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 9.29 9.29 9.29 9.29 1.3K
09:32 9.22 9.22 9.22 9.22 0.1K
09:33 9.23 9.23 9.23 9.23 0.2K
09:35 9.24 9.28 9.21 9.28 1.2K
09:37 9.35 9.37 9.35 9.37 1.7K
09:39 9.33 9.33 9.33 9.33 0.4K
09:41 9.35 9.35 9.35 9.35 1.0K
09:44 9.23 9.23 9.23 9.23 0.5K
09:45 9.30 9.30 9.30 9.30 0.1K
09:46 9.23 9.23 9.16 9.16 3.9K
09:48 9.16 9.16 9.16 9.15 0.1K
09:49 9.15 9.15 9.15 9.15 0.8K
09:50 9.16 9.16 9.16 9.16 0.9K
09:56 9.16 9.16 9.16 9.16 0.3K
09:57 9.17 9.17 9.17 9.17 0.3K
09:58 9.15 9.15 9.15 9.15 0.7K
09:59 9.12 9.12 9.12 9.12 0.7K
10:00 9.19 9.19 9.19 9.19 0.8K
10:01 9.18 9.18 9.17 9.17 1.4K
10:07 9.07 9.07 9.07 9.07 0.9K
10:09 9.01 9.01 9.01 9.01 0.2K
10:10 9.06 9.06 9.04 9.04 1.0K
10:12 9.05 9.05 9.05 9.05 0.4K
10:16 9.01 9.03 9.01 9.01 0.7K
10:17 9.03 9.03 9.03 9.03 0.8K
10:21 8.99 8.99 8.99 8.99 0.6K
10:25 9.02 9.02 9.02 9.02 0.1K
10:26 9.01 9.01 9.01 9.01 0.1K
10:27 9.00 9.00 9.00 8.99 1.0K
10:28 9.00 9.00 9.00 8.99 1.0K
10:29 9.04 9.04 9.04 9.04 0.5K
10:31 9.04 9.04 9.03 9.03 0.7K
10:33 9.05 9.07 9.05 9.07 0.7K
10:36 9.05 9.05 9.05 9.05 0.2K
10:38 9.05 9.05 9.05 9.05 0.6K
10:44 9.12 9.13 9.12 9.13 1.1K
10:48 9.15 9.15 9.11 9.11 3.3K
10:49 9.11 9.12 9.11 9.11 2.0K
10:51 9.11 9.11 9.11 9.11 1.0K
10:54 9.12 9.12 9.12 9.12 1.9K
10:59 9.10 9.10 9.10 9.10 2.1K
11:02 9.08 9.08 9.08 9.07 0.1K
11:04 9.12 9.12 9.12 9.12 0.8K
11:11 9.05 9.05 9.05 9.05 0.6K
11:12 9.09 9.09 9.09 9.09 0.9K
11:17 9.07 9.10 9.07 9.10 0.5K
11:20 9.14 9.14 9.14 9.14 0.1K
11:21 9.14 9.14 9.14 9.14 1.5K
11:30 9.09 9.09 9.09 9.09 0.2K
11:31 9.11 9.11 9.11 9.11 0.3K
11:34 9.11 9.13 9.11 9.13 0.9K
11:41 9.07 9.07 9.07 9.07 0.4K
11:44 9.06 9.06 9.06 9.06 0.4K
11:45 9.11 9.11 9.08 9.08 1.2K
11:52 9.09 9.10 9.09 9.10 1.2K
11:54 9.10 9.11 9.10 9.11 0.5K
11:55 9.12 9.12 9.12 9.12 3.4K
11:57 9.14 9.14 9.14 9.14 0.3K
11:59 9.16 9.23 9.16 9.22 4.5K
12:00 9.23 9.23 9.22 9.22 0.4K
12:01 9.24 9.24 9.24 9.24 0.1K
12:02 9.24 9.24 9.24 9.24 0.3K
12:03 9.23 9.26 9.22 9.26 7.0K
12:06 9.30 9.30 9.28 9.28 1.0K
12:10 9.29 9.29 9.26 9.26 0.9K
12:11 9.24 9.24 9.24 9.24 3.7K
12:15 9.20 9.20 9.20 9.20 0.5K
12:19 9.22 9.22 9.21 9.21 0.9K
12:20 9.23 9.23 9.23 9.23 1.0K
12:21 9.23 9.23 9.23 9.23 0.2K
12:24 9.23 9.23 9.23 9.23 0.3K
12:27 9.21 9.21 9.21 9.21 0.3K
12:29 9.21 9.21 9.21 9.21 0.4K
12:30 9.24 9.24 9.24 9.24 1.1K
12:31 9.25 9.25 9.25 9.24 0.1K
12:33 9.24 9.24 9.24 9.24 0.3K
12:37 9.26 9.26 9.26 9.26 0.7K
12:41 9.22 9.22 9.22 9.22 0.7K
12:45 9.22 9.22 9.22 9.22 0.3K
12:47 9.22 9.22 9.22 9.22 0.1K
12:48 9.24 9.24 9.24 9.24 0.6K
12:49 9.23 9.23 9.23 9.23 0.2K
12:50 9.26 9.26 9.26 9.26 0.6K
12:54 9.24 9.24 9.22 9.22 0.4K
12:57 9.21 9.21 9.21 9.21 0.5K
13:00 9.21 9.21 9.21 9.21 0.5K
13:01 9.22 9.22 9.22 9.22 0.3K
13:03 9.23 9.23 9.23 9.23 0.5K
13:04 9.21 9.22 9.21 9.22 0.6K
13:07 9.22 9.22 9.21 9.21 0.4K
13:10 9.23 9.23 9.23 9.23 0.2K
13:11 9.23 9.23 9.23 9.23 0.2K
13:12 9.23 9.23 9.23 9.23 0.1K
13:13 9.20 9.24 9.20 9.24 1.4K
13:16 9.24 9.24 9.24 9.24 0.2K
13:17 9.20 9.20 9.20 9.20 1.0K
13:18 9.16 9.16 9.16 9.16 0.4K
13:21 9.16 9.17 9.16 9.17 1.0K
13:26 9.17 9.17 9.17 9.16 0.6K
13:31 9.17 9.17 9.17 9.16 0.2K
13:33 9.17 9.17 9.17 9.16 0.4K
13:34 9.17 9.17 9.17 9.16 1.5K
13:36 9.16 9.16 9.16 9.16 0.8K
13:37 9.15 9.15 9.15 9.15 1.5K
13:38 9.15 9.15 9.15 9.15 0.3K
13:39 9.15 9.15 9.14 9.14 0.3K
13:40 9.14 9.14 9.14 9.14 0.2K
13:42 9.13 9.13 9.12 9.12 2.5K
13:43 9.09 9.09 9.06 9.06 1.5K
13:44 9.06 9.06 9.06 9.06 0.5K
13:47 9.05 9.06 9.05 9.06 1.1K
13:48 9.03 9.04 9.03 9.04 0.8K
13:49 9.04 9.06 9.04 9.06 1.5K
13:50 9.07 9.07 9.07 9.07 0.3K
13:52 9.06 9.06 9.06 9.06 0.5K
13:53 9.06 9.06 9.06 9.06 0.2K
13:54 9.08 9.08 9.08 9.08 1.5K
14:00 9.10 9.10 9.10 9.10 0.2K
14:03 9.09 9.09 9.09 9.09 0.5K
14:06 9.07 9.10 9.07 9.10 0.8K
14:08 9.08 9.08 9.08 9.08 0.4K
14:11 9.08 9.08 9.08 9.07 0.7K
14:15 9.07 9.07 9.07 9.07 0.8K
14:17 9.05 9.05 9.05 9.05 0.2K
14:19 9.04 9.04 9.04 9.04 1.1K
14:23 9.04 9.04 9.04 9.04 0.2K
14:24 9.05 9.05 9.05 9.05 0.3K
14:28 9.06 9.06 9.04 9.04 0.8K
14:32 9.05 9.05 9.05 9.05 1.2K
14:35 9.06 9.06 9.06 9.06 0.3K
14:36 9.06 9.06 9.06 9.06 0.8K
14:42 9.05 9.05 9.05 9.05 0.3K
14:43 9.07 9.10 9.07 9.10 1.6K
14:44 9.09 9.11 9.09 9.11 0.5K
14:45 9.10 9.10 9.10 9.10 0.5K
14:47 9.12 9.12 9.12 9.12 0.2K
14:49 9.11 9.11 9.11 9.11 3.2K
14:54 9.11 9.18 9.11 9.18 1.3K
14:55 9.20 9.20 9.20 9.20 0.7K
14:59 9.21 9.21 9.21 9.21 1.0K
15:01 9.24 9.24 9.24 9.24 0.4K
15:03 9.24 9.24 9.24 9.24 0.2K
15:04 9.25 9.25 9.25 9.25 0.3K
15:05 9.25 9.25 9.25 9.25 5.2K
15:06 9.26 9.26 9.26 9.26 0.3K
15:07 9.26 9.26 9.26 9.26 0.4K
15:08 9.26 9.26 9.26 9.26 0.3K
15:09 9.26 9.26 9.26 9.26 0.2K
15:10 9.26 9.26 9.26 9.26 1.2K
15:13 9.26 9.26 9.25 9.24 1.5K
15:16 9.26 9.26 9.26 9.26 1.8K
15:18 9.28 9.28 9.27 9.27 1.1K
15:19 9.26 9.26 9.26 9.26 0.5K
15:20 9.27 9.27 9.27 9.27 0.5K
15:21 9.27 9.27 9.27 9.27 0.4K
15:22 9.22 9.24 9.22 9.24 1.0K
15:23 9.25 9.25 9.24 9.24 1.4K
15:28 9.26 9.26 9.26 9.26 0.5K
15:30 9.25 9.26 9.25 9.26 1.0K
15:31 9.26 9.26 9.26 9.26 0.5K
15:33 9.25 9.25 9.25 9.25 0.5K
15:36 9.25 9.25 9.25 9.25 0.4K
15:37 9.23 9.24 9.23 9.24 0.9K
15:38 9.22 9.22 9.22 9.22 0.6K
15:40 9.23 9.23 9.23 9.23 0.3K
15:41 9.22 9.22 9.22 9.22 0.2K
15:42 9.21 9.21 9.21 9.21 0.9K
15:43 9.20 9.20 9.20 9.20 1.0K
15:44 9.23 9.23 9.23 9.23 2.1K
15:45 9.24 9.24 9.24 9.24 0.4K
15:46 9.24 9.24 9.24 9.24 0.6K
15:47 9.25 9.25 9.25 9.25 0.8K
15:48 9.25 9.25 9.25 9.25 0.5K
15:49 9.29 9.29 9.29 9.29 0.9K
15:50 9.25 9.26 9.25 9.26 1.2K
15:51 9.24 9.24 9.24 9.24 0.4K
15:53 9.22 9.22 9.22 9.22 0.3K
15:54 9.21 9.26 9.21 9.21 3.8K
15:55 9.22 9.22 9.22 9.22 1.0K
15:56 9.20 9.23 9.19 9.19 2.3K
15:57 9.17 9.17 9.17 9.17 1.6K
15:58 9.16 9.19 9.16 9.16 4.3K
15:59 9.17 9.17 9.11 9.14 40.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし