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 23.09 23.09 23.09 23.09 7.8K
09:31 22.76 22.76 22.76 22.76 0.4K
09:32 23.04 23.04 22.90 22.90 2.3K
09:34 22.89 22.90 22.76 22.76 0.7K
09:35 22.83 22.90 22.83 22.90 0.8K
09:36 22.91 22.92 22.91 22.92 1.6K
09:37 22.86 22.86 22.86 22.86 0.2K
09:38 22.80 22.80 22.70 22.70 8.6K
09:41 22.72 22.75 22.72 22.75 2.7K
09:42 22.74 22.74 22.74 22.74 1.7K
09:44 22.82 22.82 22.82 22.82 2.0K
09:45 22.87 22.87 22.87 22.87 1.6K
09:47 22.88 22.88 22.88 22.88 0.3K
09:48 22.76 22.95 22.76 22.95 3.6K
09:49 22.95 22.95 22.95 22.95 2.1K
09:50 22.98 22.98 22.98 22.98 1.3K
09:51 22.98 22.98 22.98 22.98 0.8K
09:53 22.89 22.96 22.89 22.96 1.2K
09:55 23.00 23.00 22.90 22.90 0.4K
09:56 22.91 22.91 22.89 22.89 1.1K
09:57 22.94 22.95 22.94 22.95 1.3K
09:58 23.02 23.05 23.02 23.05 5.7K
09:59 23.07 23.08 23.07 23.08 0.4K
10:00 23.10 23.10 22.98 23.02 2.9K
10:01 23.04 23.04 22.96 22.96 0.6K
10:02 23.04 23.09 23.02 23.09 2.6K
10:03 23.11 23.11 23.11 23.11 0.4K
10:04 23.11 23.11 23.09 23.09 2.1K
10:05 23.07 23.07 23.06 23.06 2.9K
10:06 23.07 23.07 23.07 23.07 0.7K
10:09 23.07 23.10 23.07 23.10 1.0K
10:10 23.06 23.06 23.02 23.05 1.5K
10:11 22.96 22.96 22.96 22.96 0.9K
10:12 22.96 22.96 22.96 22.96 0.9K
10:13 23.00 23.00 23.00 23.00 1.4K
10:14 23.01 23.01 23.01 23.01 0.5K
10:15 23.01 23.01 22.96 22.96 1.5K
10:16 22.94 22.94 22.94 22.94 1.0K
10:17 22.92 22.92 22.92 22.92 0.3K
10:18 22.92 22.92 22.90 22.92 2.2K
10:19 22.97 22.97 22.95 22.95 1.4K
10:20 22.99 23.01 22.99 23.01 2.7K
10:23 22.99 22.99 22.93 22.93 1.9K
10:24 22.94 22.94 22.94 22.94 0.8K
10:25 22.93 22.93 22.93 22.93 0.3K
10:26 22.93 22.93 22.93 22.93 0.7K
10:27 22.94 22.94 22.94 22.94 1.2K
10:28 22.96 22.96 22.95 22.95 0.5K
10:30 22.95 22.95 22.95 22.95 0.9K
10:31 22.99 22.99 22.99 22.99 0.5K
10:32 22.98 22.98 22.98 22.98 0.3K
10:33 22.99 22.99 22.99 22.99 1.5K
10:34 22.95 22.95 22.95 22.95 1.5K
10:36 22.96 22.96 22.95 22.95 0.8K
10:37 22.96 22.96 22.96 22.96 0.4K
10:38 22.96 22.96 22.93 22.94 1.2K
10:39 22.93 22.93 22.93 22.93 0.9K
10:40 22.96 22.96 22.96 22.96 0.2K
10:41 22.99 22.99 22.98 22.99 7.7K
10:42 22.96 22.96 22.95 22.95 1.4K
10:43 22.95 22.95 22.94 22.94 1.4K
10:45 22.92 22.92 22.92 22.92 0.9K
10:46 22.91 22.94 22.91 22.94 1.3K
10:47 22.92 22.92 22.92 22.92 0.4K
10:48 22.92 22.95 22.92 22.95 0.8K
10:49 22.94 22.94 22.92 22.92 2.2K
10:51 22.90 22.92 22.90 22.92 1.3K
10:52 22.92 22.92 22.91 22.91 0.8K
10:53 22.93 22.93 22.93 22.93 0.8K
10:54 22.95 22.95 22.95 22.95 0.8K
10:55 22.97 22.97 22.97 22.97 1.5K
10:56 22.99 23.00 22.99 22.99 1.7K
10:57 23.00 23.00 22.98 22.98 1.9K
10:58 22.97 22.97 22.97 22.97 1.2K
10:59 22.96 22.96 22.95 22.95 0.6K
11:00 22.91 22.93 22.91 22.93 0.8K
11:02 23.02 23.09 23.02 23.07 9.3K
11:03 23.13 23.14 23.11 23.11 2.9K
11:05 23.12 23.27 23.12 23.21 8.4K
11:06 23.27 23.28 23.27 23.28 1.2K
11:07 23.30 23.33 23.30 23.33 2.2K
11:08 23.33 23.35 23.32 23.32 3.2K
11:09 23.29 23.29 23.29 23.29 1.3K
11:11 23.20 23.20 23.16 23.16 1.5K
11:12 23.15 23.19 23.15 23.16 1.7K
11:14 23.17 23.17 23.17 23.17 0.3K
11:15 23.19 23.19 23.16 23.16 2.0K
11:16 23.16 23.16 23.16 23.16 0.5K
11:17 23.16 23.16 23.16 23.16 0.5K
11:18 23.16 23.25 23.16 23.24 10.5K
11:19 23.23 23.27 23.23 23.27 3.6K
11:20 23.26 23.26 23.25 23.25 3.0K
11:21 23.27 23.27 23.20 23.20 1.1K
11:22 23.19 23.25 23.19 23.25 2.4K
11:23 23.26 23.26 23.26 23.26 0.6K
11:24 23.23 23.25 23.22 23.22 1.6K
11:25 23.27 23.28 23.27 23.28 1.7K
11:26 23.32 23.32 23.32 23.32 0.2K
11:27 23.32 23.32 23.32 23.32 1.3K
11:30 23.31 23.31 23.31 23.31 0.4K
11:31 23.34 23.34 23.34 23.34 1.6K
11:32 23.30 23.30 23.30 23.30 0.6K
11:33 23.30 23.32 23.28 23.32 3.2K
11:34 23.31 23.31 23.30 23.31 1.4K
11:35 23.32 23.32 23.32 23.32 1.0K
11:37 23.29 23.29 23.29 23.29 0.5K
11:38 23.29 23.29 23.29 23.29 0.6K
11:39 23.30 23.30 23.30 23.30 0.5K
11:41 23.30 23.30 23.30 23.30 0.3K
11:42 23.27 23.30 23.27 23.30 0.6K
11:43 23.30 23.30 23.30 23.30 0.1K
11:44 23.28 23.28 23.28 23.28 0.3K
11:45 23.32 23.32 23.32 23.32 1.0K
11:46 23.32 23.32 23.32 23.32 0.6K
11:47 23.34 23.34 23.34 23.34 1.1K
11:48 23.35 23.35 23.32 23.32 2.9K
11:49 23.35 23.35 23.34 23.34 1.1K
11:51 23.33 23.33 23.29 23.29 0.7K
11:52 23.30 23.30 23.30 23.30 0.3K
11:53 23.33 23.35 23.33 23.33 4.2K
11:56 23.33 23.33 23.32 23.32 0.6K
11:57 23.32 23.32 23.29 23.29 1.3K
11:58 23.31 23.31 23.31 23.31 0.7K
11:59 23.31 23.35 23.31 23.35 1.9K
12:00 23.36 23.43 23.36 23.43 3.1K
12:01 23.41 23.43 23.41 23.43 1.2K
12:03 23.43 23.56 23.43 23.56 97.3K
12:04 23.59 23.62 23.58 23.62 4.8K
12:05 23.63 23.63 23.58 23.58 3.4K
12:06 23.62 23.70 23.62 23.68 4.0K
12:07 23.68 23.72 23.68 23.71 9.9K
12:08 23.67 23.67 23.67 23.67 1.2K
12:09 23.73 23.77 23.73 23.77 7.6K
12:10 23.76 23.77 23.76 23.77 2.7K
12:11 23.77 23.80 23.77 23.80 7.2K
12:13 23.87 23.87 23.76 23.76 1.9K
12:14 23.77 23.80 23.77 23.80 1.1K
12:15 23.83 23.83 23.77 23.80 1.1K
12:16 23.80 23.80 23.71 23.71 2.8K
12:18 23.76 23.76 23.71 23.71 2.9K
12:22 23.67 23.67 23.67 23.67 0.8K
12:23 23.66 23.66 23.66 23.66 1.1K
12:26 23.61 23.67 23.61 23.64 1.8K
12:27 23.66 23.66 23.61 23.61 1.1K
12:28 23.55 23.57 23.55 23.57 1.7K
12:29 23.60 23.68 23.60 23.68 6.0K
12:30 23.72 23.78 23.72 23.75 13.7K
12:31 23.77 23.86 23.77 23.86 2.8K
12:32 23.86 23.86 23.83 23.83 3.3K
12:33 23.85 23.85 23.85 23.85 1.0K
12:34 23.81 23.81 23.74 23.74 0.9K
12:35 23.79 23.79 23.79 23.79 1.6K
12:37 23.77 23.80 23.77 23.80 1.5K
12:38 23.79 23.79 23.79 23.79 1.2K
12:39 23.80 23.80 23.78 23.78 0.8K
12:40 23.79 23.83 23.76 23.82 4.8K
12:41 23.85 23.85 23.83 23.83 2.3K
12:42 23.82 23.82 23.82 23.82 0.8K
12:43 23.79 23.79 23.79 23.79 0.7K
12:44 23.75 23.75 23.75 23.75 1.4K
12:45 23.74 23.74 23.74 23.74 0.3K
12:46 23.71 23.71 23.71 23.71 2.9K
12:47 23.67 23.67 23.67 23.67 0.5K
12:48 23.70 23.70 23.70 23.70 2.7K
12:50 23.69 23.69 23.68 23.68 2.0K
12:51 23.68 23.68 23.68 23.68 2.5K
12:52 23.63 23.63 23.58 23.58 1.7K
12:54 23.55 23.59 23.55 23.59 0.9K
12:55 23.55 23.55 23.55 23.55 1.9K
12:56 23.56 23.56 23.56 23.56 0.9K
12:57 23.54 23.57 23.54 23.57 1.1K
12:58 23.57 23.60 23.57 23.60 0.6K
12:59 23.52 23.55 23.52 23.55 2.4K
13:00 23.57 23.64 23.57 23.64 3.9K
13:01 23.65 23.71 23.63 23.71 1.3K
13:02 23.68 23.68 23.68 23.68 0.7K
13:03 23.64 23.64 23.64 23.64 0.8K
13:04 23.63 23.63 23.63 23.63 0.6K
13:06 23.59 23.59 23.57 23.57 1.5K
13:08 23.60 23.62 23.60 23.62 2.6K
13:09 23.65 23.65 23.65 23.65 1.0K
13:10 23.64 23.64 23.58 23.58 1.2K
13:11 23.58 23.58 23.58 23.58 0.6K
13:12 23.61 23.61 23.59 23.59 2.5K
13:15 23.58 23.58 23.54 23.54 4.1K
13:16 23.58 23.59 23.58 23.59 3.4K
13:17 23.60 23.60 23.60 23.60 1.4K
13:19 23.62 23.64 23.62 23.64 1.6K
13:20 23.60 23.63 23.60 23.63 1.9K
13:22 23.58 23.58 23.53 23.53 1.6K
13:24 23.54 23.57 23.54 23.57 2.3K
13:25 23.56 23.56 23.56 23.56 0.6K
13:26 23.54 23.54 23.54 23.54 3.1K
13:27 23.51 23.54 23.51 23.54 2.6K
13:28 23.52 23.52 23.52 23.52 0.3K
13:29 23.51 23.51 23.46 23.49 4.5K
13:30 23.51 23.51 23.51 23.51 0.6K
13:31 23.50 23.50 23.50 23.50 1.3K
13:32 23.51 23.51 23.44 23.44 4.3K
13:33 23.44 23.44 23.41 23.41 2.0K
13:34 23.41 23.41 23.41 23.41 0.3K
13:35 23.40 23.41 23.40 23.41 1.5K
13:36 23.41 23.41 23.41 23.41 0.4K
13:37 23.39 23.39 23.39 23.39 1.3K
13:38 23.39 23.39 23.39 23.39 0.4K
13:39 23.39 23.46 23.39 23.45 3.3K
13:40 23.46 23.46 23.46 23.46 0.9K
13:41 23.48 23.51 23.48 23.51 3.0K
13:42 23.51 23.51 23.51 23.51 0.7K
13:43 23.53 23.53 23.53 23.53 1.1K
13:44 23.54 23.54 23.54 23.54 0.9K
13:45 23.54 23.58 23.54 23.58 5.5K
13:46 23.69 23.72 23.69 23.72 10.6K
13:47 23.75 23.75 23.75 23.75 0.5K
13:48 23.77 23.77 23.77 23.77 0.5K
13:49 23.77 23.77 23.77 23.77 0.5K
13:50 23.75 23.77 23.75 23.77 1.6K
13:51 23.76 23.76 23.75 23.75 2.4K
13:52 23.76 23.77 23.73 23.73 2.3K
13:54 23.74 23.74 23.73 23.73 2.5K
13:55 23.72 23.73 23.72 23.73 0.6K
13:56 23.72 23.72 23.72 23.72 1.9K
13:57 23.72 23.72 23.70 23.70 0.9K
13:58 23.71 23.71 23.67 23.70 2.8K
13:59 23.70 23.70 23.70 23.70 2.2K
14:00 23.72 23.72 23.72 23.72 2.1K
14:01 23.72 23.72 23.71 23.71 1.5K
14:02 23.73 23.74 23.73 23.74 2.3K
14:03 23.73 23.73 23.70 23.70 2.4K
14:04 23.70 23.70 23.70 23.70 1.2K
14:09 23.69 23.69 23.65 23.65 3.4K
14:10 23.67 23.67 23.66 23.66 1.9K
14:12 23.66 23.69 23.66 23.66 2.3K
14:13 23.69 23.69 23.69 23.69 0.4K
14:14 23.71 23.71 23.71 23.71 2.9K
14:16 23.71 23.71 23.65 23.65 1.5K
14:18 23.65 23.69 23.65 23.69 2.2K
14:19 23.67 23.67 23.67 23.67 0.3K
14:20 23.69 23.69 23.64 23.65 3.6K
14:21 23.65 23.65 23.62 23.62 3.3K
14:22 23.63 23.63 23.63 23.63 0.9K
14:23 23.64 23.64 23.64 23.64 0.7K
14:24 23.63 23.63 23.63 23.63 0.7K
14:25 23.63 23.65 23.63 23.65 4.7K
14:26 23.62 23.66 23.62 23.66 9.5K
14:27 23.69 23.69 23.63 23.63 7.1K
14:29 23.66 23.66 23.64 23.64 1.0K
14:30 23.67 23.67 23.66 23.66 6.4K
14:31 23.68 23.68 23.68 23.68 0.9K
14:34 23.66 23.70 23.66 23.69 2.5K
14:35 23.71 23.71 23.71 23.71 0.6K
14:36 23.69 23.69 23.66 23.66 3.0K
14:38 23.68 23.68 23.68 23.68 2.6K
14:39 23.69 23.69 23.68 23.69 0.8K
14:40 23.69 23.69 23.67 23.67 1.6K
14:41 23.65 23.70 23.65 23.70 3.9K
14:42 23.68 23.70 23.68 23.70 2.0K
14:43 23.70 23.70 23.70 23.70 1.8K
14:44 23.69 23.69 23.69 23.69 0.7K
14:45 23.71 23.71 23.66 23.66 2.0K
14:47 23.64 23.64 23.64 23.64 0.1K
14:48 23.63 23.63 23.63 23.63 1.2K
14:49 23.63 23.66 23.63 23.66 1.8K
14:50 23.65 23.65 23.65 23.65 0.4K
14:51 23.65 23.65 23.65 23.65 0.8K
14:52 23.66 23.66 23.66 23.66 0.2K
14:53 23.64 23.64 23.64 23.64 1.0K
14:54 23.64 23.64 23.63 23.63 1.4K
14:55 23.64 23.64 23.58 23.58 5.1K
14:56 23.56 23.60 23.56 23.60 3.4K
14:57 23.59 23.59 23.51 23.51 2.7K
14:58 23.49 23.52 23.49 23.52 0.9K
14:59 23.50 23.50 23.50 23.50 8.0K
15:00 23.47 23.50 23.47 23.50 3.4K
15:01 23.50 23.51 23.49 23.51 1.8K
15:02 23.51 23.53 23.51 23.53 1.0K
15:03 23.54 23.54 23.53 23.53 1.2K
15:04 23.56 23.56 23.54 23.55 2.6K
15:05 23.54 23.54 23.53 23.53 2.1K
15:06 23.54 23.60 23.54 23.60 3.6K
15:07 23.59 23.62 23.59 23.62 3.1K
15:08 23.59 23.59 23.57 23.57 2.3K
15:09 23.57 23.57 23.57 23.57 1.4K
15:10 23.55 23.57 23.55 23.57 5.9K
15:11 23.58 23.60 23.58 23.58 2.3K
15:12 23.58 23.58 23.58 23.58 0.3K
15:13 23.59 23.60 23.59 23.59 1.8K
15:14 23.61 23.61 23.59 23.59 1.0K
15:15 23.59 23.59 23.59 23.59 0.4K
15:16 23.59 23.63 23.59 23.63 3.0K
15:17 23.64 23.65 23.64 23.65 0.9K
15:18 23.63 23.63 23.62 23.62 0.9K
15:19 23.61 23.63 23.61 23.63 1.1K
15:20 23.62 23.64 23.62 23.64 1.7K
15:21 23.65 23.65 23.64 23.64 0.7K
15:22 23.63 23.63 23.63 23.63 1.0K
15:23 23.63 23.64 23.63 23.64 1.9K
15:25 23.64 23.65 23.64 23.65 1.3K
15:26 23.64 23.66 23.64 23.66 4.1K
15:27 23.67 23.68 23.67 23.68 3.5K
15:28 23.68 23.69 23.66 23.66 4.6K
15:29 23.68 23.69 23.68 23.69 1.5K
15:30 23.67 23.67 23.61 23.61 4.3K
15:31 23.60 23.60 23.55 23.55 4.5K
15:32 23.54 23.54 23.51 23.51 25.2K
15:33 23.49 23.55 23.49 23.54 10.5K
15:34 23.49 23.49 23.49 23.49 1.7K
15:35 23.49 23.49 23.49 23.49 0.5K
15:36 23.48 23.49 23.48 23.49 2.1K
15:38 23.49 23.50 23.49 23.50 4.3K
15:39 23.46 23.46 23.44 23.44 3.5K
15:40 23.48 23.49 23.47 23.47 4.2K
15:41 23.49 23.53 23.49 23.53 2.6K
15:42 23.51 23.51 23.49 23.51 3.1K
15:43 23.52 23.52 23.50 23.50 2.6K
15:44 23.50 23.56 23.50 23.56 3.4K
15:45 23.56 23.56 23.55 23.55 1.6K
15:46 23.56 23.57 23.55 23.57 5.1K
15:47 23.55 23.59 23.55 23.59 3.3K
15:48 23.58 23.61 23.58 23.61 5.8K
15:49 23.62 23.62 23.62 23.62 1.2K
15:50 23.57 23.59 23.57 23.58 6.6K
15:51 23.59 23.59 23.56 23.58 8.0K
15:52 23.60 23.67 23.60 23.67 9.5K
15:53 23.67 23.71 23.66 23.68 10.7K
15:54 23.72 23.80 23.72 23.77 13.1K
15:55 23.77 23.81 23.72 23.81 19.9K
15:56 23.78 23.83 23.78 23.83 12.8K
15:57 23.84 23.91 23.82 23.91 41.6K
15:58 23.91 23.92 23.90 23.92 31.0K
15:59 23.92 23.92 23.84 23.86 176.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし