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 12.75 12.75 12.43 12.60 2.1K
09:32 12.31 12.32 12.31 12.32 0.6K
09:34 12.16 12.16 12.16 12.16 0.3K
09:35 11.88 12.46 11.88 12.46 0.6K
09:48 12.13 12.13 12.13 12.13 0.3K
09:54 12.23 12.23 12.23 12.23 0.1K
09:56 12.25 12.25 12.25 12.25 0.4K
09:58 12.15 12.15 12.15 12.15 2.3K
10:02 12.11 12.11 12.11 12.11 0.7K
10:09 12.02 12.03 12.02 12.03 0.3K
10:10 11.96 11.96 11.96 11.96 0.9K
10:12 11.96 11.96 11.96 11.96 2.5K
10:14 11.97 11.98 11.97 11.98 1.3K
10:20 12.01 12.01 12.01 12.01 0.2K
10:26 12.00 12.00 12.00 12.00 0.3K
10:28 11.95 11.95 11.86 11.86 5.2K
10:29 11.95 11.95 11.95 11.95 0.8K
10:36 11.79 11.79 11.79 11.79 4.2K
10:37 11.85 11.85 11.85 11.85 1.1K
10:45 11.87 11.87 11.87 11.87 0.3K
10:47 11.83 11.83 11.83 11.83 0.2K
10:48 11.79 11.79 11.79 11.79 0.6K
10:53 11.86 11.86 11.86 11.86 0.1K
10:55 11.82 11.82 11.82 11.82 0.8K
10:58 11.78 11.78 11.78 11.78 0.2K
10:59 11.81 11.81 11.81 11.81 0.4K
11:02 11.81 11.81 11.81 11.81 0.3K
11:06 11.82 11.82 11.82 11.82 0.9K
11:10 11.84 11.84 11.84 11.84 0.1K
11:11 11.81 11.81 11.81 11.81 0.4K
11:13 11.76 11.76 11.76 11.76 0.4K
11:18 11.76 11.76 11.76 11.76 0.3K
11:23 11.80 11.80 11.80 11.80 0.4K
11:24 11.80 11.80 11.80 11.80 0.2K
11:26 11.77 11.77 11.77 11.77 0.2K
11:27 11.77 11.77 11.77 11.77 0.1K
11:32 11.73 11.73 11.73 11.73 0.2K
11:33 11.73 11.73 11.69 11.69 1.0K
11:41 11.68 11.68 11.68 11.68 0.5K
11:44 11.69 11.69 11.69 11.69 1.0K
11:45 11.67 11.67 11.67 11.67 0.2K
11:46 11.68 11.72 11.68 11.72 1.1K
11:52 11.67 11.70 11.67 11.70 0.5K
11:53 11.67 11.67 11.67 11.67 0.1K
11:54 11.67 11.67 11.67 11.67 0.8K
11:55 11.65 11.65 11.65 11.65 0.5K
11:56 11.63 11.63 11.63 11.63 0.4K
11:58 11.59 11.59 11.59 11.59 0.5K
12:01 11.58 11.58 11.58 11.58 0.3K
12:03 11.57 11.57 11.57 11.57 0.5K
12:07 11.56 11.56 11.56 11.56 1.4K
12:11 11.57 11.57 11.57 11.57 0.6K
12:12 11.55 11.60 11.55 11.60 1.1K
12:13 11.58 11.60 11.58 11.60 0.5K
12:14 11.61 11.63 11.61 11.63 0.6K
12:18 11.62 11.62 11.62 11.62 0.1K
12:20 11.64 11.64 11.64 11.64 0.2K
12:22 11.62 11.62 11.62 11.62 0.5K
12:32 11.62 11.62 11.60 11.60 0.9K
12:34 11.62 11.62 11.62 11.62 0.3K
12:38 11.55 11.56 11.55 11.56 1.0K
12:41 11.55 11.55 11.55 11.55 0.3K
12:43 11.50 11.50 11.50 11.50 0.4K
12:44 11.52 11.52 11.52 11.52 1.0K
12:50 11.53 11.53 11.53 11.53 0.4K
12:52 11.57 11.57 11.57 11.57 0.4K
12:55 11.59 11.59 11.59 11.59 0.2K
12:57 11.55 11.55 11.55 11.55 0.7K
12:58 11.53 11.53 11.53 11.53 2.1K
13:00 11.55 11.55 11.55 11.55 0.7K
13:08 11.53 11.53 11.53 11.53 1.7K
13:20 11.45 11.45 11.45 11.45 0.1K
13:22 11.48 11.50 11.48 11.50 0.4K
13:23 11.50 11.50 11.50 11.50 0.2K
13:27 11.48 11.48 11.46 11.46 1.0K
13:30 11.48 11.48 11.48 11.48 0.3K
13:34 11.45 11.45 11.45 11.45 1.0K
13:35 11.47 11.47 11.47 11.47 0.2K
13:37 11.44 11.44 11.44 11.44 0.5K
13:41 11.48 11.48 11.48 11.48 0.3K
13:42 11.50 11.56 11.50 11.54 9.4K
13:43 11.55 11.61 11.55 11.61 2.8K
13:44 11.62 11.62 11.51 11.51 8.4K
13:46 11.57 11.57 11.57 11.57 0.6K
13:47 11.56 11.56 11.55 11.55 5.6K
13:48 11.53 11.53 11.53 11.53 0.4K
13:53 11.54 11.54 11.54 11.54 0.8K
13:55 11.57 11.57 11.57 11.57 1.4K
14:07 11.50 11.50 11.50 11.50 0.3K
14:08 11.43 11.43 11.43 11.43 0.2K
14:09 11.47 11.47 11.47 11.47 0.2K
14:13 11.43 11.43 11.40 11.41 3.3K
14:14 11.42 11.42 11.42 11.42 1.1K
14:16 11.42 11.42 11.42 11.42 0.1K
14:18 11.43 11.45 11.43 11.45 2.0K
14:25 11.43 11.43 11.43 11.43 0.3K
14:29 11.47 11.50 11.47 11.50 3.0K
14:30 11.47 11.50 11.47 11.50 0.9K
14:36 11.51 11.56 11.51 11.56 3.9K
14:37 11.56 11.57 11.56 11.57 1.9K
14:39 11.53 11.53 11.53 11.53 0.5K
14:43 11.47 11.47 11.47 11.47 0.1K
14:44 11.50 11.50 11.50 11.50 0.1K
14:46 11.49 11.49 11.49 11.49 1.7K
14:51 11.47 11.47 11.47 11.47 0.8K
14:58 11.49 11.49 11.49 11.49 0.4K
15:00 11.52 11.52 11.52 11.52 1.0K
15:06 11.55 11.55 11.55 11.55 0.6K
15:07 11.51 11.51 11.51 11.51 1.1K
15:18 11.52 11.52 11.52 11.52 1.2K
15:25 11.48 11.48 11.48 11.48 1.1K
15:31 11.53 11.53 11.53 11.53 2.4K
15:35 11.48 11.48 11.48 11.48 0.8K
15:36 11.48 11.48 11.48 11.48 0.5K
15:37 11.47 11.47 11.47 11.47 1.0K
15:38 11.46 11.46 11.44 11.44 1.4K
15:41 11.51 11.52 11.51 11.52 3.9K
15:42 11.50 11.50 11.50 11.50 0.5K
15:45 11.50 11.50 11.50 11.50 0.8K
15:47 11.54 11.54 11.54 11.54 0.3K
15:48 11.58 11.58 11.56 11.56 1.8K
15:49 11.59 11.59 11.59 11.59 0.2K
15:50 11.59 11.59 11.59 11.59 0.4K
15:51 11.57 11.57 11.57 11.57 0.4K
15:52 11.56 11.56 11.56 11.56 1.0K
15:53 11.57 11.57 11.57 11.57 1.1K
15:55 11.58 11.58 11.53 11.57 2.0K
15:56 11.56 11.56 11.54 11.54 1.9K
15:57 11.58 11.58 11.56 11.56 2.4K
15:58 11.56 11.58 11.56 11.58 1.1K
15:59 11.57 11.61 11.57 11.59 12.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし