デジマーク (DMRC)

DMRC
🏛️ アメリカ →
9.74
最終更新: 2025-09-30
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
09:30 11.90 11.90 11.77 11.83 3.9K
09:31 11.81 12.66 11.78 11.78 3.0K
09:35 11.80 11.80 11.80 11.80 0.7K
09:37 11.70 11.70 11.70 11.70 0.5K
09:38 11.70 11.70 11.70 11.70 0.4K
09:39 11.48 11.67 11.46 11.46 2.3K
09:40 11.54 11.54 11.54 11.54 0.4K
09:42 11.53 11.65 11.53 11.65 0.5K
09:43 11.67 11.67 11.67 11.67 0.4K
09:48 11.74 11.74 11.61 11.61 0.6K
09:49 11.65 11.65 11.55 11.55 1.5K
10:03 11.56 11.66 11.56 11.66 8.7K
10:13 11.75 11.75 11.75 11.75 0.9K
10:20 11.76 11.76 11.76 11.76 1.7K
10:36 11.67 11.67 11.67 11.67 0.8K
10:43 11.69 11.69 11.69 11.69 0.2K
10:48 11.65 11.65 11.65 11.65 0.7K
10:54 11.58 11.58 11.58 11.58 1.4K
11:18 11.58 11.58 11.58 11.58 0.5K
11:22 11.57 11.57 11.57 11.57 0.6K
11:33 11.56 11.56 11.56 11.56 0.2K
11:34 11.56 11.56 11.56 11.56 1.4K
11:44 11.43 11.46 11.43 11.46 1.1K
11:45 11.42 11.44 11.42 11.44 0.6K
11:47 11.45 11.45 11.45 11.45 0.2K
11:48 11.43 11.43 11.43 11.43 0.3K
11:50 11.47 11.47 11.47 11.47 0.6K
11:51 11.48 11.48 11.48 11.48 0.2K
11:52 11.48 11.48 11.48 11.48 1.1K
11:53 11.50 11.50 11.50 11.50 3.1K
11:56 11.58 11.58 11.58 11.58 0.6K
12:00 11.62 11.62 11.62 11.62 0.9K
12:05 11.60 11.60 11.60 11.60 0.2K
12:06 11.61 11.61 11.61 11.61 0.8K
12:12 11.64 11.64 11.64 11.64 0.2K
12:16 11.65 11.65 11.65 11.65 0.7K
12:19 11.62 11.62 11.62 11.62 0.4K
12:21 11.62 11.62 11.62 11.62 0.4K
12:24 11.64 11.64 11.64 11.64 0.3K
12:25 11.64 11.64 11.64 11.64 0.1K
12:26 11.63 11.63 11.63 11.63 0.5K
12:27 11.66 11.66 11.66 11.66 0.6K
12:32 11.66 11.66 11.66 11.66 0.1K
12:33 11.64 11.64 11.64 11.64 0.3K
12:38 11.63 11.63 11.63 11.63 0.4K
12:39 11.68 11.68 11.66 11.66 1.0K
12:40 11.66 11.66 11.66 11.66 0.4K
12:45 11.70 11.70 11.70 11.70 0.8K
12:48 11.71 11.72 11.71 11.72 0.5K
12:52 11.74 11.74 11.74 11.74 0.9K
12:53 11.74 11.74 11.74 11.74 0.2K
12:56 11.74 11.74 11.74 11.74 0.4K
13:00 11.74 11.74 11.74 11.74 0.2K
13:03 11.71 11.72 11.71 11.72 0.5K
13:05 11.71 11.71 11.71 11.71 0.3K
13:06 11.73 11.73 11.72 11.72 1.4K
13:10 11.74 11.74 11.74 11.74 0.6K
13:14 11.74 11.74 11.74 11.74 0.2K
13:15 11.75 11.75 11.75 11.75 0.2K
13:16 11.75 11.78 11.75 11.78 0.9K
13:18 11.79 11.79 11.79 11.79 0.5K
13:21 11.79 11.79 11.79 11.79 0.7K
13:25 11.79 11.79 11.79 11.79 0.5K
13:30 11.75 11.75 11.75 11.75 0.9K
13:39 11.79 11.79 11.79 11.79 0.6K
13:42 11.77 11.77 11.77 11.77 0.3K
13:46 11.76 11.76 11.76 11.76 0.2K
13:47 11.76 11.76 11.76 11.76 0.4K
13:49 11.76 11.76 11.76 11.76 0.6K
13:54 11.74 11.74 11.74 11.74 0.3K
13:57 11.74 11.74 11.74 11.74 0.4K
14:00 11.73 11.73 11.73 11.73 0.1K
14:01 11.72 11.72 11.72 11.72 0.2K
14:03 11.74 11.74 11.74 11.74 0.6K
14:05 11.73 11.75 11.73 11.75 1.9K
14:06 11.76 11.77 11.76 11.77 0.9K
14:08 11.75 11.75 11.75 11.75 0.1K
14:09 11.75 11.75 11.75 11.75 0.4K
14:10 11.76 11.78 11.76 11.78 2.3K
14:15 11.79 11.81 11.79 11.81 0.7K
14:18 11.79 11.79 11.79 11.79 0.4K
14:19 11.79 11.79 11.79 11.79 0.3K
14:20 11.79 11.81 11.79 11.81 0.9K
14:23 11.80 11.80 11.80 11.80 0.5K
14:25 11.80 11.80 11.80 11.80 0.1K
14:26 11.81 11.82 11.80 11.81 3.1K
14:31 11.84 11.84 11.84 11.84 0.3K
14:32 11.89 11.89 11.89 11.89 0.9K
14:35 11.88 11.88 11.88 11.88 0.2K
14:38 11.86 11.86 11.86 11.86 0.2K
14:39 11.89 11.89 11.89 11.89 0.5K
14:43 11.88 11.88 11.88 11.88 0.1K
14:45 11.86 11.86 11.86 11.86 0.1K
14:47 11.86 11.86 11.86 11.86 0.2K
14:49 11.86 11.86 11.86 11.86 0.2K
14:51 11.86 11.86 11.86 11.86 0.4K
14:53 11.87 11.87 11.87 11.87 0.2K
14:54 11.87 11.87 11.87 11.87 0.3K
14:56 11.87 11.87 11.87 11.87 0.1K
14:57 11.89 11.89 11.89 11.89 1.6K
14:58 11.92 11.92 11.92 11.92 0.8K
15:04 11.94 11.94 11.94 11.94 0.2K
15:05 11.95 11.95 11.95 11.95 1.4K
15:08 11.96 11.96 11.96 11.96 0.9K
15:11 11.97 11.98 11.97 11.98 0.4K
15:13 12.01 12.01 12.01 12.01 0.7K
15:14 12.00 12.00 12.00 12.00 0.5K
15:15 12.00 12.00 12.00 12.00 0.2K
15:17 12.01 12.01 11.98 11.98 4.0K
15:20 11.96 11.96 11.96 11.96 0.3K
15:21 11.98 11.98 11.98 11.98 0.1K
15:22 11.96 11.96 11.96 11.96 0.1K
15:23 11.96 12.00 11.96 12.00 0.3K
15:24 12.01 12.01 12.01 12.01 0.3K
15:26 12.01 12.01 12.01 12.01 0.8K
15:28 11.99 11.99 11.99 11.99 0.5K
15:29 11.94 11.94 11.94 11.94 4.2K
15:30 11.92 11.92 11.92 11.92 0.2K
15:32 11.92 11.92 11.92 11.92 0.6K
15:33 11.91 11.91 11.91 11.91 0.4K
15:34 11.90 11.90 11.90 11.90 0.4K
15:36 11.84 11.84 11.84 11.84 0.7K
15:39 11.84 11.84 11.84 11.84 1.1K
15:44 11.84 11.84 11.84 11.84 0.5K
15:45 11.86 11.86 11.86 11.86 0.6K
15:46 11.84 11.84 11.83 11.83 0.8K
15:47 11.82 11.82 11.82 11.82 0.5K
15:49 11.81 11.81 11.81 11.81 0.7K
15:50 11.82 11.82 11.82 11.82 1.0K
15:53 11.83 11.83 11.83 11.83 0.7K
15:54 11.81 11.81 11.81 11.81 1.6K
15:55 11.81 11.86 11.81 11.84 2.7K
15:56 11.84 11.84 11.84 11.84 0.9K
15:57 11.83 11.83 11.82 11.82 0.8K
15:58 11.82 11.83 11.82 11.82 2.5K
15:59 11.82 11.83 11.78 11.83 19.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし