デイブ

PLAY
🏛️ アメリカ →
18.11
最終更新: 2025-10-02
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 21.92 21.92 21.92 21.92 13.3K
09:31 21.90 21.90 21.90 21.90 3.1K
09:34 22.22 22.22 22.06 22.06 1.8K
09:35 21.96 21.97 21.93 21.95 2.7K
09:36 21.96 22.10 21.96 22.10 2.3K
09:37 22.10 22.10 22.04 22.10 3.4K
09:38 22.14 22.18 22.12 22.12 1.6K
09:39 22.09 22.09 22.09 22.09 0.7K
09:40 22.10 22.10 22.10 22.10 3.7K
09:41 22.09 22.09 22.09 22.09 10.6K
09:42 22.11 22.11 22.11 22.11 0.2K
09:43 22.11 22.11 22.07 22.07 0.8K
09:45 22.07 22.10 22.07 22.08 3.6K
09:46 22.24 22.24 22.16 22.16 2.5K
09:47 22.14 22.27 22.14 22.27 2.4K
09:48 22.34 22.34 22.32 22.32 1.1K
09:50 22.32 22.32 22.18 22.21 2.7K
09:51 22.26 22.26 22.26 22.26 1.6K
09:52 22.27 22.27 22.24 22.24 1.8K
09:53 22.33 22.33 22.20 22.23 1.6K
09:55 22.16 22.17 22.12 22.13 3.3K
09:56 22.16 22.16 22.16 22.16 0.6K
09:57 22.21 22.21 22.19 22.19 1.2K
09:58 22.20 22.26 22.20 22.26 1.1K
09:59 22.18 22.18 22.18 22.18 0.3K
10:00 22.23 22.23 22.12 22.12 2.5K
10:01 22.18 22.18 22.16 22.17 2.4K
10:03 22.24 22.24 22.17 22.17 1.0K
10:04 22.22 22.22 22.14 22.14 3.8K
10:05 22.16 22.20 22.16 22.16 1.7K
10:06 22.16 22.16 22.16 22.16 0.7K
10:07 22.09 22.12 22.09 22.12 1.4K
10:08 22.04 22.13 22.04 22.13 0.4K
10:09 22.13 22.13 22.13 22.13 0.4K
10:10 22.12 22.24 22.12 22.24 1.3K
10:11 22.25 22.46 22.25 22.44 11.7K
10:12 22.41 22.41 22.41 22.41 1.0K
10:13 22.42 22.78 22.42 22.74 18.9K
10:14 22.74 22.75 22.74 22.75 0.5K
10:15 22.74 22.77 22.74 22.77 2.0K
10:16 22.86 22.92 22.83 22.85 11.3K
10:17 22.84 22.95 22.79 22.94 6.2K
10:18 22.89 22.90 22.87 22.88 10.5K
10:19 22.91 22.96 22.89 22.94 2.5K
10:20 22.95 22.95 22.85 22.90 9.5K
10:21 22.90 22.91 22.90 22.91 1.7K
10:22 22.94 22.97 22.94 22.94 3.1K
10:23 22.92 23.00 22.87 23.00 114.1K
10:24 23.00 23.00 22.94 23.00 23.1K
10:25 23.00 23.26 23.00 23.26 168.2K
10:26 23.26 23.30 23.22 23.30 10.5K
10:27 23.27 23.37 23.27 23.37 4.0K
10:28 23.28 23.34 23.28 23.34 2.9K
10:29 23.35 23.35 23.31 23.33 4.6K
10:30 23.28 23.30 23.26 23.26 6.2K
10:31 23.26 23.27 23.19 23.27 6.5K
10:32 23.30 23.33 23.30 23.33 1.6K
10:33 23.30 23.30 23.27 23.27 4.6K
10:34 23.30 23.30 23.28 23.28 1.6K
10:35 23.28 23.33 23.28 23.33 0.6K
10:36 23.34 23.39 23.34 23.34 3.8K
10:37 23.38 23.39 23.30 23.39 0.9K
10:38 23.38 23.38 23.34 23.34 1.3K
10:39 23.37 23.37 23.37 23.37 0.7K
10:40 23.37 23.37 23.28 23.28 9.0K
10:41 23.13 23.23 23.01 23.23 13.8K
10:42 23.17 23.25 23.12 23.25 7.4K
10:43 23.14 23.27 23.14 23.27 2.5K
10:44 23.19 23.21 23.03 23.21 6.7K
10:45 23.15 23.20 23.14 23.14 2.3K
10:46 23.22 23.22 23.20 23.21 3.9K
10:47 23.21 23.26 23.21 23.26 1.1K
10:48 23.28 23.34 23.18 23.18 7.6K
10:49 23.13 23.13 23.03 23.04 9.2K
10:50 22.99 22.99 22.95 22.97 5.3K
10:51 22.97 22.97 22.90 22.90 4.0K
10:52 22.90 22.90 22.90 22.90 0.6K
10:53 22.95 22.95 22.95 22.95 2.0K
10:54 22.95 23.00 22.95 22.99 2.1K
10:55 22.99 22.99 22.89 22.96 4.6K
10:56 22.94 22.94 22.94 22.94 1.8K
10:58 22.98 23.09 22.98 23.01 9.2K
10:59 23.07 23.07 22.98 22.98 2.0K
11:00 23.02 23.03 23.00 23.00 1.5K
11:01 23.03 23.04 23.03 23.04 0.4K
11:02 23.04 23.04 23.04 23.04 0.9K
11:03 23.04 23.09 23.04 23.08 1.6K
11:04 23.13 23.13 22.91 22.92 9.7K
11:05 22.92 22.92 22.76 22.76 13.4K
11:06 22.82 22.94 22.82 22.94 3.3K
11:07 22.94 22.97 22.94 22.97 6.5K
11:08 22.97 22.97 22.97 22.97 1.8K
11:09 23.01 23.01 22.94 22.96 1.9K
11:10 23.00 23.00 23.00 23.00 0.4K
11:11 22.99 23.03 22.95 22.95 3.2K
11:12 23.02 23.06 22.99 23.06 2.7K
11:13 23.04 23.09 23.04 23.07 3.0K
11:14 23.09 23.15 23.09 23.15 2.5K
11:15 23.15 23.23 23.15 23.23 1.9K
11:16 23.18 23.18 23.18 23.18 0.9K
11:17 23.22 23.23 23.22 23.23 1.5K
11:18 23.26 23.30 23.26 23.30 3.1K
11:19 23.30 23.30 23.27 23.27 1.4K
11:20 23.29 23.29 23.18 23.18 11.0K
11:21 23.18 23.20 23.14 23.16 2.9K
11:22 23.13 23.22 23.13 23.22 6.4K
11:23 23.19 23.23 23.19 23.23 1.7K
11:24 23.28 23.35 23.27 23.35 2.6K
11:25 23.37 23.37 23.36 23.36 9.7K
11:26 23.36 23.36 23.34 23.34 2.6K
11:27 23.32 23.32 23.26 23.26 5.5K
11:30 23.28 23.28 23.23 23.24 6.7K
11:31 23.29 23.29 23.27 23.27 3.5K
11:32 23.30 23.34 23.30 23.34 5.9K
11:34 23.34 23.34 23.33 23.33 1.8K
11:35 23.33 23.33 23.28 23.28 4.5K
11:36 23.29 23.29 23.21 23.22 5.9K
11:37 23.11 23.11 23.00 23.04 5.2K
11:38 23.04 23.04 23.04 23.04 0.6K
11:39 23.02 23.02 23.02 23.02 0.5K
11:40 23.04 23.07 23.04 23.04 2.8K
11:41 23.06 23.07 23.04 23.05 2.2K
11:42 23.05 23.05 23.05 23.05 1.3K
11:43 23.05 23.13 23.05 23.13 2.6K
11:44 23.13 23.13 23.01 23.02 3.9K
11:45 23.06 23.07 23.05 23.05 1.5K
11:46 23.04 23.04 23.04 23.04 0.8K
11:47 23.01 23.01 23.00 23.01 1.0K
11:48 22.95 22.97 22.95 22.97 7.6K
11:49 23.00 23.15 23.00 23.10 6.7K
11:50 23.11 23.11 23.08 23.08 3.1K
11:51 23.12 23.14 23.10 23.10 2.5K
11:52 23.12 23.12 23.04 23.04 3.2K
11:53 23.11 23.11 23.05 23.05 2.8K
11:54 23.05 23.05 23.02 23.05 1.4K
11:55 23.05 23.05 23.05 23.05 0.2K
11:56 23.12 23.12 23.12 23.12 1.2K
11:57 23.09 23.09 23.07 23.09 4.0K
11:58 23.05 23.06 23.03 23.03 3.4K
11:59 23.07 23.08 23.02 23.02 3.0K
12:00 22.99 23.03 22.99 23.03 0.9K
12:01 23.03 23.03 22.99 22.99 2.1K
12:02 22.94 22.98 22.93 22.96 2.6K
12:03 22.97 22.97 22.94 22.94 1.8K
12:04 22.97 22.97 22.97 22.97 0.4K
12:05 22.98 23.00 22.91 22.91 5.4K
12:06 22.91 22.93 22.88 22.89 3.2K
12:07 22.90 22.90 22.84 22.87 1.8K
12:08 22.92 22.94 22.86 22.91 2.6K
12:09 22.91 22.95 22.91 22.95 1.7K
12:10 22.91 22.99 22.91 22.99 2.9K
12:11 22.92 22.93 22.92 22.93 2.2K
12:12 22.96 22.96 22.96 22.96 1.3K
12:13 22.94 22.99 22.92 22.98 2.9K
12:14 22.96 22.96 22.93 22.93 2.7K
12:15 22.93 22.97 22.93 22.94 3.1K
12:16 22.94 22.94 22.94 22.94 0.4K
12:17 22.91 22.91 22.91 22.91 3.9K
12:18 22.97 22.97 22.95 22.96 2.9K
12:19 22.95 22.95 22.95 22.95 1.3K
12:20 22.95 22.95 22.93 22.93 0.6K
12:21 22.96 23.00 22.96 23.00 1.2K
12:22 23.01 23.01 23.01 23.01 0.2K
12:23 23.01 23.13 23.01 23.12 14.5K
12:24 23.11 23.11 23.09 23.09 7.3K
12:25 23.10 23.14 23.10 23.12 1.8K
12:26 23.10 23.10 23.10 23.10 2.3K
12:27 23.12 23.12 23.12 23.12 0.8K
12:28 23.18 23.18 23.18 23.18 2.8K
12:29 23.17 23.21 23.17 23.21 3.5K
12:30 23.21 23.23 23.21 23.23 3.0K
12:31 23.23 23.23 23.23 23.23 0.3K
12:32 23.25 23.25 23.25 23.25 1.4K
12:33 23.25 23.25 23.25 23.25 0.5K
12:34 23.20 23.20 23.17 23.17 9.3K
12:35 23.19 23.19 23.19 23.19 0.9K
12:36 23.19 23.21 23.19 23.21 2.0K
12:37 23.19 23.19 23.17 23.17 1.3K
12:40 23.20 23.20 23.18 23.18 1.5K
12:41 23.20 23.20 23.20 23.20 0.9K
12:43 23.24 23.24 23.23 23.24 1.6K
12:45 23.21 23.21 23.21 23.21 1.5K
12:46 23.32 23.34 23.32 23.34 6.5K
12:47 23.28 23.28 23.28 23.28 5.6K
12:49 23.33 23.33 23.33 23.33 1.8K
12:50 23.33 23.33 23.33 23.33 1.5K
12:52 23.31 23.31 23.28 23.28 3.6K
12:53 23.26 23.26 23.26 23.26 2.0K
12:55 23.27 23.29 23.27 23.27 2.7K
12:56 23.28 23.28 23.28 23.28 0.3K
12:57 23.28 23.28 23.28 23.28 2.6K
12:58 23.26 23.29 23.26 23.28 1.8K
12:59 23.32 23.32 23.32 23.32 2.2K
13:02 23.36 23.36 23.36 23.36 0.8K
13:03 23.39 23.39 23.39 23.39 0.2K
13:04 23.40 23.47 23.40 23.43 16.9K
13:05 23.45 23.45 23.37 23.37 5.0K
13:06 23.37 23.37 23.37 23.37 1.0K
13:07 23.36 23.36 23.35 23.35 0.8K
13:08 23.37 23.37 23.33 23.33 2.2K
13:10 23.36 23.36 23.36 23.36 1.0K
13:11 23.41 23.42 23.41 23.42 1.1K
13:13 23.40 23.40 23.40 23.40 2.4K
13:14 23.40 23.40 23.37 23.37 3.4K
13:15 23.41 23.41 23.41 23.41 0.9K
13:16 23.41 23.41 23.41 23.41 0.4K
13:17 23.44 23.44 23.44 23.44 1.1K
13:18 23.40 23.42 23.40 23.42 1.1K
13:19 23.45 23.45 23.40 23.40 0.7K
13:20 23.42 23.44 23.42 23.44 2.1K
13:21 23.43 23.43 23.43 23.43 0.4K
13:22 23.45 23.45 23.43 23.43 2.0K
13:23 23.44 23.44 23.40 23.43 5.6K
13:24 23.44 23.44 23.42 23.42 2.7K
13:25 23.44 23.45 23.44 23.45 3.0K
13:26 23.45 23.45 23.42 23.42 1.7K
13:27 23.43 23.46 23.43 23.46 1.0K
13:28 23.44 23.45 23.44 23.45 2.0K
13:29 23.45 23.45 23.45 23.45 0.5K
13:30 23.45 23.47 23.45 23.46 5.6K
13:31 23.43 23.43 23.43 23.43 2.6K
13:32 23.42 23.42 23.42 23.42 2.2K
13:35 23.46 23.46 23.46 23.46 1.8K
13:36 23.48 23.48 23.48 23.48 1.1K
13:37 23.50 23.50 23.49 23.50 3.1K
13:39 23.54 23.54 23.54 23.54 0.8K
13:40 23.54 23.54 23.54 23.54 2.6K
13:41 23.59 23.59 23.59 23.59 0.6K
13:42 23.60 23.60 23.52 23.52 4.0K
13:43 23.54 23.54 23.51 23.51 3.1K
13:44 23.52 23.52 23.52 23.52 0.3K
13:45 23.49 23.54 23.49 23.54 5.5K
13:46 23.52 23.52 23.52 23.52 1.2K
13:47 23.51 23.51 23.51 23.51 0.5K
13:48 23.60 23.65 23.60 23.65 11.3K
13:50 23.60 23.60 23.60 23.60 8.7K
13:52 23.63 23.63 23.63 23.63 0.3K
13:53 23.66 23.66 23.66 23.66 0.5K
13:54 23.66 23.66 23.66 23.66 1.1K
13:55 23.66 23.66 23.66 23.66 0.1K
13:56 23.64 23.67 23.64 23.67 2.4K
13:57 23.70 23.77 23.70 23.76 11.1K
13:58 23.79 23.84 23.76 23.84 11.8K
13:59 23.85 23.85 23.77 23.79 4.8K
14:00 23.82 23.82 23.78 23.78 8.7K
14:02 23.78 23.79 23.78 23.79 4.3K
14:03 23.80 23.84 23.79 23.84 3.5K
14:04 23.84 23.84 23.75 23.76 2.6K
14:05 23.76 23.76 23.76 23.76 0.7K
14:07 23.76 23.77 23.76 23.77 5.6K
14:08 23.77 23.77 23.74 23.77 1.4K
14:09 23.77 23.77 23.66 23.66 11.3K
14:10 23.65 23.65 23.64 23.64 1.4K
14:11 23.63 23.63 23.59 23.59 3.2K
14:12 23.59 23.62 23.59 23.62 2.4K
14:13 23.60 23.60 23.60 23.60 0.4K
14:14 23.61 23.65 23.61 23.64 10.0K
14:15 23.65 23.65 23.59 23.59 1.2K
14:16 23.68 23.68 23.62 23.64 7.1K
14:18 23.65 23.65 23.62 23.62 0.5K
14:19 23.61 23.62 23.61 23.62 3.3K
14:22 23.63 23.63 23.62 23.62 2.4K
14:23 23.62 23.63 23.60 23.63 2.6K
14:24 23.64 23.64 23.60 23.60 0.4K
14:25 23.64 23.64 23.59 23.59 4.3K
14:26 23.57 23.60 23.57 23.60 2.0K
14:27 23.62 23.65 23.62 23.65 6.6K
14:28 23.65 23.67 23.65 23.67 0.9K
14:29 23.68 23.68 23.68 23.68 0.4K
14:30 23.67 23.67 23.67 23.67 0.9K
14:31 23.68 23.69 23.68 23.69 0.5K
14:32 23.69 23.69 23.69 23.69 0.5K
14:33 23.69 23.69 23.69 23.69 0.4K
14:34 23.69 23.71 23.69 23.71 5.4K
14:35 23.72 23.72 23.72 23.72 0.6K
14:36 23.72 23.72 23.71 23.71 0.6K
14:37 23.70 23.71 23.70 23.71 1.5K
14:38 23.69 23.70 23.69 23.70 4.2K
14:39 23.68 23.70 23.68 23.70 1.7K
14:40 23.71 23.71 23.69 23.71 7.6K
14:41 23.72 23.72 23.72 23.72 2.6K
14:42 23.73 23.76 23.73 23.76 1.1K
14:43 23.72 23.72 23.68 23.72 7.9K
14:44 23.73 23.73 23.73 23.73 0.2K
14:45 23.71 23.71 23.69 23.71 3.6K
14:46 23.73 23.73 23.73 23.73 0.1K
14:47 23.68 23.72 23.68 23.72 1.0K
14:49 23.71 23.73 23.71 23.73 4.1K
14:53 23.69 23.69 23.64 23.64 4.4K
14:54 23.65 23.68 23.65 23.67 3.7K
14:55 23.65 23.66 23.62 23.62 2.8K
14:56 23.65 23.65 23.65 23.65 0.9K
14:58 23.62 23.62 23.62 23.62 0.6K
14:59 23.62 23.64 23.62 23.64 1.1K
15:00 23.64 23.69 23.64 23.68 5.0K
15:02 23.67 23.67 23.64 23.64 3.1K
15:03 23.63 23.63 23.63 23.63 0.2K
15:04 23.64 23.64 23.62 23.62 0.7K
15:05 23.65 23.66 23.65 23.66 2.5K
15:07 23.67 23.68 23.67 23.68 5.3K
15:09 23.67 23.68 23.66 23.66 2.0K
15:10 23.66 23.66 23.66 23.66 0.6K
15:11 23.66 23.66 23.66 23.66 0.5K
15:12 23.67 23.67 23.67 23.67 2.5K
15:13 23.69 23.72 23.69 23.72 2.5K
15:14 23.72 23.72 23.70 23.70 3.5K
15:15 23.66 23.66 23.66 23.66 0.5K
15:16 23.69 23.69 23.69 23.69 0.6K
15:17 23.67 23.67 23.67 23.67 1.4K
15:18 23.69 23.70 23.68 23.70 2.2K
15:19 23.70 23.70 23.69 23.69 2.9K
15:21 23.72 23.73 23.70 23.70 3.4K
15:22 23.70 23.70 23.67 23.67 1.5K
15:23 23.66 23.69 23.59 23.59 4.2K
15:24 23.56 23.56 23.56 23.56 0.6K
15:25 23.60 23.61 23.60 23.61 2.9K
15:26 23.60 23.62 23.60 23.62 1.0K
15:27 23.63 23.63 23.63 23.63 1.3K
15:28 23.63 23.63 23.63 23.63 0.2K
15:29 23.63 23.65 23.63 23.65 2.9K
15:30 23.66 23.67 23.61 23.61 1.6K
15:31 23.67 23.67 23.65 23.67 1.9K
15:32 23.61 23.65 23.60 23.61 3.5K
15:33 23.63 23.64 23.63 23.64 2.8K
15:34 23.62 23.62 23.62 23.62 1.5K
15:35 23.62 23.63 23.61 23.63 4.0K
15:36 23.65 23.66 23.65 23.66 1.5K
15:37 23.70 23.70 23.67 23.67 2.4K
15:38 23.64 23.66 23.64 23.66 0.8K
15:39 23.66 23.66 23.65 23.65 3.4K
15:40 23.64 23.64 23.57 23.60 14.3K
15:41 23.61 23.62 23.61 23.62 2.6K
15:42 23.62 23.62 23.60 23.60 2.7K
15:44 23.58 23.58 23.58 23.58 3.4K
15:45 23.58 23.61 23.58 23.61 3.3K
15:46 23.64 23.67 23.64 23.67 2.0K
15:47 23.67 23.67 23.67 23.67 0.7K
15:48 23.65 23.65 23.65 23.65 1.7K
15:49 23.64 23.64 23.64 23.64 2.7K
15:50 23.63 23.66 23.62 23.66 6.1K
15:51 23.67 23.67 23.65 23.65 8.2K
15:52 23.65 23.67 23.65 23.66 6.1K
15:53 23.67 23.67 23.66 23.66 4.8K
15:54 23.66 23.66 23.64 23.66 10.7K
15:55 23.64 23.65 23.61 23.65 8.8K
15:56 23.64 23.66 23.63 23.66 12.8K
15:57 23.66 23.71 23.66 23.70 16.7K
15:58 23.72 23.72 23.70 23.70 22.8K
15:59 23.70 23.70 23.67 23.69 141.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし