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 30.11 30.14 29.96 30.14 33.6K
09:31 30.15 30.16 30.05 30.05 1.6K
09:32 30.17 30.17 30.15 30.15 2.3K
09:33 30.19 30.19 30.19 30.19 2.2K
09:34 30.20 30.25 30.20 30.25 6.5K
09:35 30.46 30.46 30.46 30.46 0.8K
09:36 30.47 30.48 30.44 30.44 1.6K
09:37 30.45 30.45 30.39 30.42 4.4K
09:38 30.43 30.43 30.43 30.43 0.3K
09:39 30.37 30.40 30.32 30.40 4.6K
09:40 30.32 30.32 30.26 30.26 5.1K
09:41 30.30 30.30 30.30 30.30 0.7K
09:42 30.30 30.39 30.22 30.39 7.3K
09:44 30.41 30.52 30.41 30.52 3.2K
09:45 30.52 30.53 30.45 30.53 2.7K
09:46 30.44 30.44 30.43 30.43 1.0K
09:47 30.48 30.54 30.46 30.50 4.9K
09:48 30.53 30.53 30.42 30.42 1.5K
09:49 30.45 30.56 30.43 30.43 1.5K
09:50 30.35 30.35 30.34 30.34 0.9K
09:51 30.36 30.39 30.36 30.39 0.8K
09:52 30.23 30.28 30.15 30.15 6.2K
09:53 30.27 30.27 30.27 30.27 1.2K
09:54 30.20 30.22 30.20 30.22 0.4K
09:55 30.15 30.21 30.12 30.21 4.2K
09:56 30.21 30.21 30.15 30.15 1.4K
09:57 30.27 30.27 30.21 30.21 4.5K
09:58 30.21 30.21 30.21 30.21 0.6K
09:59 30.18 30.18 30.16 30.16 3.5K
10:00 30.37 30.40 30.37 30.40 2.7K
10:01 30.40 30.46 30.40 30.40 0.8K
10:02 30.40 30.40 30.40 30.40 1.5K
10:03 30.59 30.59 30.57 30.58 8.0K
10:04 30.60 30.61 30.60 30.61 1.1K
10:05 30.72 30.72 30.72 30.72 2.7K
10:06 30.72 30.78 30.69 30.78 3.4K
10:07 30.79 30.79 30.60 30.60 3.2K
10:08 30.55 30.55 30.55 30.55 0.1K
10:09 30.56 30.56 30.56 30.56 0.7K
10:10 30.59 30.59 30.42 30.42 5.0K
10:11 30.39 30.43 30.39 30.43 2.7K
10:12 30.48 30.48 30.44 30.44 0.5K
10:13 30.39 30.46 30.39 30.45 1.0K
10:14 30.54 30.54 30.54 30.54 1.3K
10:15 30.54 30.54 30.54 30.54 0.7K
10:16 30.55 30.55 30.54 30.54 1.2K
10:17 30.55 30.55 30.53 30.53 0.5K
10:18 30.55 30.56 30.55 30.55 1.5K
10:19 30.55 30.55 30.47 30.54 5.6K
10:20 30.48 30.48 30.48 30.48 0.8K
10:21 30.48 30.59 30.45 30.59 2.1K
10:22 30.59 30.59 30.59 30.59 0.8K
10:23 30.59 30.66 30.56 30.66 2.4K
10:24 30.70 30.72 30.68 30.68 1.0K
10:25 30.64 30.79 30.64 30.74 7.9K
10:26 30.74 30.74 30.69 30.69 4.3K
10:27 30.69 30.69 30.49 30.49 7.3K
10:28 30.51 30.51 30.45 30.45 3.7K
10:29 30.45 30.45 30.39 30.39 3.4K
10:30 30.48 30.48 30.48 30.48 0.3K
10:31 30.45 30.45 30.45 30.45 1.4K
10:32 30.49 30.49 30.42 30.42 3.7K
10:33 30.47 30.47 30.42 30.42 0.9K
10:34 30.48 30.48 30.48 30.48 4.7K
10:35 30.51 30.51 30.47 30.47 1.0K
10:36 30.51 30.51 30.51 30.51 1.6K
10:37 30.44 30.46 30.44 30.46 2.0K
10:38 30.46 30.46 30.46 30.46 0.6K
10:39 30.46 30.53 30.46 30.53 1.7K
10:40 30.50 30.59 30.50 30.59 3.3K
10:41 30.63 30.64 30.63 30.64 0.9K
10:42 30.67 30.68 30.67 30.68 2.5K
10:43 30.69 30.72 30.69 30.69 0.4K
10:44 30.73 30.73 30.65 30.69 3.0K
10:45 30.70 30.71 30.66 30.66 3.5K
10:46 30.74 30.80 30.74 30.78 3.3K
10:47 30.79 30.79 30.76 30.76 0.7K
10:48 30.74 30.74 30.62 30.62 4.2K
10:49 30.63 30.63 30.63 30.63 0.9K
10:50 30.62 30.63 30.62 30.63 0.4K
10:51 30.55 30.63 30.55 30.62 3.3K
10:52 30.65 30.68 30.65 30.68 1.1K
10:53 30.55 30.57 30.42 30.42 4.8K
10:54 30.37 30.38 30.37 30.38 2.7K
10:55 30.38 30.38 30.38 30.38 1.2K
10:56 30.42 30.43 30.42 30.43 0.8K
10:57 30.42 30.42 30.37 30.37 1.9K
10:58 30.37 30.38 30.37 30.38 1.0K
10:59 30.38 30.38 30.38 30.38 1.0K
11:00 30.33 30.37 30.32 30.32 2.7K
11:01 30.32 30.32 30.32 30.32 0.4K
11:02 30.32 30.36 30.32 30.36 3.3K
11:04 30.30 30.32 30.30 30.32 1.6K
11:05 30.38 30.44 30.36 30.43 5.0K
11:06 30.48 30.53 30.48 30.53 2.5K
11:07 30.53 30.53 30.53 30.53 1.6K
11:08 30.54 30.58 30.51 30.58 3.3K
11:09 30.58 30.58 30.58 30.58 1.1K
11:10 30.57 30.58 30.57 30.58 0.7K
11:11 30.52 30.61 30.52 30.61 2.6K
11:12 30.61 30.62 30.61 30.62 1.8K
11:13 30.62 30.70 30.62 30.70 2.1K
11:15 30.67 30.72 30.67 30.72 4.0K
11:16 30.72 30.72 30.68 30.71 1.4K
11:17 30.72 30.72 30.57 30.57 3.7K
11:18 30.56 30.57 30.56 30.57 3.0K
11:19 30.64 30.64 30.59 30.59 0.8K
11:20 30.61 30.61 30.61 30.61 0.4K
11:21 30.65 30.65 30.64 30.64 1.9K
11:22 30.59 30.67 30.56 30.67 7.8K
11:23 30.67 30.68 30.66 30.68 1.5K
11:24 30.72 30.72 30.72 30.72 0.1K
11:25 30.72 30.72 30.66 30.72 1.5K
11:26 30.67 30.67 30.67 30.67 0.3K
11:27 30.81 30.88 30.81 30.86 5.4K
11:28 30.83 30.87 30.83 30.84 3.1K
11:29 30.85 30.85 30.85 30.85 0.4K
11:30 30.89 30.89 30.85 30.85 1.1K
11:31 30.90 30.90 30.90 30.90 2.2K
11:32 30.88 30.91 30.88 30.91 1.0K
11:33 30.91 30.93 30.91 30.93 3.8K
11:34 30.92 30.92 30.87 30.87 3.2K
11:35 30.85 30.88 30.85 30.86 1.1K
11:36 30.88 30.88 30.88 30.88 0.5K
11:37 30.88 30.88 30.87 30.87 0.5K
11:38 30.88 30.88 30.84 30.84 2.3K
11:39 30.87 30.87 30.87 30.87 0.4K
11:40 30.82 30.86 30.82 30.86 1.7K
11:41 30.87 30.87 30.82 30.87 0.8K
11:42 30.82 30.84 30.82 30.84 0.5K
11:43 30.86 30.90 30.86 30.87 3.4K
11:44 30.88 30.90 30.88 30.90 0.6K
11:45 30.94 30.94 30.94 30.94 2.1K
11:46 30.94 30.94 30.94 30.94 1.3K
11:47 30.94 30.96 30.91 30.96 5.0K
11:48 30.96 30.96 30.96 30.96 0.5K
11:49 30.96 30.96 30.93 30.93 2.0K
11:51 30.91 30.92 30.91 30.92 2.0K
11:52 30.89 30.90 30.89 30.90 1.8K
11:53 30.90 31.01 30.90 31.00 37.0K
11:54 30.98 30.98 30.96 30.96 1.2K
11:55 30.95 30.99 30.95 30.95 2.3K
11:56 30.96 30.96 30.93 30.93 0.3K
11:57 30.93 31.04 30.93 31.04 3.8K
11:58 31.05 31.05 31.02 31.02 1.0K
11:59 31.01 31.01 30.98 31.01 2.3K
12:00 31.01 31.03 31.01 31.01 1.0K
12:01 31.00 31.01 31.00 31.01 0.9K
12:02 31.01 31.01 30.91 30.91 3.0K
12:03 30.92 30.94 30.92 30.93 1.0K
12:04 30.89 30.91 30.89 30.90 1.5K
12:05 30.88 30.90 30.88 30.90 0.7K
12:06 30.92 30.95 30.92 30.95 2.8K
12:08 30.95 30.99 30.95 30.97 1.7K
12:09 30.97 30.97 30.97 30.97 0.6K
12:10 30.98 30.98 30.98 30.98 1.6K
12:11 30.98 31.06 30.98 31.01 4.4K
12:12 31.05 31.05 31.03 31.03 0.6K
12:13 31.00 31.00 31.00 31.00 1.3K
12:14 31.00 31.00 30.95 30.97 1.7K
12:15 30.97 31.00 30.97 31.00 2.8K
12:16 31.02 31.02 30.96 31.01 0.6K
12:17 31.03 31.03 31.03 31.03 0.4K
12:18 31.00 31.00 31.00 31.00 3.7K
12:19 30.96 30.96 30.96 30.96 2.0K
12:20 30.98 30.98 30.97 30.97 1.0K
12:21 30.97 30.97 30.97 30.97 0.5K
12:22 30.92 30.95 30.92 30.95 5.9K
12:24 30.89 30.89 30.87 30.88 3.3K
12:25 30.90 30.90 30.82 30.82 8.0K
12:26 30.77 30.77 30.75 30.75 4.5K
12:27 30.82 30.82 30.68 30.76 1.1K
12:28 30.68 30.68 30.68 30.68 0.1K
12:29 30.75 30.75 30.68 30.68 1.1K
12:30 30.74 30.74 30.74 30.74 1.4K
12:31 30.70 30.72 30.59 30.59 3.9K
12:32 30.64 30.64 30.55 30.56 2.7K
12:33 30.56 30.56 30.56 30.56 0.5K
12:34 30.55 30.55 30.52 30.52 0.8K
12:35 30.52 30.53 30.50 30.50 2.9K
12:36 30.49 30.52 30.47 30.49 9.4K
12:37 30.49 30.49 30.43 30.43 2.1K
12:38 30.43 30.46 30.38 30.46 34.5K
12:39 30.46 30.46 30.44 30.44 2.2K
12:40 30.38 30.44 30.38 30.44 0.6K
12:41 30.44 30.44 30.44 30.44 0.5K
12:42 30.44 30.44 30.44 30.44 0.4K
12:43 30.50 30.50 30.50 30.50 1.9K
12:44 30.50 30.50 30.50 30.50 0.6K
12:45 30.49 30.49 30.49 30.49 0.3K
12:46 30.44 30.49 30.44 30.49 1.4K
12:47 30.49 30.49 30.49 30.49 0.1K
12:48 30.54 30.60 30.54 30.60 3.8K
12:49 30.59 30.59 30.59 30.59 2.3K
12:50 30.59 30.59 30.59 30.59 0.4K
12:51 30.59 30.64 30.59 30.64 0.9K
12:52 30.67 30.76 30.67 30.74 2.7K
12:53 30.74 30.81 30.73 30.81 2.7K
12:54 30.83 30.85 30.83 30.85 1.4K
12:55 30.84 30.84 30.84 30.84 1.9K
12:56 30.72 30.72 30.68 30.68 4.3K
12:57 30.68 30.68 30.68 30.68 0.2K
12:58 30.68 30.68 30.67 30.67 2.6K
12:59 30.68 30.69 30.65 30.69 1.4K
13:00 30.69 30.70 30.69 30.70 1.1K
13:01 30.68 30.68 30.68 30.68 0.4K
13:02 30.66 30.67 30.65 30.67 2.8K
13:03 30.68 30.68 30.68 30.68 0.5K
13:05 30.64 30.68 30.64 30.68 0.5K
13:06 30.65 30.65 30.65 30.65 0.3K
13:07 30.64 30.64 30.60 30.63 2.2K
13:08 30.63 30.63 30.63 30.63 0.4K
13:09 30.65 30.71 30.65 30.71 3.5K
13:10 30.76 30.76 30.72 30.75 2.1K
13:11 30.72 30.74 30.72 30.74 3.1K
13:12 30.75 30.75 30.73 30.74 4.6K
13:13 30.77 30.80 30.77 30.80 2.2K
13:14 30.75 30.79 30.75 30.79 1.6K
13:15 30.75 30.75 30.75 30.75 0.6K
13:16 30.75 30.76 30.74 30.76 1.9K
13:17 30.77 30.77 30.77 30.77 0.5K
13:18 30.75 30.77 30.75 30.77 1.4K
13:19 30.77 30.77 30.77 30.77 0.5K
13:20 30.78 30.78 30.78 30.78 0.7K
13:21 30.82 30.82 30.82 30.82 2.1K
13:22 30.82 30.82 30.82 30.82 1.3K
13:23 30.79 30.79 30.79 30.79 0.6K
13:24 30.82 30.82 30.82 30.82 1.0K
13:25 30.82 30.89 30.82 30.89 2.7K
13:26 30.89 30.89 30.89 30.89 1.0K
13:27 30.90 30.90 30.90 30.90 0.3K
13:28 30.93 31.00 30.90 30.98 19.0K
13:29 30.98 31.01 30.98 31.01 5.6K
13:30 31.04 31.04 31.04 31.04 7.2K
13:31 31.00 31.09 30.96 31.09 28.0K
13:32 31.09 31.24 31.09 31.23 13.2K
13:33 31.26 31.26 31.25 31.26 2.3K
13:34 31.26 31.26 31.20 31.20 3.6K
13:35 31.18 31.19 31.17 31.19 1.7K
13:36 31.19 31.19 31.13 31.13 2.1K
13:37 31.17 31.19 31.06 31.06 4.4K
13:38 31.05 31.05 31.05 31.05 3.7K
13:39 31.05 31.05 31.05 31.05 0.3K
13:40 31.04 31.04 30.99 30.99 1.0K
13:41 31.04 31.04 30.98 31.04 1.6K
13:42 30.98 31.05 30.98 31.05 0.5K
13:43 31.05 31.16 31.05 31.16 4.5K
13:44 31.13 31.15 31.11 31.13 1.8K
13:45 31.13 31.13 31.13 31.13 1.6K
13:46 31.13 31.13 31.13 31.13 0.2K
13:47 31.13 31.13 31.13 31.13 1.7K
13:48 31.17 31.17 31.17 31.17 1.6K
13:49 31.16 31.16 31.13 31.16 1.5K
13:50 31.13 31.13 31.12 31.12 0.5K
13:51 31.12 31.19 31.12 31.14 5.8K
13:52 31.14 31.14 31.13 31.13 2.0K
13:53 31.12 31.12 31.08 31.12 0.7K
13:54 31.08 31.08 31.08 31.08 0.9K
13:55 31.07 31.08 31.06 31.06 2.3K
13:56 31.06 31.07 31.04 31.06 0.9K
13:57 31.06 31.06 31.06 31.06 0.7K
13:58 31.06 31.06 31.06 31.06 0.3K
13:59 31.06 31.06 31.04 31.04 1.1K
14:00 31.04 31.08 31.04 31.06 3.7K
14:01 31.06 31.06 31.04 31.04 1.0K
14:02 31.04 31.04 31.02 31.02 2.4K
14:03 31.05 31.06 31.01 31.01 7.4K
14:04 30.97 30.97 30.89 30.89 3.3K
14:05 30.94 30.94 30.90 30.90 1.3K
14:06 30.86 30.86 30.83 30.85 1.7K
14:07 30.79 30.79 30.79 30.79 0.9K
14:08 30.83 30.83 30.79 30.79 1.4K
14:09 30.76 30.79 30.76 30.79 1.7K
14:10 30.78 30.79 30.75 30.79 2.7K
14:11 30.79 30.84 30.79 30.84 2.6K
14:12 30.84 30.87 30.84 30.87 1.1K
14:13 30.81 30.82 30.79 30.82 3.2K
14:15 30.81 30.81 30.79 30.79 1.7K
14:16 30.76 30.80 30.76 30.80 1.0K
14:17 30.80 30.80 30.76 30.80 1.2K
14:18 30.80 30.80 30.78 30.78 1.2K
14:19 30.83 30.85 30.83 30.85 3.6K
14:20 30.85 30.87 30.85 30.85 1.3K
14:21 30.85 30.85 30.85 30.85 0.5K
14:22 30.83 30.83 30.78 30.78 4.5K
14:23 30.81 30.81 30.77 30.79 2.4K
14:24 30.79 30.79 30.79 30.79 0.4K
14:25 30.78 30.79 30.78 30.79 1.5K
14:26 30.80 30.80 30.77 30.77 2.8K
14:27 30.77 30.77 30.74 30.74 1.9K
14:28 30.77 30.77 30.77 30.77 1.0K
14:29 30.77 30.77 30.77 30.77 1.6K
14:30 30.80 30.80 30.76 30.76 3.0K
14:31 30.74 30.79 30.74 30.79 4.7K
14:32 30.78 30.84 30.77 30.78 5.7K
14:33 30.75 30.77 30.75 30.77 0.6K
14:34 30.76 30.76 30.76 30.76 1.9K
14:35 30.76 30.77 30.68 30.68 3.8K
14:36 30.66 30.66 30.57 30.57 3.2K
14:37 30.63 30.66 30.53 30.61 5.0K
14:38 30.61 30.62 30.61 30.62 1.4K
14:39 30.65 30.65 30.60 30.60 1.6K
14:40 30.59 30.59 30.59 30.59 0.8K
14:41 30.57 30.59 30.54 30.59 1.2K
14:42 30.54 30.60 30.54 30.60 1.8K
14:43 30.60 30.60 30.60 30.60 0.3K
14:44 30.59 30.60 30.55 30.55 1.6K
14:45 30.55 30.56 30.55 30.56 1.1K
14:46 30.60 30.63 30.57 30.63 2.2K
14:47 30.63 30.63 30.58 30.58 1.2K
14:48 30.62 30.62 30.58 30.62 1.1K
14:49 30.55 30.60 30.55 30.60 5.1K
14:50 30.60 30.60 30.55 30.58 1.2K
14:51 30.60 30.64 30.60 30.63 2.7K
14:52 30.66 30.67 30.64 30.67 2.3K
14:53 30.64 30.64 30.64 30.64 0.3K
14:54 30.64 30.67 30.64 30.67 1.1K
14:55 30.70 30.70 30.64 30.64 2.4K
14:56 30.65 30.65 30.64 30.64 0.8K
14:57 30.66 30.66 30.61 30.61 3.1K
14:58 30.63 30.63 30.58 30.59 4.0K
14:59 30.59 30.62 30.59 30.62 3.0K
15:00 30.65 30.66 30.65 30.65 1.4K
15:01 30.63 30.63 30.57 30.57 2.3K
15:02 30.56 30.57 30.55 30.57 1.2K
15:03 30.57 30.59 30.57 30.59 2.6K
15:04 30.59 30.59 30.52 30.52 1.5K
15:05 30.51 30.51 30.48 30.48 1.7K
15:06 30.48 30.50 30.48 30.50 1.1K
15:07 30.49 30.51 30.49 30.51 2.5K
15:09 30.49 30.56 30.49 30.55 3.5K
15:10 30.55 30.55 30.55 30.55 1.4K
15:11 30.55 30.55 30.55 30.55 0.7K
15:12 30.55 30.55 30.55 30.55 1.4K
15:13 30.55 30.55 30.46 30.46 4.3K
15:14 30.36 30.38 30.32 30.37 4.4K
15:15 30.37 30.37 30.32 30.33 0.9K
15:16 30.36 30.37 30.28 30.30 6.1K
15:17 30.30 30.30 30.24 30.25 2.3K
15:18 30.25 30.26 30.25 30.26 2.7K
15:20 30.26 30.28 30.25 30.28 0.5K
15:21 30.21 30.21 30.17 30.17 4.7K
15:22 30.15 30.18 30.08 30.08 8.0K
15:23 30.08 30.10 30.06 30.07 3.6K
15:24 30.10 30.10 29.95 29.95 12.1K
15:25 30.00 30.00 29.98 29.99 3.5K
15:26 29.99 29.99 29.94 29.95 6.0K
15:27 29.94 29.94 29.91 29.91 3.7K
15:28 29.89 29.96 29.89 29.95 7.2K
15:29 29.95 29.99 29.95 29.99 6.9K
15:30 30.06 30.13 30.06 30.13 2.4K
15:31 30.14 30.21 30.14 30.17 5.9K
15:32 30.20 30.24 30.16 30.16 12.2K
15:33 30.14 30.18 30.14 30.18 5.0K
15:34 30.15 30.18 30.15 30.18 2.3K
15:35 30.13 30.19 30.13 30.17 6.3K
15:36 30.18 30.21 30.18 30.21 4.2K
15:37 30.24 30.26 30.23 30.23 3.1K
15:38 30.28 30.28 30.22 30.23 6.4K
15:39 30.24 30.24 30.24 30.24 2.3K
15:40 30.25 30.25 30.22 30.23 4.2K
15:41 30.24 30.24 30.21 30.21 4.2K
15:42 30.20 30.20 30.15 30.16 5.8K
15:43 30.15 30.22 30.15 30.22 3.7K
15:44 30.22 30.22 30.20 30.20 3.9K
15:45 30.19 30.21 30.13 30.13 3.8K
15:46 30.13 30.15 30.08 30.09 11.5K
15:47 30.09 30.10 30.05 30.10 9.3K
15:48 30.08 30.14 30.08 30.10 8.6K
15:49 30.14 30.15 30.11 30.12 12.0K
15:50 30.08 30.13 30.08 30.10 6.7K
15:51 30.13 30.14 30.10 30.12 10.7K
15:52 30.13 30.14 30.01 30.01 12.8K
15:53 30.09 30.09 30.05 30.05 14.8K
15:54 30.12 30.14 30.05 30.05 14.3K
15:55 30.05 30.07 30.00 30.07 42.7K
15:56 30.10 30.11 30.08 30.10 15.7K
15:57 30.08 30.11 30.06 30.07 30.5K
15:58 30.07 30.15 30.07 30.13 38.7K
15:59 30.13 30.19 30.11 30.17 204.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし