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 21.78 21.78 21.78 21.78 478.8K
09:32 22.14 22.14 21.60 21.60 8.4K
09:33 21.65 21.65 21.65 21.65 1.5K
09:35 21.78 21.78 21.73 21.73 6.7K
09:36 21.69 21.70 21.61 21.61 1.0K
09:37 21.69 21.73 21.69 21.73 3.9K
09:38 21.71 21.83 21.71 21.83 3.2K
09:39 21.78 21.79 21.78 21.79 0.6K
09:40 21.66 21.66 21.66 21.66 1.4K
09:41 21.71 21.72 21.71 21.72 1.3K
09:42 21.72 21.72 21.72 21.72 0.7K
09:43 21.72 21.72 21.72 21.72 0.5K
09:44 21.70 21.70 21.59 21.62 2.6K
09:45 21.65 21.65 21.65 21.65 0.5K
09:46 21.53 21.53 21.52 21.52 1.4K
09:47 21.50 21.51 21.50 21.51 1.4K
09:48 21.42 21.42 21.42 21.42 1.9K
09:49 21.45 21.45 21.45 21.45 0.1K
09:50 21.41 21.41 21.37 21.38 2.8K
09:51 21.42 21.42 21.32 21.32 2.3K
09:52 21.29 21.30 21.29 21.30 1.2K
09:53 21.30 21.30 21.26 21.26 2.5K
09:54 21.27 21.27 21.27 21.27 0.6K
09:55 21.30 21.30 21.24 21.24 1.5K
09:56 21.22 21.22 21.12 21.12 2.0K
09:57 21.12 21.12 20.92 20.99 21.0K
09:58 20.99 20.99 20.97 20.97 3.2K
10:00 20.91 20.91 20.88 20.89 3.5K
10:01 20.78 20.78 20.78 20.78 0.7K
10:02 20.82 20.82 20.75 20.79 1.3K
10:03 20.84 20.84 20.81 20.81 4.4K
10:04 20.87 20.94 20.86 20.94 4.4K
10:05 20.94 20.94 20.94 20.94 0.2K
10:06 21.02 21.12 21.02 21.12 9.1K
10:07 21.09 21.13 21.06 21.09 2.7K
10:08 21.11 21.14 21.11 21.14 2.2K
10:09 21.16 21.17 21.11 21.13 3.7K
10:10 21.10 21.11 21.09 21.09 1.7K
10:11 21.10 21.13 21.10 21.13 1.8K
10:12 21.12 21.23 21.12 21.23 2.4K
10:13 21.18 21.21 21.18 21.21 1.3K
10:16 21.29 21.29 21.29 21.29 1.7K
10:18 21.30 21.30 21.19 21.19 2.2K
10:19 21.25 21.25 21.25 21.25 1.4K
10:20 21.23 21.23 21.23 21.23 0.4K
10:21 21.27 21.27 21.27 21.27 10.3K
10:22 21.30 21.30 21.30 21.30 1.1K
10:23 21.33 21.36 21.33 21.36 2.5K
10:24 21.38 21.41 21.38 21.38 1.4K
10:25 21.32 21.32 21.31 21.31 2.6K
10:26 21.28 21.28 21.28 21.28 1.1K
10:27 21.31 21.31 21.30 21.30 1.0K
10:28 21.29 21.29 21.29 21.29 2.0K
10:29 21.30 21.30 21.30 21.30 0.3K
10:30 21.30 21.32 21.30 21.32 0.9K
10:31 21.33 21.34 21.33 21.34 0.9K
10:32 21.32 21.32 21.29 21.29 2.5K
10:33 21.34 21.34 21.34 21.34 0.7K
10:34 21.33 21.33 21.29 21.32 7.1K
10:35 21.35 21.35 21.33 21.33 1.6K
10:36 21.30 21.31 21.30 21.30 2.1K
10:37 21.30 21.30 21.30 21.30 0.4K
10:38 21.28 21.28 21.21 21.21 2.6K
10:39 21.22 21.22 21.20 21.21 1.9K
10:40 21.21 21.27 21.21 21.26 4.8K
10:41 21.26 21.26 21.26 21.26 0.7K
10:42 21.29 21.29 21.28 21.28 3.9K
10:43 21.29 21.35 21.29 21.35 2.7K
10:44 21.36 21.36 21.36 21.36 0.6K
10:45 21.36 21.42 21.36 21.42 1.5K
10:47 21.46 21.47 21.46 21.47 1.6K
10:48 21.48 21.49 21.46 21.49 1.1K
10:50 21.48 21.48 21.48 21.48 1.4K
10:51 21.47 21.47 21.47 21.47 0.4K
10:52 21.48 21.48 21.48 21.48 1.0K
10:54 21.49 21.49 21.45 21.45 2.2K
10:55 21.44 21.44 21.44 21.44 0.8K
10:56 21.45 21.49 21.43 21.49 1.1K
10:57 21.51 21.51 21.51 21.51 1.1K
10:58 21.61 21.61 21.61 21.61 0.7K
11:00 21.63 21.63 21.63 21.63 0.5K
11:01 21.63 21.63 21.63 21.63 0.3K
11:02 21.63 21.63 21.63 21.63 0.8K
11:03 21.63 21.63 21.60 21.60 1.8K
11:04 21.58 21.58 21.55 21.56 4.2K
11:05 21.56 21.56 21.53 21.53 1.0K
11:06 21.59 21.59 21.57 21.57 0.8K
11:07 21.57 21.57 21.57 21.57 1.1K
11:08 21.59 21.59 21.51 21.51 2.7K
11:09 21.57 21.57 21.57 21.57 1.0K
11:10 21.57 21.57 21.57 21.57 0.5K
11:11 21.59 21.59 21.59 21.59 0.7K
11:12 21.63 21.63 21.63 21.63 0.4K
11:14 21.66 21.67 21.66 21.67 2.7K
11:15 21.68 21.73 21.68 21.72 10.1K
11:16 21.68 21.69 21.68 21.69 2.4K
11:17 21.69 21.69 21.69 21.69 0.9K
11:18 21.68 21.68 21.68 21.68 1.1K
11:19 21.75 21.76 21.72 21.72 3.3K
11:20 21.73 21.73 21.73 21.73 0.9K
11:21 21.73 21.73 21.73 21.73 0.8K
11:22 21.68 21.70 21.68 21.70 1.0K
11:23 21.70 21.70 21.70 21.70 0.9K
11:25 21.73 21.73 21.73 21.73 2.3K
11:26 21.68 21.68 21.65 21.65 3.7K
11:28 21.64 21.64 21.63 21.63 1.1K
11:29 21.61 21.62 21.61 21.62 0.6K
11:30 21.62 21.62 21.60 21.60 1.5K
11:31 21.63 21.63 21.63 21.63 0.2K
11:32 21.67 21.71 21.67 21.71 1.7K
11:33 21.65 21.67 21.64 21.67 1.7K
11:35 21.67 21.67 21.67 21.67 0.7K
11:36 21.69 21.69 21.68 21.68 2.3K
11:37 21.66 21.66 21.64 21.64 2.5K
11:39 21.66 21.66 21.66 21.66 1.5K
11:40 21.68 21.68 21.68 21.68 0.9K
11:41 21.71 21.71 21.71 21.71 0.9K
11:43 21.74 21.74 21.74 21.74 0.4K
11:44 21.78 21.83 21.78 21.83 0.9K
11:45 21.83 21.83 21.83 21.83 0.5K
11:46 21.84 21.84 21.84 21.84 0.7K
11:47 21.86 21.87 21.81 21.81 2.6K
11:48 21.84 21.84 21.84 21.84 0.5K
11:49 21.83 21.83 21.83 21.83 0.4K
11:50 21.81 21.85 21.81 21.85 1.3K
11:53 21.86 21.86 21.86 21.86 1.5K
11:54 21.89 21.89 21.89 21.89 0.8K
11:56 21.86 21.87 21.86 21.87 2.3K
11:57 21.87 21.90 21.87 21.90 0.9K
11:58 21.90 21.90 21.90 21.90 1.0K
11:59 21.90 21.90 21.90 21.90 1.7K
12:00 21.89 21.89 21.87 21.87 1.1K
12:01 21.86 21.86 21.85 21.85 1.4K
12:02 21.84 21.84 21.84 21.84 0.7K
12:03 21.84 21.84 21.84 21.84 0.3K
12:04 21.82 21.83 21.81 21.83 1.1K
12:05 21.81 21.81 21.79 21.79 0.7K
12:08 21.79 21.79 21.79 21.79 0.6K
12:09 21.80 21.80 21.80 21.80 2.8K
12:11 21.81 21.81 21.81 21.81 0.8K
12:12 21.84 21.84 21.84 21.84 0.4K
12:13 21.86 21.86 21.86 21.86 0.1K
12:14 21.81 21.81 21.81 21.81 1.0K
12:16 21.81 21.81 21.78 21.78 2.0K
12:19 21.80 21.80 21.77 21.77 0.7K
12:21 21.79 21.79 21.77 21.77 1.7K
12:22 21.78 21.78 21.78 21.78 1.2K
12:23 21.80 21.80 21.80 21.80 0.3K
12:24 21.79 21.79 21.79 21.79 0.7K
12:25 21.80 21.80 21.80 21.80 0.2K
12:26 21.80 21.80 21.80 21.80 0.3K
12:27 21.77 21.77 21.77 21.77 1.7K
12:28 21.75 21.75 21.75 21.75 1.7K
12:33 21.79 21.79 21.79 21.79 0.9K
12:34 21.77 21.77 21.77 21.77 1.3K
12:36 21.78 21.78 21.75 21.75 2.3K
12:37 21.77 21.77 21.77 21.77 0.7K
12:38 21.78 21.78 21.76 21.78 2.2K
12:40 21.76 21.76 21.75 21.75 2.0K
12:42 21.73 21.73 21.71 21.71 1.6K
12:43 21.71 21.71 21.71 21.71 0.5K
12:44 21.71 21.71 21.71 21.71 0.2K
12:45 21.71 21.71 21.71 21.71 1.0K
12:47 21.74 21.74 21.74 21.74 0.3K
12:49 21.74 21.74 21.73 21.73 1.6K
12:52 21.77 21.80 21.76 21.80 1.7K
12:53 21.82 21.82 21.80 21.81 3.4K
12:54 21.82 21.82 21.82 21.82 0.4K
12:55 21.81 21.81 21.81 21.81 0.6K
12:56 21.82 21.82 21.80 21.80 1.2K
12:57 21.83 21.83 21.83 21.83 0.6K
13:00 21.81 21.81 21.81 21.81 1.2K
13:02 21.83 21.83 21.82 21.82 0.3K
13:04 21.83 21.83 21.78 21.78 2.3K
13:05 21.77 21.77 21.77 21.77 1.2K
13:07 21.73 21.73 21.72 21.72 1.8K
13:08 21.74 21.75 21.74 21.74 2.1K
13:11 21.71 21.71 21.71 21.71 0.8K
13:12 21.71 21.71 21.71 21.71 0.7K
13:14 21.71 21.72 21.71 21.71 2.0K
13:15 21.72 21.73 21.72 21.73 2.0K
13:16 21.73 21.73 21.73 21.73 0.7K
13:18 21.71 21.71 21.71 21.71 1.8K
13:19 21.71 21.71 21.71 21.71 0.4K
13:20 21.69 21.69 21.69 21.69 1.6K
13:21 21.68 21.68 21.68 21.68 0.3K
13:22 21.67 21.67 21.67 21.67 0.9K
13:24 21.66 21.66 21.64 21.64 1.5K
13:26 21.65 21.65 21.65 21.65 1.3K
13:28 21.63 21.65 21.63 21.65 1.2K
13:30 21.65 21.67 21.65 21.65 2.7K
13:32 21.67 21.67 21.67 21.67 1.1K
13:33 21.64 21.64 21.64 21.64 0.8K
13:34 21.66 21.67 21.66 21.67 1.5K
13:36 21.63 21.65 21.63 21.65 1.1K
13:38 21.62 21.65 21.62 21.65 3.0K
13:39 21.65 21.65 21.65 21.65 0.3K
13:40 21.63 21.64 21.63 21.64 2.5K
13:42 21.67 21.67 21.67 21.67 0.1K
13:43 21.63 21.63 21.61 21.62 3.6K
13:46 21.63 21.63 21.63 21.63 0.1K
13:47 21.63 21.63 21.62 21.62 0.4K
13:48 21.63 21.63 21.63 21.63 0.6K
13:49 21.61 21.61 21.61 21.61 0.7K
13:50 21.63 21.63 21.59 21.59 4.8K
13:51 21.61 21.64 21.61 21.64 1.4K
13:53 21.64 21.64 21.64 21.64 0.2K
13:54 21.66 21.66 21.63 21.63 3.3K
13:55 21.61 21.61 21.61 21.61 1.0K
13:58 21.60 21.60 21.58 21.59 1.2K
14:00 21.57 21.57 21.57 21.57 0.3K
14:01 21.58 21.58 21.57 21.57 3.4K
14:02 21.54 21.54 21.54 21.54 2.7K
14:04 21.53 21.53 21.53 21.53 0.7K
14:06 21.53 21.53 21.53 21.53 0.4K
14:07 21.53 21.53 21.49 21.49 1.4K
14:08 21.50 21.50 21.50 21.50 0.1K
14:09 21.48 21.50 21.48 21.50 1.5K
14:11 21.50 21.50 21.50 21.50 0.6K
14:12 21.51 21.51 21.51 21.51 0.6K
14:13 21.52 21.52 21.52 21.52 0.5K
14:14 21.50 21.53 21.50 21.53 1.0K
14:15 21.53 21.53 21.53 21.53 0.8K
14:17 21.55 21.57 21.55 21.57 1.1K
14:19 21.56 21.56 21.56 21.56 0.3K
14:20 21.55 21.62 21.55 21.62 1.6K
14:21 21.61 21.61 21.61 21.61 2.3K
14:23 21.64 21.64 21.64 21.64 0.4K
14:24 21.62 21.62 21.62 21.62 2.6K
14:25 21.65 21.65 21.65 21.65 0.6K
14:26 21.62 21.62 21.62 21.62 2.6K
14:29 21.61 21.61 21.60 21.60 2.0K
14:31 21.59 21.59 21.59 21.59 0.4K
14:32 21.60 21.61 21.60 21.61 1.4K
14:34 21.61 21.61 21.61 21.61 4.8K
14:35 21.58 21.58 21.58 21.58 0.3K
14:36 21.58 21.60 21.58 21.60 2.0K
14:38 21.60 21.60 21.60 21.60 3.0K
14:39 21.61 21.61 21.61 21.61 0.5K
14:40 21.61 21.61 21.61 21.61 0.2K
14:41 21.64 21.64 21.64 21.64 1.7K
14:42 21.64 21.66 21.64 21.66 2.8K
14:43 21.66 21.66 21.66 21.66 0.8K
14:45 21.66 21.66 21.66 21.66 1.3K
14:46 21.67 21.67 21.67 21.67 2.7K
14:47 21.66 21.66 21.66 21.66 0.5K
14:49 21.65 21.65 21.64 21.64 2.8K
14:50 21.63 21.63 21.62 21.62 2.0K
14:52 21.67 21.67 21.67 21.67 1.2K
14:53 21.65 21.65 21.65 21.65 2.2K
14:55 21.65 21.65 21.64 21.64 1.7K
14:56 21.67 21.68 21.67 21.68 0.8K
14:57 21.66 21.66 21.66 21.66 1.3K
14:58 21.67 21.67 21.67 21.67 0.5K
14:59 21.67 21.67 21.67 21.67 0.7K
15:00 21.66 21.67 21.66 21.67 0.7K
15:01 21.67 21.67 21.67 21.67 0.6K
15:03 21.66 21.66 21.66 21.66 0.8K
15:04 21.65 21.66 21.65 21.66 0.7K
15:05 21.66 21.66 21.66 21.66 1.0K
15:06 21.65 21.65 21.65 21.65 2.5K
15:07 21.65 21.68 21.65 21.68 6.2K
15:08 21.67 21.68 21.67 21.67 1.2K
15:09 21.66 21.66 21.65 21.65 2.5K
15:11 21.62 21.62 21.62 21.62 2.7K
15:12 21.61 21.63 21.60 21.62 7.4K
15:14 21.60 21.61 21.60 21.61 1.3K
15:15 21.61 21.61 21.57 21.57 2.3K
15:16 21.59 21.59 21.59 21.59 1.7K
15:17 21.58 21.58 21.58 21.58 0.8K
15:18 21.57 21.58 21.57 21.58 2.0K
15:21 21.58 21.58 21.58 21.58 0.2K
15:22 21.60 21.60 21.60 21.60 2.2K
15:24 21.61 21.65 21.61 21.65 1.9K
15:25 21.63 21.64 21.62 21.64 3.1K
15:26 21.63 21.63 21.61 21.61 3.1K
15:27 21.62 21.62 21.60 21.60 1.8K
15:29 21.62 21.62 21.62 21.62 1.0K
15:30 21.62 21.65 21.62 21.65 3.3K
15:31 21.65 21.65 21.65 21.65 0.8K
15:32 21.65 21.65 21.62 21.62 3.3K
15:33 21.61 21.61 21.61 21.61 2.7K
15:36 21.62 21.65 21.62 21.65 1.4K
15:37 21.63 21.63 21.63 21.63 0.8K
15:38 21.63 21.64 21.63 21.64 2.8K
15:39 21.64 21.65 21.64 21.65 0.7K
15:40 21.65 21.71 21.64 21.71 13.3K
15:41 21.68 21.68 21.66 21.66 3.9K
15:42 21.66 21.70 21.66 21.70 6.2K
15:44 21.70 21.71 21.70 21.71 2.2K
15:45 21.70 21.71 21.70 21.70 5.4K
15:46 21.69 21.70 21.69 21.70 2.3K
15:47 21.71 21.71 21.70 21.70 1.1K
15:48 21.71 21.72 21.71 21.72 2.5K
15:49 21.71 21.73 21.70 21.70 5.5K
15:50 21.74 21.79 21.72 21.74 6.2K
15:51 21.73 21.80 21.73 21.80 5.8K
15:52 21.79 21.79 21.73 21.73 6.9K
15:53 21.70 21.71 21.68 21.68 9.4K
15:54 21.68 21.68 21.65 21.68 4.3K
15:55 21.68 21.68 21.67 21.67 4.3K
15:56 21.62 21.64 21.62 21.63 6.5K
15:57 21.66 21.71 21.66 21.71 6.6K
15:58 21.71 21.71 21.67 21.70 19.8K
15:59 21.70 21.71 21.68 21.68 204.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし