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 12.43 12.43 5.00 12.43 1.6K
09:32 12.43 12.43 12.43 12.43 0.0K
09:33 12.43 12.43 12.43 12.43 0.3K
09:34 12.43 12.43 12.43 12.43 0.0K
09:35 12.43 12.43 12.43 12.43 0.0K
09:36 12.43 12.43 12.43 12.43 0.0K
09:37 12.43 12.43 12.43 12.43 0.0K
09:38 12.43 12.43 12.43 12.43 0.0K
09:39 12.43 12.43 12.43 12.43 0.0K
09:40 12.43 12.43 12.43 12.43 0.0K
09:41 12.43 12.43 12.43 12.43 0.0K
09:42 12.43 12.43 12.43 12.43 0.0K
09:43 12.43 12.43 12.43 12.43 0.0K
09:44 12.43 12.43 12.43 12.43 0.0K
09:45 12.53 12.53 12.53 12.53 0.1K
09:46 12.53 12.53 12.53 12.53 0.0K
09:47 12.53 12.53 12.53 12.53 0.0K
09:48 12.53 12.53 12.53 12.53 0.0K
09:49 12.53 12.53 12.53 12.53 0.0K
09:50 12.53 12.53 12.53 12.53 0.0K
09:51 12.59 12.59 12.59 12.59 0.2K
09:52 12.59 12.59 12.59 12.59 0.0K
09:53 12.61 12.61 12.61 12.61 0.2K
09:54 12.61 12.61 12.61 12.61 0.0K
09:55 12.61 12.61 12.61 12.61 0.0K
09:56 12.61 12.61 12.61 12.61 0.0K
09:57 12.61 12.61 12.61 12.61 0.0K
09:58 12.63 12.63 12.63 12.63 0.1K
09:59 12.63 12.63 12.63 12.63 0.0K
10:00 12.63 12.63 12.63 12.63 0.0K
10:01 12.63 12.63 12.63 12.63 0.1K
10:02 12.63 12.63 12.63 12.63 0.0K
10:03 12.63 12.63 12.63 12.63 0.0K
10:04 12.63 12.63 12.63 12.63 0.0K
10:05 12.63 12.63 12.63 12.63 0.0K
10:06 12.63 12.69 12.63 12.69 0.2K
10:07 12.69 12.69 12.69 12.69 0.0K
10:08 12.69 12.69 12.69 12.69 0.0K
10:09 12.69 12.69 12.69 12.69 0.0K
10:10 12.69 12.69 12.69 12.69 0.0K
10:11 12.69 12.69 12.69 12.69 0.0K
10:12 12.77 12.90 12.76 12.86 8.3K
10:13 12.82 12.86 12.82 12.86 4.3K
10:14 12.86 12.86 12.86 12.86 0.0K
10:15 12.86 12.86 12.86 12.86 0.0K
10:16 12.86 12.86 12.86 12.86 0.0K
10:17 12.86 12.86 12.86 12.86 0.0K
10:18 12.86 12.86 12.86 12.86 0.0K
10:19 12.95 12.95 12.88 12.88 5.9K
10:20 12.88 12.88 12.88 12.88 0.0K
10:21 12.88 12.88 12.88 12.88 0.0K
10:22 12.88 12.88 12.88 12.88 0.0K
10:23 12.88 12.88 12.88 12.88 0.2K
10:24 12.88 12.88 12.88 12.88 0.0K
10:25 12.92 12.92 12.92 12.92 0.2K
10:26 12.92 12.92 12.92 12.92 0.0K
10:27 12.92 12.92 12.92 12.92 0.0K
10:28 12.92 12.92 12.92 12.92 0.0K
10:29 12.92 12.92 12.92 12.92 0.0K
10:30 12.92 12.92 12.92 12.92 0.1K
10:31 12.92 12.92 12.92 12.92 0.0K
10:32 12.92 12.92 12.92 12.92 0.1K
10:33 12.87 12.87 12.87 12.87 0.2K
10:34 12.87 12.87 12.87 12.87 0.0K
10:35 12.87 12.87 12.87 12.87 0.0K
10:36 12.87 12.87 12.87 12.87 0.1K
10:37 12.87 12.92 12.87 12.92 0.1K
10:38 12.92 12.92 12.92 12.92 0.0K
10:39 12.93 12.93 12.93 12.93 2.0K
10:40 12.93 12.93 12.93 12.93 0.0K
10:41 12.93 12.93 12.93 12.93 0.0K
10:42 12.93 12.93 12.93 12.93 0.0K
10:43 12.93 12.93 12.93 12.93 0.1K
10:44 12.93 12.93 12.93 12.93 0.0K
10:45 12.93 12.93 12.93 12.93 0.1K
10:46 12.93 12.93 12.93 12.93 0.2K
10:47 12.93 12.93 12.93 12.93 0.0K
10:48 12.93 12.93 12.93 12.93 0.3K
10:49 12.93 12.93 12.93 12.93 0.0K
10:50 12.93 12.93 12.93 12.93 0.0K
10:51 12.93 12.93 12.93 12.93 0.1K
10:52 12.93 12.93 12.93 12.93 0.1K
10:53 12.93 12.93 12.93 12.93 0.3K
10:54 12.93 12.93 12.93 12.93 0.2K
10:55 12.93 12.93 12.93 12.93 0.0K
10:56 12.93 12.93 12.93 12.93 0.0K
10:57 12.93 12.93 12.93 12.93 0.0K
10:58 12.93 12.93 12.93 12.93 0.0K
10:59 12.93 12.93 12.93 12.93 0.0K
11:00 12.85 12.85 12.85 12.85 1.2K
11:01 12.85 12.85 12.85 12.85 0.0K
11:02 12.84 12.84 12.84 12.84 0.3K
11:03 12.84 12.84 12.84 12.84 0.0K
11:04 12.84 12.84 12.84 12.84 0.0K
11:05 12.84 12.84 12.84 12.84 0.0K
11:06 12.84 12.84 12.84 12.84 0.0K
11:07 12.84 12.84 12.84 12.84 0.0K
11:08 12.84 12.84 12.77 12.77 1.6K
11:09 12.77 12.77 12.77 12.77 0.0K
11:10 12.77 12.77 12.77 12.77 0.0K
11:11 12.77 12.77 12.77 12.77 0.0K
11:12 12.77 12.77 12.77 12.77 0.0K
11:13 12.77 12.77 12.77 12.77 0.1K
11:14 12.77 12.77 12.77 12.77 0.0K
11:15 12.77 12.77 12.77 12.77 0.0K
11:16 12.77 12.77 12.75 12.75 0.2K
11:17 12.75 12.78 12.75 12.78 0.6K
11:18 12.76 12.79 12.76 12.79 0.5K
11:19 12.75 12.83 12.75 12.83 0.4K
11:20 12.79 12.79 12.79 12.79 0.1K
11:21 12.79 12.79 12.79 12.79 0.1K
11:22 12.79 12.79 12.79 12.79 0.1K
11:23 12.79 12.86 12.79 12.86 1.5K
11:24 12.84 12.84 12.84 12.84 0.1K
11:25 12.84 12.88 12.84 12.88 0.1K
11:26 12.88 12.88 12.88 12.88 0.0K
11:27 12.84 12.84 12.84 12.84 0.7K
11:28 12.84 12.84 12.84 12.84 0.1K
11:29 12.84 12.84 12.84 12.84 2.1K
11:30 12.78 12.78 12.78 12.78 0.5K
11:31 12.76 12.76 12.76 12.76 0.1K
11:32 12.76 12.76 12.76 12.76 0.2K
11:33 12.79 12.79 12.79 12.79 1.0K
11:34 12.80 12.80 12.80 12.80 0.4K
11:35 12.80 12.80 12.80 12.80 0.0K
11:36 12.80 12.80 12.80 12.80 0.0K
11:37 12.80 12.80 12.80 12.80 0.1K
11:38 12.80 12.80 12.80 12.80 0.0K
11:39 12.80 12.85 12.80 12.85 1.1K
11:40 12.85 12.85 12.85 12.85 0.0K
11:41 12.85 12.88 12.85 12.88 0.2K
11:42 12.88 12.88 12.88 12.88 0.0K
11:43 12.88 12.88 12.88 12.88 0.0K
11:44 12.94 12.94 12.94 12.94 0.1K
11:45 12.94 12.94 12.94 12.94 0.0K
11:46 12.94 12.94 12.94 12.94 0.0K
11:47 12.94 12.94 12.94 12.94 0.0K
11:48 12.94 12.94 12.92 12.92 0.1K
11:49 12.92 12.92 12.92 12.92 0.2K
11:50 12.92 12.92 12.92 12.92 0.1K
11:51 12.92 12.92 12.92 12.92 0.0K
11:52 12.92 12.92 12.92 12.92 0.0K
11:53 12.92 12.92 12.92 12.92 0.2K
11:54 12.92 12.92 12.92 12.92 0.1K
11:55 12.92 12.92 12.92 12.92 0.0K
11:56 12.92 12.92 12.92 12.92 0.0K
11:57 12.92 12.92 12.92 12.92 0.0K
11:58 12.91 12.91 12.91 12.91 1.9K
11:59 12.91 12.91 12.91 12.91 0.0K
12:00 12.91 12.91 12.91 12.91 0.3K
12:01 12.91 12.92 12.91 12.92 0.3K
12:02 12.92 12.92 12.92 12.92 0.0K
12:03 12.92 12.92 12.92 12.92 0.0K
12:04 12.92 12.96 12.92 12.96 1.1K
12:05 12.95 12.95 12.95 12.95 0.1K
12:06 12.95 12.95 12.95 12.95 0.0K
12:07 12.95 12.95 12.95 12.95 0.0K
12:08 12.95 12.95 12.95 12.95 0.1K
12:09 12.95 12.95 12.95 12.95 0.1K
12:10 12.95 12.95 12.95 12.95 0.0K
12:11 12.95 12.95 12.95 12.95 0.0K
12:12 12.95 12.95 12.95 12.95 0.0K
12:13 12.95 12.95 12.95 12.95 1.0K
12:14 12.95 12.95 12.95 12.95 0.2K
12:15 12.95 12.95 12.95 12.95 0.1K
12:16 12.95 12.95 12.92 12.92 0.5K
12:17 12.92 12.92 12.92 12.92 0.0K
12:18 12.92 12.93 12.92 12.93 0.1K
12:19 12.93 12.93 12.93 12.93 0.0K
12:20 12.93 12.93 12.93 12.93 0.0K
12:21 12.93 12.93 12.93 12.93 0.0K
12:22 12.93 12.93 12.93 12.93 0.0K
12:23 12.93 12.93 12.93 12.93 0.1K
12:24 12.93 12.93 12.93 12.93 0.0K
12:25 12.93 12.93 12.93 12.93 0.1K
12:26 12.93 12.93 12.93 12.93 0.0K
12:27 12.93 12.93 12.93 12.93 0.1K
12:28 12.93 12.93 12.93 12.93 0.0K
12:29 12.93 12.93 12.93 12.93 0.1K
12:30 12.93 12.93 12.93 12.93 0.1K
12:31 12.93 12.97 12.93 12.97 0.6K
12:32 12.97 12.97 12.97 12.97 0.0K
12:33 12.97 12.97 12.97 12.97 0.0K
12:34 12.95 12.95 12.95 12.95 0.1K
12:35 12.98 12.98 12.98 12.98 0.2K
12:36 13.01 13.01 13.01 13.01 0.9K
12:37 13.03 13.03 13.03 13.03 0.3K
12:38 13.03 13.04 13.03 13.04 0.3K
12:39 13.01 13.01 13.01 13.01 0.8K
12:40 13.01 13.01 13.01 13.01 0.0K
12:41 13.01 13.01 13.01 13.01 0.0K
12:42 13.01 13.01 13.01 13.01 0.1K
12:43 13.01 13.01 13.01 13.01 0.0K
12:44 13.01 13.01 13.01 13.01 0.0K
12:45 13.01 13.01 13.01 13.01 0.0K
12:46 13.01 13.01 13.01 13.01 0.2K
12:47 13.02 13.02 13.02 13.02 0.2K
12:48 13.02 13.02 13.02 13.02 0.0K
12:49 13.02 13.02 13.02 13.02 0.1K
12:50 13.02 13.02 13.02 13.02 0.0K
12:51 13.02 13.02 13.02 13.02 0.0K
12:52 13.02 13.02 13.02 13.02 0.1K
12:53 13.02 13.02 13.02 13.02 0.0K
12:54 13.02 13.02 13.02 13.02 0.0K
12:55 13.02 13.02 13.02 13.02 0.1K
12:56 13.02 13.02 13.02 13.02 0.1K
12:57 13.02 13.02 13.02 13.02 0.5K
12:58 13.04 13.04 13.04 13.04 0.1K
12:59 13.04 13.04 13.04 13.04 0.0K
13:00 13.04 13.04 13.04 13.04 0.0K
13:01 13.03 13.04 13.03 13.04 0.5K
13:02 13.04 13.04 13.04 13.04 0.2K
13:03 13.04 13.04 13.04 13.04 0.1K
13:04 13.04 13.04 13.04 13.04 0.0K
13:05 13.04 13.04 13.04 13.04 0.0K
13:06 13.04 13.04 13.04 13.04 0.1K
13:07 13.04 13.04 13.04 13.04 0.0K
13:08 13.04 13.04 13.04 13.04 0.0K
13:09 13.04 13.04 13.04 13.04 0.0K
13:10 13.01 13.01 13.01 13.01 0.5K
13:11 13.01 13.01 13.01 13.01 0.0K
13:12 13.01 13.01 13.01 13.01 0.3K
13:13 13.01 13.01 13.01 13.01 0.0K
13:14 13.01 13.01 12.98 12.98 0.2K
13:15 12.98 12.98 12.98 12.98 0.0K
13:16 12.98 12.98 12.98 12.98 0.0K
13:17 12.98 12.98 12.98 12.98 0.1K
13:18 12.98 12.98 12.98 12.98 0.1K
13:19 12.98 12.98 12.98 12.98 0.3K
13:20 12.98 12.98 12.98 12.98 0.1K
13:21 12.98 12.98 12.98 12.98 0.0K
13:22 12.98 12.98 12.98 12.98 0.0K
13:23 12.98 12.98 12.98 12.98 0.1K
13:24 12.98 12.98 12.98 12.98 0.0K
13:25 12.98 12.98 12.98 12.98 0.0K
13:26 12.98 12.98 12.98 12.98 0.0K
13:27 12.98 12.98 12.98 12.98 0.0K
13:28 13.05 13.05 13.05 13.05 6.3K
13:29 13.05 13.05 13.05 13.05 0.1K
13:30 13.05 13.05 13.05 13.05 0.4K
13:31 13.05 13.05 13.05 13.05 0.0K
13:32 13.05 13.05 13.05 13.05 0.0K
13:33 13.05 13.05 13.03 13.03 0.6K
13:34 12.99 12.99 12.99 12.99 0.2K
13:35 12.99 12.99 12.99 12.99 0.1K
13:36 12.99 12.99 12.99 12.99 0.2K
13:37 12.99 12.99 12.99 12.99 0.0K
13:38 12.99 12.99 12.99 12.99 0.1K
13:39 12.99 13.03 12.99 13.03 0.1K
13:40 13.03 13.03 13.03 13.03 0.1K
13:41 13.03 13.03 13.03 13.03 0.1K
13:42 13.03 13.03 13.03 13.03 0.3K
13:43 13.03 13.03 13.03 13.03 0.2K
13:44 13.03 13.03 13.03 13.03 0.1K
13:45 13.03 13.03 13.03 13.03 0.0K
13:46 13.03 13.03 13.03 13.03 0.3K
13:47 13.03 13.03 13.03 13.03 0.0K
13:48 13.03 13.03 13.03 13.03 0.3K
13:49 13.03 13.03 13.03 13.03 0.1K
13:50 13.03 13.03 13.03 13.03 0.0K
13:51 13.03 13.03 13.03 13.03 0.0K
13:52 13.00 13.00 13.00 13.00 0.1K
13:53 13.00 13.00 13.00 13.00 0.1K
13:54 13.00 13.00 13.00 13.00 0.1K
13:55 13.03 13.03 13.02 13.02 1.0K
13:56 13.02 13.02 13.02 13.02 0.1K
13:57 13.02 13.02 13.02 13.02 0.0K
13:58 13.02 13.02 13.02 13.02 0.1K
13:59 13.02 13.02 13.02 13.02 0.0K
14:00 13.02 13.02 13.02 13.02 0.0K
14:01 13.02 13.02 13.02 13.02 0.0K
14:02 13.03 13.03 13.03 13.03 0.3K
14:03 13.03 13.03 13.03 13.03 0.6K
14:04 13.03 13.03 13.03 13.03 0.1K
14:05 13.03 13.04 13.03 13.04 0.2K
14:06 13.04 13.04 13.04 13.04 0.1K
14:07 13.04 13.04 13.04 13.04 0.1K
14:08 13.04 13.04 13.04 13.04 0.0K
14:09 13.04 13.04 13.04 13.04 0.0K
14:10 13.04 13.04 13.04 13.04 0.0K
14:11 13.04 13.04 13.04 13.04 0.0K
14:12 13.04 13.04 13.04 13.04 0.1K
14:13 13.04 13.04 13.04 13.04 0.1K
14:14 13.04 13.04 13.04 13.04 0.0K
14:15 13.12 13.12 13.12 13.12 6.6K
14:16 13.14 13.15 13.12 13.12 2.2K
14:17 13.12 13.12 13.12 13.12 0.0K
14:18 13.12 13.12 13.12 13.12 0.1K
14:19 13.12 13.12 13.12 13.12 0.0K
14:20 13.12 13.12 13.12 13.12 0.1K
14:21 13.12 13.12 13.12 13.12 0.0K
14:22 13.12 13.12 13.12 13.12 0.1K
14:23 13.12 13.12 13.12 13.12 0.1K
14:24 13.12 13.12 13.12 13.12 0.0K
14:25 13.12 13.12 13.12 13.12 0.1K
14:26 13.12 13.12 13.12 13.12 0.0K
14:27 13.07 13.07 13.07 13.07 0.9K
14:28 13.07 13.07 13.07 13.07 0.2K
14:29 13.07 13.07 13.07 13.07 0.2K
14:30 13.07 13.07 13.07 13.07 0.0K
14:31 13.07 13.07 13.07 13.07 0.0K
14:32 13.07 13.07 13.07 13.07 0.1K
14:33 13.07 13.07 13.07 13.07 0.0K
14:34 13.07 13.07 13.07 13.07 0.0K
14:35 13.07 13.07 13.07 13.07 0.2K
14:36 13.08 13.08 13.08 13.08 0.4K
14:37 13.07 13.07 13.07 13.07 0.3K
14:38 13.07 13.07 13.07 13.07 0.0K
14:39 13.07 13.07 13.07 13.07 0.0K
14:40 13.07 13.07 13.07 13.07 0.2K
14:41 13.07 13.07 13.07 13.07 0.1K
14:42 13.08 13.08 13.08 13.08 0.1K
14:43 13.05 13.07 13.05 13.06 0.9K
14:44 13.06 13.06 13.06 13.06 0.1K
14:45 13.06 13.06 13.06 13.06 0.1K
14:46 13.10 13.15 13.10 13.15 3.2K
14:47 13.15 13.16 13.15 13.16 1.7K
14:48 13.19 13.19 13.16 13.16 1.4K
14:49 13.16 13.16 13.16 13.16 0.8K
14:50 13.16 13.16 13.16 13.16 0.1K
14:51 13.16 13.16 13.16 13.16 0.4K
14:52 13.16 13.20 13.16 13.20 0.2K
14:53 13.20 13.21 13.20 13.21 0.1K
14:54 13.22 13.22 13.22 13.22 0.2K
14:55 13.22 13.22 13.22 13.22 0.0K
14:56 13.22 13.22 13.19 13.19 0.2K
14:57 13.19 13.19 13.18 13.18 0.3K
14:58 13.18 13.18 13.18 13.18 0.5K
14:59 13.18 13.18 13.18 13.18 0.2K
15:00 13.18 13.18 13.18 13.18 0.1K
15:01 13.14 13.14 13.11 13.11 1.5K
15:02 13.11 13.11 13.11 13.11 0.0K
15:03 13.11 13.11 13.11 13.11 0.1K
15:04 13.11 13.11 13.11 13.11 0.1K
15:05 13.10 13.10 13.10 13.10 0.4K
15:06 13.10 13.10 13.10 13.10 0.0K
15:07 13.10 13.10 13.10 13.10 0.1K
15:08 13.10 13.10 13.10 13.10 0.1K
15:09 13.10 13.11 13.10 13.11 0.5K
15:10 13.10 13.10 13.10 13.10 0.4K
15:11 13.10 13.10 13.03 13.03 1.3K
15:12 13.04 13.04 13.04 13.04 0.3K
15:13 13.04 13.04 13.04 13.04 0.1K
15:14 13.02 13.02 13.02 13.02 0.2K
15:15 13.02 13.02 13.02 13.02 0.1K
15:16 13.02 13.02 13.02 13.02 0.0K
15:17 13.02 13.07 13.02 13.06 0.9K
15:18 13.06 13.06 13.06 13.06 0.0K
15:19 13.06 13.06 13.06 13.06 0.0K
15:20 13.06 13.06 13.06 13.06 0.2K
15:21 13.06 13.06 13.06 13.06 0.0K
15:22 13.06 13.08 13.06 13.08 0.8K
15:23 13.08 13.08 13.08 13.08 0.5K
15:24 13.08 13.08 13.08 13.08 0.1K
15:25 13.08 13.08 13.08 13.08 0.4K
15:26 13.08 13.08 13.08 13.08 0.1K
15:27 13.08 13.10 13.08 13.10 0.7K
15:28 13.10 13.10 13.10 13.10 0.0K
15:29 13.10 13.10 13.09 13.09 0.6K
15:30 13.09 13.09 13.09 13.09 0.6K
15:31 13.09 13.10 13.09 13.10 2.5K
15:32 13.10 13.10 13.10 13.10 0.1K
15:33 13.10 13.10 13.10 13.10 0.1K
15:34 13.10 13.11 13.10 13.11 0.4K
15:35 13.11 13.11 13.11 13.11 0.3K
15:36 13.11 13.11 13.11 13.11 0.6K
15:37 13.11 13.11 13.09 13.09 0.3K
15:38 13.11 13.12 13.11 13.12 0.9K
15:39 13.11 13.13 13.11 13.13 2.7K
15:40 13.13 13.13 13.13 13.13 0.0K
15:41 13.13 13.13 13.13 13.13 0.0K
15:42 13.13 13.14 13.12 13.14 7.6K
15:43 13.14 13.17 13.14 13.17 1.0K
15:44 13.17 13.21 13.17 13.21 0.4K
15:45 13.21 13.21 13.21 13.21 0.0K
15:46 13.21 13.22 13.20 13.20 0.3K
15:47 13.20 13.20 13.20 13.20 0.6K
15:48 13.22 13.22 13.22 13.22 2.8K
15:49 13.22 13.25 13.22 13.25 1.2K
15:50 13.29 13.30 13.29 13.29 8.9K
15:51 13.29 13.29 13.28 13.28 6.0K
15:52 13.27 13.27 13.27 13.27 0.9K
15:53 13.27 13.27 13.27 13.27 0.2K
15:54 13.27 13.27 13.23 13.23 1.0K
15:55 13.23 13.25 13.23 13.25 5.1K
15:56 13.25 13.28 13.25 13.28 1.9K
15:57 13.28 13.28 13.28 13.28 0.6K
15:58 13.29 13.31 13.27 13.31 3.4K
15:59 13.31 13.31 13.29 13.29 2.0K
16:00 13.25 13.26 13.22 13.25 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