01 30.01 30.01 0.0K
14:48 30.01 30.01 30.01 30.01 0.0K
14:49 29.96 30.01 29.96 30.01 0.7K
14:50 29.97 29.97 29.97 29.97 0.6K
14:51 29.97 29.97 29.97 29.97 0.5K
14:52 29.97 29.97 29.97 29.97 0.1K
14:53 29.97 29.97 29.97 29.97 0.0K
14:54 29.97 29.97 29.97 29.97 0.0K
14:55 29.97 29.97 29.97 29.97 0.0K
14:56 29.97 29.99 29.97 29.99 0.2K
14:57 29.99 29.99 29.99 29.99 0.1K
14:58 29.99 29.99 29.99 29.99 0.2K
14:59 29.99 29.99 29.99 29.99 0.2K
15:00 29.99 29.99 29.94 29.94 0.5K
15:01 29.94 29.94 29.88 29.88 0.9K
15:02 29.87 29.87 29.87 29.87 0.6K
15:03 29.87 29.87 29.87 29.87 0.0K
15:04 29.87 29.90 29.87 29.90 0.5K
15:05 29.91 29.91 29.91 29.91 3.3K
15:06 29.91 29.91 29.82 29.82 1.9K
15:07 29.82 29.82 29.82 29.82 0.1K
15:08 29.82 29.82 29.82 29.82 0.0K
15:09 29.86 29.86 29.86 29.86 0.9K
15:10 29.86 29.86 29.81 29.81 0.6K
15:11 29.81 29.85 29.81 29.85 0.9K
15:12 29.85 29.85 29.85 29.85 0.0K
15:13 29.85 29.85 29.77 29.77 1.1K
15:14 29.77 29.77 29.77 29.77 0.0K
15:15 29.77 29.77 29.77 29.77 0.1K
15:16 29.77 29.77 29.77 29.77 0.1K
15:17 29.71 29.71 29.71 29.71 1.4K
15:18 29.71 29.71 29.71 29.71 0.1K
15:19 29.71 29.71 29.71 29.71 0.0K
15:20 29.71 29.71 29.71 29.71 0.1K
15:21 29.69 29.69 29.69 29.69 0.2K
15:22 29.68 29.68 29.67 29.67 0.4K
15:23 29.67 29.67 29.64 29.64 0.9K
15:24 29.64 29.64 29.64 29.64 0.5K
15:25 29.64 29.66 29.62 29.62 0.7K
15:26 29.62 29.62 29.58 29.58 0.6K
15:27 29.56 29.56 29.56 29.56 0.6K
15:28 29.56 29.56 29.51 29.51 0.6K
15:29 29.51 29.51 29.50 29.50 0.6K
15:30 29.49 29.49 29.49 29.49 0.3K
15:31 29.49 29.49 29.49 29.49 0.2K
15:32 29.49 29.49 29.47 29.47 0.3K
15:33 29.47 29.47 29.47 29.47 0.2K
15:34 29.47 29.47 29.42 29.42 0.4K
15:35 29.42 29.44 29.42 29.44 0.3K
15:36 29.45 29.45 29.45 29.45 1.3K
15:37 29.45 29.45 29.45 29.45 0.3K
15:38 29.45 29.45 29.39 29.39 0.7K
15:39 29.39 29.39 29.16 29.17 3.5K
15:40 29.17 29.17 29.17 29.17 0.3K
15:41 29.15 29.15 29.15 29.15 1.5K
15:42 29.15 29.17 29.15 29.17 0.5K
15:43 29.17 29.17 29.17 29.17 0.0K
15:44 29.15 29.15 29.04 29.04 2.0K
15:45 29.04 29.04 28.94 28.94 2.6K
15:46 28.98 29.05 28.98 29.05 1.3K
15:47 29.05 29.05 29.05 29.05 0.2K
15:48 29.05 29.05 29.02 29.02 4.0K
15:49 29.02 29.02 28.97 28.97 0.9K
15:50 28.97 28.97 28.97 28.97 1.5K
15:51 29.02 29.04 29.02 29.04 7.2K
15:52 29.19 29.36 29.19 29.36 3.6K
15:53 29.37 29.37 29.30 29.35 2.2K
15:54 29.35 29.35 29.27 29.32 3.4K
15:55 29.26 29.29 29.24 29.29 2.1K
15:56 29.23 29.29 29.23 29.29 2.3K
15:57 29.26 29.26 29.23 29.25 2.6K
15:58 29.26 29.26 29.23 29.24 3.5K
15:59 29.26 29.31 29.26 29.31 3.8K
16:00 29.29 29.32 29.29 29.32 25.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし