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 11.51 11.57 11.51 11.57 4.3K
09:32 11.56 11.56 11.56 11.56 0.1K
09:33 11.56 11.56 11.56 11.56 0.1K
09:34 11.56 11.56 11.56 11.56 0.0K
09:35 11.56 11.56 11.56 11.56 0.0K
09:36 11.47 11.48 11.47 11.48 0.4K
09:37 11.48 11.48 11.48 11.48 0.1K
09:38 11.48 11.48 11.48 11.48 0.0K
09:39 11.48 11.48 11.48 11.48 0.0K
09:40 11.48 11.48 11.48 11.48 0.0K
09:41 11.48 11.48 11.48 11.48 0.4K
09:42 11.48 11.48 11.48 11.48 0.0K
09:43 11.48 11.48 11.48 11.48 0.0K
09:44 11.48 11.48 11.48 11.48 0.0K
09:45 11.59 11.59 11.59 11.59 0.1K
09:46 11.59 11.59 11.59 11.59 0.0K
09:47 11.59 11.59 11.59 11.59 0.0K
09:48 11.59 11.59 11.59 11.59 0.0K
09:49 11.59 11.59 11.59 11.59 0.0K
09:50 11.59 11.59 11.59 11.59 0.0K
09:51 11.57 11.64 11.57 11.64 0.5K
09:52 11.64 11.64 11.64 11.64 0.0K
09:53 11.64 11.64 11.64 11.64 0.1K
09:54 11.64 11.64 11.64 11.64 0.0K
09:55 11.64 11.64 11.64 11.64 0.0K
09:56 11.64 11.64 11.64 11.64 0.0K
09:57 11.64 11.64 11.64 11.64 0.0K
09:58 11.64 11.64 11.64 11.64 0.0K
09:59 11.64 11.64 11.64 11.64 0.0K
10:00 11.64 11.64 11.64 11.64 0.0K
10:01 11.56 11.56 11.56 11.56 0.4K
10:02 11.56 11.56 11.56 11.56 0.0K
10:03 11.56 11.56 11.54 11.54 0.6K
10:04 11.54 11.54 11.54 11.54 0.3K
10:05 11.53 11.53 11.47 11.47 4.9K
10:06 11.47 11.47 11.47 11.47 0.0K
10:07 11.47 11.47 11.47 11.47 0.0K
10:08 11.50 11.61 11.50 11.53 2.3K
10:09 11.53 11.53 11.53 11.53 0.0K
10:10 11.53 11.53 11.53 11.53 0.0K
10:11 11.53 11.53 11.53 11.53 0.0K
10:12 11.53 11.53 11.53 11.53 0.0K
10:13 11.53 11.53 11.44 11.46 0.7K
10:14 11.46 11.46 11.46 11.46 0.0K
10:15 11.46 11.46 11.46 11.46 0.0K
10:16 11.46 11.46 11.46 11.46 0.6K
10:17 11.46 11.46 11.46 11.46 0.2K
10:18 11.46 11.46 11.46 11.46 0.0K
10:19 11.46 11.46 11.39 11.39 0.3K
10:20 11.33 11.39 11.25 11.25 0.7K
10:21 11.25 11.25 11.25 11.25 0.0K
10:22 11.33 11.33 11.33 11.33 0.1K
10:23 11.33 11.33 11.23 11.23 0.5K
10:24 11.23 11.23 11.23 11.23 0.0K
10:25 11.23 11.23 11.23 11.23 0.0K
10:26 11.23 11.23 11.21 11.21 0.2K
10:27 11.21 11.21 11.11 11.11 0.6K
10:28 11.11 11.11 11.11 11.11 0.1K
10:29 11.11 11.11 11.11 11.11 0.0K
10:30 11.11 11.11 11.11 11.11 0.0K
10:31 11.11 11.21 11.11 11.21 0.1K
10:32 11.21 11.21 11.21 11.21 0.0K
10:33 11.21 11.21 11.21 11.21 0.0K
10:34 11.21 11.21 11.21 11.21 0.0K
10:35 11.21 11.21 11.21 11.21 0.0K
10:36 11.21 11.21 11.21 11.21 0.0K
10:37 11.21 11.21 11.21 11.21 0.0K
10:38 11.21 11.21 11.21 11.21 0.0K
10:39 11.21 11.21 11.21 11.21 0.1K
10:40 11.29 11.30 11.29 11.30 0.4K
10:41 11.21 11.21 11.21 11.21 0.1K
10:42 11.21 11.21 11.21 11.21 0.0K
10:43 11.21 11.21 11.21 11.21 0.1K
10:44 11.21 11.21 11.21 11.21 0.0K
10:45 11.21 11.21 11.21 11.21 0.0K
10:46 11.21 11.21 11.21 11.21 0.0K
10:47 11.21 11.21 11.21 11.21 0.0K
10:48 11.21 11.21 11.21 11.21 0.0K
10:49 11.21 11.21 11.21 11.21 0.0K
10:50 11.21 11.21 11.21 11.21 0.0K
10:51 11.21 11.21 11.21 11.21 0.1K
10:52 11.21 11.21 11.21 11.21 0.0K
10:53 11.21 11.21 11.21 11.21 0.0K
10:54 11.21 11.21 11.21 11.21 0.1K
10:55 11.21 11.21 11.21 11.21 0.0K
10:56 11.21 11.21 11.21 11.21 0.0K
10:57 11.21 11.21 11.21 11.21 0.0K
10:58 11.21 11.21 11.21 11.21 0.0K
10:59 11.21 11.21 11.21 11.21 0.0K
11:00 11.21 11.21 11.21 11.21 0.2K
11:01 11.26 11.26 11.26 11.26 0.5K
11:02 11.26 11.26 11.16 11.16 1.6K
11:03 11.10 11.10 11.10 11.10 0.1K
11:04 11.10 11.10 11.10 11.10 0.0K
11:05 11.10 11.10 11.10 11.10 0.0K
11:06 11.10 11.10 11.10 11.10 0.0K
11:07 11.10 11.10 11.10 11.10 0.0K
11:08 11.12 11.12 11.12 11.12 0.3K
11:09 11.12 11.12 11.12 11.12 0.0K
11:10 11.12 11.12 11.12 11.12 0.0K
11:11 11.12 11.12 11.12 11.12 0.0K
11:12 11.12 11.12 11.12 11.12 1.8K
11:13 11.12 11.12 11.12 11.12 0.2K
11:14 11.12 11.12 11.02 11.02 1.5K
11:15 11.02 11.02 11.02 11.02 0.0K
11:16 11.02 11.02 11.02 11.02 0.0K
11:17 11.02 11.02 11.02 11.02 0.0K
11:18 11.02 11.02 11.02 11.02 0.0K
11:19 11.14 11.15 11.05 11.14 1.3K
11:20 11.08 11.10 11.08 11.10 0.6K
11:21 11.15 11.25 11.15 11.25 7.0K
11:22 11.17 11.17 11.17 11.17 0.3K
11:23 11.24 11.24 11.19 11.24 0.8K
11:24 11.24 11.24 11.24 11.24 0.1K
11:25 11.15 11.15 11.15 11.15 0.3K
11:26 11.21 11.21 11.16 11.16 1.4K
11:27 11.15 11.15 11.15 11.15 0.1K
11:28 11.15 11.15 11.15 11.15 0.1K
11:29 11.15 11.15 11.15 11.15 0.2K
11:30 11.15 11.15 11.15 11.15 0.0K
11:31 11.15 11.15 11.15 11.15 0.0K
11:32 11.15 11.24 11.15 11.24 0.5K
11:33 11.24 11.24 11.24 11.24 0.1K
11:34 11.24 11.24 11.24 11.24 0.0K
11:35 11.24 11.24 11.24 11.24 0.0K
11:36 11.24 11.24 11.24 11.24 0.0K
11:37 11.24 11.24 11.24 11.24 0.0K
11:38 11.24 11.24 11.24 11.24 0.0K
11:39 11.24 11.24 11.24 11.24 0.0K
11:40 11.25 11.32 11.25 11.32 3.3K
11:41 11.32 11.32 11.32 11.32 0.1K
11:42 11.32 11.32 11.32 11.32 0.1K
11:43 11.32 11.32 11.31 11.31 1.8K
11:44 11.31 11.31 11.31 11.31 0.0K
11:45 11.31 11.31 11.31 11.31 0.0K
11:46 11.34 11.34 11.34 11.34 0.4K
11:47 11.34 11.34 11.34 11.34 0.0K
11:48 11.34 11.34 11.34 11.34 0.0K
11:49 11.35 11.35 11.35 11.35 0.1K
11:50 11.37 11.37 11.37 11.37 0.1K
11:51 11.37 11.37 11.37 11.37 0.0K
11:52 11.37 11.37 11.37 11.37 0.0K
11:53 11.37 11.37 11.37 11.37 0.0K
11:54 11.37 11.37 11.37 11.37 0.0K
11:55 11.37 11.37 11.37 11.37 0.0K
11:56 11.37 11.37 11.37 11.37 0.0K
11:57 11.37 11.37 11.37 11.37 0.0K
11:58 11.37 11.37 11.37 11.37 0.3K
11:59 11.37 11.37 11.37 11.37 0.0K
12:00 11.40 11.40 11.40 11.40 0.2K
12:01 11.40 11.40 11.40 11.40 0.0K
12:02 11.40 11.40 11.40 11.40 0.0K
12:03 11.32 11.32 11.32 11.32 0.2K
12:04 11.32 11.32 11.32 11.32 0.0K
12:05 11.32 11.32 11.32 11.32 0.0K
12:06 11.32 11.32 11.32 11.32 0.1K
12:07 11.32 11.32 11.32 11.32 0.0K
12:08 11.32 11.39 11.32 11.39 1.6K
12:09 11.39 11.41 11.36 11.40 1.4K
12:10 11.35 11.35 11.32 11.32 2.0K
12:11 11.32 11.32 11.32 11.32 0.0K
12:12 11.34 11.34 11.34 11.34 0.8K
12:13 11.34 11.34 11.34 11.34 0.0K
12:14 11.34 11.34 11.34 11.34 0.0K
12:15 11.34 11.34 11.34 11.34 0.1K
12:16 11.34 11.34 11.34 11.34 0.0K
12:17 11.34 11.34 11.34 11.34 0.0K
12:18 11.34 11.34 11.34 11.34 0.3K
12:19 11.34 11.34 11.34 11.34 0.0K
12:20 11.30 11.30 11.30 11.30 0.1K
12:21 11.30 11.30 11.30 11.30 0.0K
12:22 11.30 11.30 11.30 11.30 0.0K
12:23 11.30 11.30 11.30 11.30 0.0K
12:24 11.30 11.30 11.30 11.30 0.0K
12:25 11.35 11.35 11.35 11.35 0.2K
12:26 11.30 11.30 11.29 11.29 1.1K
12:27 11.29 11.29 11.29 11.29 0.0K
12:28 11.26 11.26 11.26 11.26 0.1K
12:29 11.26 11.26 11.26 11.26 0.0K
12:30 11.26 11.26 11.26 11.26 0.0K
12:31 11.26 11.26 11.26 11.26 0.0K
12:32 11.26 11.26 11.26 11.26 0.0K
12:33 11.31 11.31 11.31 11.31 1.3K
12:34 11.31 11.31 11.31 11.31 0.1K
12:35 11.31 11.31 11.31 11.31 0.0K
12:36 11.31 11.31 11.31 11.31 0.0K
12:37 11.31 11.31 11.31 11.31 0.0K
12:38 11.37 11.37 11.35 11.35 0.9K
12:39 11.35 11.35 11.35 11.35 0.0K
12:40 11.35 11.35 11.35 11.35 0.0K
12:41 11.35 11.35 11.35 11.35 0.0K
12:42 11.35 11.35 11.35 11.35 0.1K
12:43 11.39 11.39 11.39 11.39 0.1K
12:44 11.39 11.39 11.39 11.39 0.2K
12:45 11.39 11.39 11.39 11.39 0.0K
12:46 11.39 11.39 11.39 11.39 0.0K
12:47 11.39 11.39 11.39 11.39 0.0K
12:48 11.39 11.39 11.39 11.39 0.0K
12:49 11.39 11.39 11.39 11.39 0.1K
12:50 11.39 11.39 11.39 11.39 0.0K
12:51 11.39 11.39 11.39 11.39 0.1K
12:52 11.39 11.39 11.39 11.39 0.0K
12:53 11.39 11.39 11.39 11.39 0.0K
12:54 11.45 11.45 11.45 11.45 1.1K
12:55 11.45 11.45 11.45 11.45 0.0K
12:56 11.40 11.43 11.40 11.43 0.4K
12:57 11.38 11.38 11.38 11.38 0.1K
12:58 11.38 11.38 11.38 11.38 0.1K
12:59 11.40 11.40 11.40 11.40 0.1K
13:00 11.40 11.40 11.38 11.38 0.2K
13:01 11.38 11.38 11.37 11.37 0.8K
13:02 11.37 11.37 11.37 11.37 0.2K
13:03 11.37 11.37 11.37 11.37 0.4K
13:04 11.37 11.37 11.37 11.37 0.0K
13:05 11.37 11.37 11.37 11.37 0.0K
13:06 11.37 11.37 11.37 11.37 0.1K
13:07 11.38 11.38 11.38 11.38 0.1K
13:08 11.38 11.38 11.38 11.38 0.0K
13:09 11.38 11.38 11.38 11.38 0.0K
13:10 11.38 11.38 11.38 11.38 0.0K
13:11 11.38 11.38 11.38 11.38 0.0K
13:12 11.38 11.38 11.38 11.38 0.0K
13:13 11.38 11.38 11.38 11.38 0.0K
13:14 11.38 11.38 11.38 11.38 0.1K
13:15 11.38 11.38 11.32 11.33 0.2K
13:16 11.33 11.33 11.33 11.33 0.0K
13:17 11.33 11.33 11.33 11.33 0.0K
13:18 11.33 11.33 11.33 11.33 0.0K
13:19 11.32 11.32 11.32 11.32 0.3K
13:20 11.32 11.32 11.32 11.32 0.0K
13:21 11.32 11.32 11.32 11.32 0.0K
13:22 11.32 11.32 11.32 11.32 0.0K
13:23 11.32 11.35 11.32 11.35 0.5K
13:24 11.35 11.35 11.35 11.35 0.0K
13:25 11.35 11.35 11.35 11.35 0.2K
13:26 11.35 11.35 11.35 11.35 0.0K
13:27 11.31 11.31 11.31 11.31 0.4K
13:28 11.31 11.32 11.31 11.32 0.2K
13:29 11.32 11.32 11.32 11.32 0.0K
13:30 11.32 11.32 11.32 11.32 0.0K
13:31 11.32 11.32 11.32 11.32 0.0K
13:32 11.28 11.28 11.28 11.28 0.9K
13:33 11.28 11.28 11.26 11.26 0.9K
13:34 11.26 11.26 11.26 11.26 0.0K
13:35 11.26 11.26 11.26 11.26 0.2K
13:36 11.25 11.25 11.25 11.25 0.4K
13:37 11.25 11.25 11.25 11.25 0.0K
13:38 11.27 11.28 11.27 11.28 1.4K
13:39 11.26 11.28 11.26 11.26 0.4K
13:40 11.26 11.31 11.26 11.31 0.8K
13:41 11.31 11.31 11.31 11.31 0.0K
13:42 11.31 11.31 11.31 11.31 0.1K
13:43 11.35 11.37 11.35 11.37 0.5K
13:44 11.37 11.37 11.37 11.37 0.2K
13:45 11.37 11.37 11.37 11.37 0.2K
13:46 11.37 11.37 11.37 11.37 0.4K
13:47 11.37 11.37 11.37 11.37 0.4K
13:48 11.37 11.45 11.37 11.45 0.9K
13:49 11.45 11.45 11.45 11.45 0.1K
13:50 11.47 11.47 11.42 11.42 0.6K
13:51 11.43 11.43 11.43 11.43 1.5K
13:52 11.43 11.43 11.43 11.43 0.0K
13:53 11.43 11.43 11.43 11.43 0.2K
13:54 11.43 11.43 11.43 11.43 0.0K
13:55 11.51 11.52 11.51 11.52 0.8K
13:56 11.52 11.52 11.52 11.52 0.0K
13:57 11.50 11.50 11.50 11.50 0.3K
13:58 11.47 11.47 11.47 11.47 0.3K
13:59 11.47 11.47 11.47 11.47 0.3K
14:00 11.47 11.47 11.47 11.47 0.2K
14:01 11.47 11.47 11.45 11.45 0.4K
14:02 11.45 11.47 11.45 11.47 1.5K
14:03 11.47 11.47 11.47 11.47 0.1K
14:04 11.47 11.47 11.47 11.47 0.2K
14:05 11.47 11.48 11.47 11.48 0.2K
14:06 11.48 11.48 11.48 11.48 0.0K
14:07 11.48 11.48 11.48 11.48 0.0K
14:08 11.40 11.40 11.36 11.36 1.4K
14:09 11.36 11.36 11.36 11.36 0.0K
14:10 11.36 11.36 11.36 11.36 0.0K
14:11 11.41 11.43 11.41 11.42 2.3K
14:12 11.42 11.42 11.42 11.42 0.1K
14:13 11.42 11.42 11.42 11.42 0.2K
14:14 11.42 11.42 11.42 11.42 0.0K
14:15 11.42 11.42 11.42 11.42 0.0K
14:16 11.42 11.42 11.42 11.42 0.0K
14:17 11.42 11.42 11.42 11.42 0.0K
14:18 11.42 11.42 11.42 11.42 0.2K
14:19 11.42 11.42 11.42 11.42 0.0K
14:20 11.44 11.45 11.44 11.45 0.9K
14:21 11.44 11.44 11.44 11.44 0.2K
14:22 11.44 11.44 11.44 11.44 0.0K
14:23 11.44 11.44 11.44 11.44 0.0K
14:24 11.44 11.46 11.44 11.46 0.3K
14:25 11.46 11.46 11.46 11.46 0.1K
14:26 11.46 11.46 11.46 11.46 0.0K
14:27 11.46 11.46 11.46 11.46 0.0K
14:28 11.46 11.46 11.42 11.42 1.2K
14:29 11.42 11.43 11.42 11.43 0.4K
14:30 11.44 11.44 11.44 11.44 0.4K
14:31 11.42 11.42 11.42 11.42 0.2K
14:32 11.42 11.42 11.42 11.42 0.0K
14:33 11.42 11.42 11.42 11.42 0.0K
14:34 11.42 11.42 11.42 11.42 0.0K
14:35 11.42 11.47 11.42 11.47 1.3K
14:36 11.47 11.47 11.47 11.47 0.0K
14:37 11.47 11.47 11.47 11.47 0.0K
14:38 11.47 11.48 11.46 11.46 1.0K
14:39 11.46 11.46 11.46 11.46 0.1K
14:40 11.46 11.46 11.46 11.46 0.0K
14:41 11.46 11.46 11.46 11.46 0.0K
14:42 11.46 11.46 11.46 11.46 0.0K
14:43 11.46 11.46 11.46 11.46 0.0K
14:44 11.46 11.46 11.46 11.46 0.0K
14:45 11.45 11.45 11.45 11.45 0.2K
14:46 11.45 11.45 11.45 11.45 0.0K
14:47 11.46 11.46 11.46 11.46 0.1K
14:48 11.46 11.46 11.46 11.46 0.0K
14:49 11.46 11.46 11.46 11.46 0.0K
14:50 11.46 11.46 11.46 11.46 0.1K
14:51 11.46 11.46 11.46 11.46 0.0K
14:52 11.46 11.46 11.46 11.46 0.0K
14:53 11.46 11.46 11.38 11.38 1.3K
14:54 11.38 11.43 11.38 11.43 0.8K
14:55 11.43 11.43 11.43 11.43 0.0K
14:56 11.43 11.43 11.43 11.43 0.0K
14:57 11.45 11.45 11.45 11.45 0.5K
14:58 11.45 11.45 11.43 11.43 0.6K
14:59 11.41 11.41 11.41 11.41 0.1K
15:00 11.37 11.38 11.37 11.38 0.2K
15:01 11.38 11.38 11.38 11.38 0.0K
15:02 11.38 11.38 11.38 11.38 0.3K
15:03 11.38 11.38 11.38 11.38 0.2K
15:04 11.38 11.38 11.38 11.38 0.0K
15:05 11.38 11.38 11.38 11.38 0.0K
15:06 11.38 11.38 11.38 11.38 0.2K
15:07 11.38 11.38 11.38 11.38 0.1K
15:08 11.53 11.53 11.50 11.52 1.2K
15:09 11.52 11.52 11.52 11.52 0.0K
15:10 11.52 11.52 11.52 11.52 0.0K
15:11 11.52 11.52 11.52 11.52 0.1K
15:12 11.52 11.52 11.52 11.52 0.0K
15:13 11.52 11.52 11.52 11.52 0.2K
15:14 11.52 11.52 11.52 11.52 0.0K
15:15 11.52 11.52 11.51 11.51 0.3K
15:16 11.48 11.48 11.48 11.48 1.4K
15:17 11.44 11.44 11.44 11.44 0.3K
15:18 11.44 11.44 11.44 11.44 0.0K
15:19 11.44 11.44 11.44 11.44 0.0K
15:20 11.44 11.44 11.44 11.44 0.0K
15:21 11.44 11.44 11.44 11.44 0.0K
15:22 11.44 11.44 11.44 11.44 0.5K
15:23 11.44 11.44 11.44 11.44 0.0K
15:24 11.52 11.52 11.52 11.52 0.3K
15:25 11.52 11.52 11.52 11.52 0.0K
15:26 11.52 11.52 11.52 11.52 0.0K
15:27 11.52 11.52 11.49 11.49 0.7K
15:28 11.49 11.49 11.48 11.48 0.1K
15:29 11.48 11.48 11.48 11.48 0.0K
15:30 11.48 11.48 11.48 11.48 0.1K
15:31 11.50 11.50 11.47 11.47 0.6K
15:32 11.47 11.47 11.47 11.47 0.1K
15:33 11.47 11.47 11.47 11.47 0.0K
15:34 11.47 11.49 11.47 11.49 1.3K
15:35 11.53 11.53 11.50 11.50 1.4K
15:36 11.50 11.50 11.50 11.50 0.2K
15:37 11.47 11.47 11.47 11.47 0.2K
15:38 11.47 11.47 11.47 11.47 0.0K
15:39 11.47 11.47 11.47 11.47 0.1K
15:40 11.47 11.47 11.44 11.47 0.5K
15:41 11.47 11.47 11.47 11.47 0.1K
15:42 11.48 11.48 11.48 11.48 0.3K
15:43 11.48 11.48 11.48 11.48 0.0K
15:44 11.48 11.48 11.48 11.48 0.1K
15:45 11.48 11.48 11.48 11.48 0.1K
15:46 11.48 11.50 11.48 11.50 2.6K
15:47 11.50 11.53 11.50 11.53 0.8K
15:48 11.53 11.56 11.53 11.56 0.8K
15:49 11.56 11.56 11.55 11.55 0.9K
15:50 11.52 11.52 11.51 11.51 0.4K
15:51 11.54 11.54 11.54 11.54 0.4K
15:52 11.54 11.54 11.54 11.54 0.1K
15:53 11.54 11.56 11.51 11.51 2.6K
15:54 11.51 11.51 11.51 11.51 0.3K
15:55 11.51 11.51 11.51 11.51 1.0K
15:56 11.51 11.51 11.51 11.51 0.5K
15:57 11.51 11.53 11.51 11.53 1.1K
15:58 11.55 11.55 11.54 11.54 0.9K
15:59 11.54 11.55 11.54 11.55 0.7K
16:00 11.55 11.55 11.50 11.54 30.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし