デイブ

PLAY
🏛️ アメリカ →
18.83
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
09:30 21.06 21.17 21.01 21.01 17.9K
09:31 20.85 21.23 20.85 21.23 0.6K
09:32 21.21 21.21 21.20 21.20 2.2K
09:34 21.40 21.40 21.32 21.32 2.3K
09:36 21.32 21.36 21.26 21.26 5.6K
09:38 21.22 21.22 21.17 21.20 3.2K
09:39 21.20 21.27 21.20 21.27 11.5K
09:40 21.27 21.27 21.27 21.27 0.5K
09:41 21.27 21.35 21.27 21.35 2.0K
09:42 21.26 21.26 21.26 21.26 0.3K
09:45 21.28 21.28 21.27 21.27 0.2K
09:46 21.28 21.28 21.24 21.23 0.3K
09:47 21.31 21.31 21.31 21.31 0.1K
09:48 21.29 21.29 21.29 21.29 0.3K
09:49 21.39 21.39 21.39 21.39 0.1K
09:50 21.30 21.30 21.23 21.23 3.7K
09:51 21.18 21.27 21.18 21.27 2.2K
09:52 21.18 21.18 21.18 21.18 0.3K
09:53 21.18 21.18 21.17 21.17 3.7K
09:56 21.19 21.19 21.19 21.19 0.7K
10:00 21.17 21.17 21.17 21.17 2.0K
10:02 21.10 21.14 21.10 21.14 3.2K
10:03 21.20 21.20 21.20 21.20 0.2K
10:04 21.14 21.22 21.14 21.20 1.8K
10:07 21.22 21.22 21.22 21.22 1.0K
10:08 21.23 21.27 21.23 21.27 5.5K
10:09 21.38 21.38 21.35 21.37 4.7K
10:10 21.37 21.37 21.32 21.32 2.8K
10:12 21.33 21.33 21.33 21.33 1.0K
10:14 21.34 21.41 21.34 21.41 3.3K
10:15 21.41 21.41 21.41 21.41 0.3K
10:16 21.43 21.43 21.43 21.43 1.0K
10:17 21.47 21.47 21.46 21.46 0.5K
10:18 21.46 21.46 21.46 21.46 1.3K
10:20 21.44 21.44 21.42 21.42 2.3K
10:21 21.42 21.44 21.42 21.44 1.9K
10:23 21.37 21.37 21.36 21.36 4.0K
10:24 21.39 21.39 21.39 21.39 0.3K
10:25 21.35 21.35 21.35 21.35 3.3K
10:26 21.31 21.31 21.31 21.31 0.1K
10:27 21.29 21.29 21.27 21.27 3.2K
10:28 21.25 21.30 21.25 21.30 2.4K
10:29 21.31 21.31 21.29 21.31 1.0K
10:30 21.31 21.31 21.26 21.26 1.4K
10:31 21.26 21.30 21.26 21.30 1.1K
10:32 21.28 21.28 21.28 21.28 0.2K
10:33 21.31 21.33 21.30 21.33 2.2K
10:34 21.36 21.36 21.36 21.36 1.5K
10:36 21.34 21.34 21.34 21.34 1.1K
10:39 21.31 21.36 21.31 21.36 1.4K
10:40 21.36 21.36 21.36 21.36 1.3K
10:41 21.36 21.36 21.36 21.36 0.5K
10:42 21.34 21.35 21.33 21.35 2.5K
10:44 21.36 21.36 21.36 21.36 1.0K
10:45 21.37 21.37 21.36 21.36 1.9K
10:46 21.36 21.36 21.34 21.34 1.7K
10:48 21.34 21.34 21.32 21.32 1.9K
10:51 21.31 21.31 21.30 21.30 2.2K
10:53 21.30 21.30 21.30 21.30 0.6K
10:54 21.30 21.30 21.30 21.30 0.8K
10:55 21.29 21.29 21.29 21.29 0.3K
10:56 21.27 21.27 21.27 21.27 0.4K
10:57 21.28 21.28 21.28 21.28 0.4K
10:58 21.26 21.26 21.26 21.26 1.1K
10:59 21.23 21.23 21.23 21.23 0.7K
11:00 21.27 21.27 21.27 21.27 2.1K
11:02 21.27 21.31 21.27 21.31 2.0K
11:04 21.26 21.31 21.26 21.29 1.7K
11:05 21.30 21.30 21.29 21.29 0.6K
11:06 21.29 21.31 21.29 21.31 1.5K
11:07 21.31 21.31 21.29 21.29 2.0K
11:08 21.27 21.27 21.25 21.25 2.0K
11:09 21.28 21.28 21.27 21.26 1.7K
11:10 21.31 21.31 21.31 21.31 1.2K
11:11 21.31 21.32 21.31 21.32 2.1K
11:12 21.35 21.35 21.35 21.35 0.8K
11:14 21.34 21.34 21.34 21.34 0.1K
11:15 21.34 21.34 21.34 21.34 1.0K
11:16 21.34 21.34 21.34 21.34 0.2K
11:17 21.34 21.36 21.32 21.35 5.2K
11:18 21.35 21.37 21.35 21.37 1.7K
11:19 21.37 21.37 21.34 21.34 3.1K
11:20 21.34 21.36 21.34 21.36 1.3K
11:21 21.37 21.37 21.37 21.37 0.3K
11:22 21.36 21.36 21.35 21.35 1.8K
11:23 21.36 21.39 21.36 21.39 3.0K
11:24 21.40 21.40 21.40 21.40 0.5K
11:27 21.42 21.42 21.42 21.42 1.1K
11:28 21.41 21.41 21.40 21.40 1.6K
11:29 21.39 21.39 21.38 21.39 2.6K
11:31 21.33 21.33 21.33 21.33 0.3K
11:32 21.36 21.38 21.36 21.38 6.8K
11:33 21.38 21.38 21.36 21.36 1.1K
11:34 21.37 21.37 21.35 21.35 1.1K
11:35 21.36 21.36 21.34 21.34 0.3K
11:36 21.36 21.36 21.35 21.35 0.7K
11:37 21.35 21.35 21.35 21.35 0.2K
11:38 21.35 21.35 21.33 21.34 0.7K
11:39 21.34 21.34 21.34 21.34 0.6K
11:40 21.36 21.36 21.36 21.36 1.1K
11:41 21.34 21.34 21.34 21.34 1.1K
11:42 21.34 21.34 21.34 21.34 0.3K
11:43 21.32 21.32 21.32 21.32 0.5K
11:44 21.32 21.32 21.31 21.31 0.7K
11:45 21.33 21.33 21.33 21.33 0.2K
11:46 21.33 21.33 21.33 21.33 0.4K
11:47 21.30 21.31 21.30 21.31 1.6K
11:48 21.31 21.36 21.31 21.36 2.4K
11:51 21.35 21.35 21.35 21.35 0.8K
11:53 21.33 21.33 21.32 21.32 1.5K
11:55 21.31 21.34 21.31 21.34 2.4K
11:56 21.35 21.37 21.35 21.37 1.5K
11:57 21.38 21.40 21.38 21.40 2.2K
11:58 21.41 21.41 21.41 21.41 0.1K
11:59 21.39 21.39 21.38 21.38 2.5K
12:00 21.37 21.39 21.37 21.39 1.5K
12:01 21.42 21.43 21.42 21.43 2.0K
12:02 21.45 21.45 21.45 21.45 1.1K
12:04 21.46 21.52 21.46 21.52 8.7K
12:06 21.48 21.48 21.48 21.48 2.8K
12:09 21.40 21.40 21.40 21.40 0.2K
12:10 21.42 21.42 21.42 21.42 0.7K
12:11 21.44 21.44 21.43 21.43 0.4K
12:12 21.43 21.43 21.43 21.43 0.7K
12:14 21.37 21.37 21.37 21.37 1.4K
12:15 21.40 21.40 21.40 21.40 0.6K
12:16 21.40 21.40 21.40 21.40 0.3K
12:17 21.39 21.39 21.39 21.39 0.5K
12:18 21.37 21.37 21.35 21.35 1.2K
12:20 21.36 21.41 21.36 21.40 4.2K
12:21 21.40 21.42 21.40 21.42 2.0K
12:23 21.41 21.41 21.41 21.41 0.8K
12:24 21.48 21.48 21.48 21.48 2.6K
12:25 21.48 21.48 21.48 21.48 0.7K
12:27 21.51 21.51 21.51 21.51 0.5K
12:29 21.49 21.49 21.49 21.49 1.7K
12:31 21.47 21.47 21.44 21.44 1.6K
12:32 21.42 21.42 21.42 21.42 0.2K
12:33 21.45 21.45 21.43 21.43 0.3K
12:34 21.45 21.47 21.45 21.47 1.1K
12:35 21.50 21.53 21.50 21.53 2.1K
12:36 21.51 21.51 21.50 21.50 1.5K
12:38 21.48 21.48 21.46 21.46 0.4K
12:40 21.48 21.48 21.46 21.46 1.3K
12:41 21.46 21.46 21.45 21.45 1.5K
12:43 21.41 21.45 21.41 21.45 1.1K
12:44 21.44 21.45 21.44 21.45 0.3K
12:45 21.45 21.45 21.45 21.45 0.8K
12:46 21.43 21.43 21.43 21.43 0.3K
12:48 21.43 21.43 21.43 21.43 0.1K
12:49 21.43 21.43 21.43 21.43 1.5K
12:50 21.48 21.48 21.48 21.48 0.9K
12:51 21.52 21.54 21.51 21.53 1.9K
12:52 21.53 21.53 21.53 21.53 0.4K
12:53 21.51 21.51 21.51 21.51 1.4K
12:54 21.48 21.48 21.48 21.48 0.2K
12:55 21.48 21.50 21.48 21.50 0.8K
12:56 21.49 21.49 21.49 21.49 0.7K
12:57 21.47 21.47 21.47 21.47 0.2K
12:58 21.49 21.49 21.49 21.49 0.7K
12:59 21.48 21.48 21.48 21.48 1.1K
13:00 21.48 21.50 21.48 21.50 0.7K
13:01 21.50 21.50 21.50 21.50 0.6K
13:02 21.52 21.53 21.52 21.53 1.2K
13:04 21.55 21.56 21.55 21.56 0.6K
13:05 21.55 21.55 21.55 21.55 0.6K
13:07 21.55 21.55 21.55 21.55 2.0K
13:08 21.55 21.57 21.55 21.55 2.4K
13:09 21.53 21.53 21.50 21.50 1.5K
13:10 21.51 21.51 21.51 21.51 0.6K
13:12 21.51 21.51 21.51 21.51 0.5K
13:13 21.51 21.51 21.50 21.50 2.6K
13:15 21.51 21.51 21.51 21.51 0.2K
13:16 21.48 21.48 21.46 21.46 0.8K
13:17 21.46 21.46 21.46 21.46 0.5K
13:18 21.45 21.47 21.45 21.47 0.6K
13:19 21.44 21.44 21.44 21.44 0.5K
13:20 21.44 21.44 21.44 21.44 0.6K
13:21 21.41 21.41 21.41 21.41 0.8K
13:22 21.42 21.42 21.42 21.42 0.5K
13:23 21.45 21.45 21.43 21.44 1.7K
13:24 21.43 21.44 21.43 21.44 2.9K
13:25 21.42 21.46 21.42 21.46 0.9K
13:26 21.46 21.49 21.46 21.49 3.3K
13:28 21.48 21.50 21.48 21.50 0.9K
13:29 21.48 21.50 21.48 21.50 0.9K
13:30 21.50 21.51 21.49 21.51 3.3K
13:31 21.48 21.48 21.45 21.45 2.2K
13:32 21.43 21.43 21.43 21.43 0.3K
13:33 21.44 21.46 21.44 21.45 2.8K
13:34 21.45 21.45 21.44 21.44 1.6K
13:36 21.43 21.47 21.43 21.47 2.3K
13:37 21.45 21.45 21.45 21.45 0.3K
13:38 21.45 21.45 21.42 21.42 2.4K
13:39 21.43 21.43 21.35 21.35 7.7K
13:40 21.36 21.37 21.35 21.35 2.0K
13:41 21.35 21.37 21.33 21.37 1.2K
13:42 21.37 21.37 21.37 21.37 0.3K
13:43 21.35 21.35 21.35 21.35 2.2K
13:45 21.34 21.34 21.34 21.34 0.7K
13:46 21.32 21.32 21.32 21.32 1.5K
13:47 21.30 21.33 21.30 21.33 0.3K
13:48 21.33 21.33 21.33 21.33 0.9K
13:49 21.33 21.33 21.32 21.32 0.8K
13:50 21.26 21.26 21.26 21.26 9.3K
13:51 21.23 21.25 21.23 21.25 1.7K
13:52 21.25 21.26 21.24 21.26 2.2K
13:53 21.24 21.24 21.24 21.24 0.5K
13:55 21.22 21.22 21.22 21.22 1.0K
13:56 21.18 21.18 21.18 21.18 1.3K
13:57 21.20 21.20 21.20 21.20 0.4K
13:58 21.20 21.20 21.20 21.20 1.2K
13:59 21.22 21.22 21.19 21.19 0.6K
14:00 21.22 21.22 21.21 21.21 2.7K
14:01 21.22 21.24 21.22 21.24 5.0K
14:03 21.24 21.24 21.21 21.21 2.9K
14:05 21.18 21.23 21.18 21.23 1.4K
14:06 21.23 21.23 21.23 21.23 0.6K
14:08 21.24 21.28 21.24 21.28 4.9K
14:09 21.28 21.29 21.28 21.29 3.3K
14:10 21.30 21.30 21.26 21.26 2.1K
14:11 21.29 21.29 21.28 21.28 0.9K
14:12 21.26 21.28 21.26 21.28 0.7K
14:14 21.26 21.26 21.26 21.26 2.9K
14:17 21.25 21.25 21.25 21.25 1.0K
14:18 21.23 21.23 21.23 21.23 2.7K
14:21 21.23 21.26 21.23 21.26 1.7K
14:22 21.26 21.26 21.26 21.26 1.9K
14:23 21.28 21.28 21.27 21.27 1.1K
14:24 21.26 21.26 21.24 21.24 2.1K
14:25 21.24 21.24 21.24 21.24 0.4K
14:27 21.22 21.22 21.22 21.22 0.3K
14:28 21.21 21.21 21.21 21.21 0.9K
14:29 21.24 21.24 21.22 21.22 0.5K
14:30 21.24 21.28 21.24 21.28 3.4K
14:32 21.28 21.29 21.28 21.29 1.9K
14:34 21.30 21.31 21.30 21.31 0.9K
14:35 21.30 21.30 21.30 21.30 2.0K
14:36 21.30 21.30 21.28 21.29 1.8K
14:38 21.29 21.29 21.29 21.29 0.8K
14:39 21.29 21.30 21.29 21.30 1.2K
14:40 21.30 21.30 21.30 21.30 1.5K
14:41 21.29 21.30 21.29 21.30 1.3K
14:43 21.28 21.29 21.28 21.29 1.9K
14:45 21.29 21.29 21.28 21.28 0.8K
14:46 21.29 21.29 21.29 21.29 0.2K
14:47 21.28 21.29 21.27 21.27 4.1K
14:49 21.26 21.28 21.26 21.28 1.7K
14:50 21.28 21.28 21.27 21.28 2.3K
14:51 21.26 21.26 21.26 21.26 0.5K
14:52 21.27 21.27 21.27 21.27 0.4K
14:53 21.28 21.28 21.26 21.26 0.8K
14:54 21.26 21.26 21.26 21.26 1.0K
14:55 21.25 21.28 21.25 21.28 1.6K
14:56 21.29 21.29 21.29 21.29 1.2K
14:57 21.30 21.30 21.30 21.30 1.3K
14:58 21.30 21.30 21.29 21.29 0.6K
14:59 21.28 21.28 21.28 21.28 3.0K
15:00 21.25 21.25 21.25 21.25 0.5K
15:01 21.21 21.21 21.21 21.21 0.6K
15:02 21.22 21.24 21.22 21.23 1.7K
15:03 21.23 21.25 21.23 21.23 0.7K
15:04 21.25 21.25 21.25 21.25 2.3K
15:05 21.25 21.25 21.24 21.25 1.2K
15:06 21.25 21.29 21.25 21.29 2.9K
15:07 21.27 21.27 21.27 21.27 5.5K
15:08 21.26 21.26 21.25 21.25 0.9K
15:09 21.26 21.28 21.26 21.28 1.6K
15:10 21.28 21.29 21.28 21.29 1.5K
15:11 21.30 21.30 21.30 21.30 0.7K
15:12 21.30 21.30 21.30 21.30 0.9K
15:13 21.29 21.29 21.29 21.29 1.6K
15:14 21.28 21.28 21.28 21.28 1.2K
15:15 21.29 21.30 21.29 21.30 1.6K
15:16 21.32 21.32 21.31 21.32 1.1K
15:17 21.31 21.33 21.31 21.33 3.1K
15:18 21.33 21.33 21.33 21.33 0.8K
15:19 21.32 21.32 21.31 21.32 4.0K
15:20 21.34 21.38 21.34 21.38 2.7K
15:21 21.37 21.38 21.37 21.38 0.7K
15:22 21.37 21.38 21.37 21.38 1.9K
15:23 21.36 21.37 21.35 21.35 3.8K
15:24 21.36 21.39 21.36 21.39 3.8K
15:25 21.38 21.38 21.37 21.37 1.4K
15:26 21.37 21.38 21.37 21.37 2.8K
15:27 21.37 21.37 21.36 21.37 1.1K
15:28 21.36 21.39 21.36 21.38 4.4K
15:29 21.38 21.40 21.38 21.40 1.7K
15:30 21.40 21.40 21.39 21.39 4.8K
15:31 21.39 21.41 21.39 21.40 3.3K
15:32 21.36 21.36 21.36 21.36 3.1K
15:33 21.35 21.36 21.35 21.36 2.7K
15:34 21.34 21.34 21.34 21.34 0.3K
15:35 21.34 21.36 21.34 21.35 4.3K
15:36 21.37 21.39 21.37 21.38 5.8K
15:37 21.37 21.37 21.36 21.36 2.0K
15:38 21.37 21.39 21.37 21.39 3.1K
15:39 21.39 21.39 21.38 21.38 1.3K
15:40 21.39 21.39 21.39 21.39 2.0K
15:41 21.39 21.40 21.37 21.40 3.9K
15:42 21.40 21.40 21.40 21.40 2.7K
15:43 21.41 21.41 21.39 21.39 3.9K
15:44 21.38 21.38 21.37 21.37 3.1K
15:45 21.37 21.37 21.35 21.35 4.1K
15:46 21.35 21.35 21.34 21.34 5.3K
15:47 21.33 21.33 21.32 21.32 2.4K
15:48 21.33 21.33 21.31 21.31 2.9K
15:49 21.30 21.30 21.30 21.30 2.3K
15:50 21.30 21.32 21.28 21.32 7.0K
15:51 21.30 21.32 21.30 21.32 9.0K
15:52 21.31 21.31 21.31 21.31 2.0K
15:53 21.30 21.33 21.30 21.33 8.3K
15:54 21.33 21.34 21.32 21.32 4.5K
15:55 21.32 21.39 21.32 21.38 12.6K
15:56 21.38 21.39 21.32 21.33 21.1K
15:57 21.36 21.37 21.35 21.35 13.0K
15:58 21.34 21.35 21.33 21.33 13.7K
15:59 21.33 21.34 21.30 21.31 125.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし