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 30.77 30.77 30.60 30.61 31.0K
09:31 30.84 30.84 30.84 30.84 3.4K
09:32 30.84 30.84 30.84 30.84 0.7K
09:33 31.03 31.03 30.70 30.70 19.8K
09:34 30.39 30.39 30.39 30.39 0.5K
09:35 30.64 30.64 30.64 30.64 0.8K
09:36 30.71 30.71 30.71 30.71 1.5K
09:37 30.57 30.57 30.56 30.56 1.1K
09:39 30.60 30.60 30.51 30.51 1.7K
09:40 30.53 30.57 30.48 30.57 3.6K
09:41 30.60 30.85 30.60 30.85 2.9K
09:44 30.90 30.90 30.88 30.88 2.4K
09:45 30.89 31.00 30.89 31.00 16.4K
09:46 30.95 30.95 30.86 30.86 3.7K
09:47 30.82 30.86 30.82 30.86 2.0K
09:48 31.00 31.00 31.00 31.00 14.9K
09:49 31.10 31.15 31.10 31.13 4.2K
09:50 31.13 31.13 31.11 31.11 1.5K
09:51 31.11 31.20 31.11 31.20 2.3K
09:52 31.27 31.27 31.27 31.27 1.3K
09:53 31.27 31.40 31.27 31.40 14.6K
09:54 31.42 31.43 31.37 31.37 1.1K
09:55 31.35 31.35 31.35 31.35 2.5K
09:56 31.33 31.33 31.33 31.33 1.7K
09:58 31.41 31.41 31.41 31.41 0.6K
09:59 31.41 31.46 31.41 31.46 0.9K
10:00 31.40 31.47 31.32 31.47 2.0K
10:01 31.34 31.34 31.29 31.31 2.0K
10:02 31.34 31.38 31.34 31.35 1.6K
10:03 31.38 31.39 31.38 31.38 4.4K
10:04 31.38 31.38 31.28 31.28 5.6K
10:05 31.30 31.30 31.21 31.22 1.6K
10:06 31.22 31.22 31.22 31.22 0.8K
10:07 31.22 31.22 31.22 31.22 1.1K
10:08 31.23 31.23 31.23 31.23 0.6K
10:09 31.22 31.22 31.22 31.22 1.2K
10:10 31.22 31.35 31.22 31.35 4.2K
10:11 31.35 31.35 31.35 31.35 0.4K
10:12 31.54 31.54 31.50 31.50 4.3K
10:13 31.55 31.55 31.49 31.49 2.7K
10:14 31.50 31.50 31.48 31.48 1.2K
10:15 31.48 31.48 31.44 31.44 1.9K
10:16 31.46 31.46 31.44 31.44 2.2K
10:17 31.43 31.43 31.43 31.43 0.5K
10:18 31.54 31.54 31.54 31.54 0.8K
10:19 31.49 31.50 31.49 31.50 1.7K
10:20 31.50 31.50 31.44 31.44 2.4K
10:21 31.48 31.48 31.47 31.48 3.3K
10:22 31.43 31.43 31.43 31.43 1.5K
10:23 31.43 31.52 31.35 31.35 2.1K
10:24 31.35 31.35 31.35 31.35 0.6K
10:25 31.38 31.38 31.38 31.38 2.0K
10:26 31.38 31.38 31.38 31.38 0.5K
10:27 31.37 31.41 31.37 31.38 3.9K
10:29 31.40 31.40 31.39 31.39 2.4K
10:31 31.39 31.39 31.39 31.39 1.3K
10:32 31.34 31.34 31.34 31.34 0.2K
10:33 31.35 31.48 31.35 31.48 3.5K
10:35 31.51 31.51 31.51 31.51 1.9K
10:36 31.57 31.57 31.57 31.57 1.2K
10:37 31.61 31.61 31.61 31.61 3.3K
10:38 31.55 31.56 31.52 31.56 2.0K
10:39 31.57 31.57 31.55 31.55 1.4K
10:40 31.54 31.55 31.54 31.55 2.3K
10:42 31.57 31.57 31.57 31.57 0.2K
10:43 31.57 31.63 31.57 31.62 6.3K
10:44 31.57 31.57 31.56 31.56 3.8K
10:46 31.56 31.56 31.56 31.56 0.5K
10:47 31.56 31.56 31.56 31.56 1.7K
10:48 31.54 31.58 31.54 31.58 1.4K
10:49 31.59 31.59 31.59 31.59 3.6K
10:50 31.64 31.64 31.57 31.64 2.1K
10:51 31.65 31.66 31.62 31.66 3.4K
10:52 31.66 31.70 31.64 31.70 4.7K
10:53 31.70 31.70 31.70 31.70 0.7K
10:54 31.70 31.72 31.70 31.72 3.4K
10:55 31.69 31.69 31.69 31.69 0.6K
10:56 31.67 31.67 31.65 31.65 3.4K
10:57 31.67 31.69 31.67 31.69 2.3K
10:58 31.68 31.68 31.68 31.68 1.0K
10:59 31.71 31.71 31.71 31.71 0.5K
11:00 31.69 31.69 31.69 31.69 2.5K
11:01 31.66 31.68 31.66 31.67 1.8K
11:02 31.63 31.63 31.63 31.63 0.2K
11:03 31.67 31.67 31.63 31.63 3.8K
11:04 31.64 31.64 31.64 31.64 0.2K
11:05 31.60 31.60 31.51 31.51 2.9K
11:06 31.51 31.72 31.51 31.72 3.3K
11:07 31.78 31.78 31.75 31.75 1.4K
11:08 31.82 31.82 31.82 31.82 0.5K
11:09 31.82 31.83 31.82 31.83 0.9K
11:10 31.82 31.87 31.82 31.87 2.5K
11:11 31.89 31.89 31.84 31.85 4.1K
11:12 31.89 31.89 31.89 31.89 0.5K
11:13 31.88 31.90 31.83 31.90 3.6K
11:14 31.90 32.14 31.90 32.14 17.7K
11:15 32.10 32.12 32.05 32.10 2.5K
11:16 32.08 32.08 32.03 32.05 2.4K
11:17 32.05 32.10 32.05 32.06 1.7K
11:18 32.11 32.11 32.11 32.10 1.8K
11:19 32.11 32.11 32.07 32.07 4.6K
11:20 32.12 32.12 32.03 32.03 4.9K
11:21 32.03 32.09 32.03 32.09 1.8K
11:22 32.08 32.10 32.08 32.10 1.2K
11:23 32.04 32.04 32.00 32.03 2.6K
11:24 32.03 32.05 32.03 32.05 1.5K
11:25 32.05 32.05 31.99 31.99 2.7K
11:26 32.04 32.04 31.92 31.92 2.6K
11:27 31.90 31.92 31.90 31.92 1.6K
11:28 31.92 31.92 31.92 31.92 1.2K
11:29 31.90 31.93 31.87 31.93 3.5K
11:30 31.95 31.95 31.89 31.89 2.6K
11:31 31.87 31.88 31.87 31.88 1.1K
11:32 31.88 31.88 31.85 31.85 2.8K
11:33 31.91 31.91 31.91 31.91 1.5K
11:34 31.91 31.91 31.91 31.91 1.5K
11:35 31.91 31.91 31.91 31.91 0.9K
11:37 31.93 31.93 31.85 31.87 4.7K
11:38 31.86 31.88 31.86 31.87 1.0K
11:39 31.87 31.89 31.87 31.89 1.1K
11:40 31.89 31.89 31.89 31.89 0.7K
11:41 31.88 31.88 31.84 31.84 4.0K
11:42 31.82 31.84 31.82 31.84 1.9K
11:43 31.86 31.88 31.86 31.86 1.5K
11:44 31.86 31.88 31.86 31.88 1.9K
11:45 31.92 31.92 31.90 31.90 0.9K
11:46 31.91 31.95 31.91 31.95 2.7K
11:47 31.95 31.95 31.95 31.95 0.9K
11:48 31.95 31.95 31.84 31.87 3.4K
11:49 31.86 31.88 31.86 31.88 1.4K
11:50 31.88 32.04 31.88 32.04 5.8K
11:51 32.07 32.07 32.07 32.07 4.8K
11:52 32.11 32.11 31.99 31.99 4.4K
11:53 31.95 31.95 31.95 31.95 1.9K
11:55 31.93 31.93 31.93 31.93 0.3K
11:56 31.93 31.95 31.88 31.95 3.2K
11:57 31.98 31.98 31.96 31.96 2.8K
11:58 31.99 32.04 31.99 32.03 2.5K
12:00 32.05 32.05 32.04 32.03 1.2K
12:01 32.13 32.13 32.08 32.08 4.6K
12:02 32.06 32.08 32.06 32.08 1.5K
12:03 32.18 32.20 32.16 32.16 16.6K
12:04 32.16 32.17 32.15 32.17 2.6K
12:05 32.17 32.17 32.17 32.17 1.8K
12:06 32.15 32.17 32.15 32.17 15.3K
12:07 32.23 32.23 32.23 32.23 5.2K
12:08 32.24 32.24 32.24 32.24 1.1K
12:09 32.19 32.19 32.13 32.13 3.1K
12:10 32.16 32.19 32.16 32.19 1.6K
12:11 32.22 32.23 32.22 32.23 1.6K
12:13 32.34 32.39 32.34 32.39 6.0K
12:14 32.33 32.33 32.33 32.33 1.6K
12:15 32.34 32.34 32.29 32.29 2.4K
12:16 32.32 32.32 32.32 32.32 1.2K
12:17 32.32 32.45 32.32 32.45 7.7K
12:18 32.46 32.46 32.44 32.44 1.3K
12:19 32.46 32.48 32.46 32.48 1.8K
12:20 32.52 32.52 32.52 32.52 2.1K
12:21 32.52 32.52 32.52 32.52 0.7K
12:22 32.52 32.54 32.49 32.54 4.7K
12:23 32.52 32.54 32.52 32.54 1.6K
12:24 32.54 32.54 32.54 32.53 1.0K
12:25 32.54 32.54 32.53 32.53 2.0K
12:26 32.52 32.52 32.50 32.50 2.8K
12:27 32.49 32.50 32.49 32.50 2.8K
12:28 32.54 32.54 32.54 32.54 1.2K
12:30 32.51 32.51 32.51 32.51 1.9K
12:31 32.57 32.57 32.55 32.55 13.3K
12:32 32.55 32.55 32.53 32.53 2.2K
12:33 32.55 32.55 32.37 32.41 9.5K
12:34 32.37 32.37 32.37 32.37 2.4K
12:36 32.29 32.36 32.29 32.35 3.1K
12:37 32.39 32.39 32.30 32.30 10.4K
12:38 32.32 32.39 32.32 32.39 7.0K
12:39 32.38 32.43 32.38 32.40 1.8K
12:40 32.38 32.38 32.38 32.38 2.3K
12:41 32.42 32.46 32.42 32.46 2.6K
12:42 32.43 32.44 32.39 32.39 9.8K
12:43 32.42 32.42 32.28 32.28 3.0K
12:44 32.28 32.31 32.28 32.31 0.5K
12:45 32.32 32.37 32.31 32.37 3.8K
12:46 32.34 32.39 32.34 32.39 0.8K
12:47 32.40 32.40 32.34 32.40 1.8K
12:49 32.37 32.37 32.27 32.32 4.9K
12:50 32.32 32.32 32.32 32.32 2.4K
12:51 32.33 32.33 32.32 32.32 1.1K
12:52 32.33 32.33 32.33 32.33 18.4K
12:53 32.38 32.38 32.34 32.38 12.1K
12:54 32.39 32.39 32.28 32.32 11.2K
12:55 32.32 32.32 32.32 32.32 6.1K
12:56 32.36 32.43 32.36 32.43 3.7K
12:57 32.47 32.47 32.47 32.47 1.0K
12:58 32.46 32.47 32.46 32.47 3.4K
12:59 32.50 32.50 32.50 32.49 0.3K
13:00 32.43 32.44 32.43 32.44 2.5K
13:01 32.42 32.42 32.42 32.42 1.0K
13:02 32.44 32.50 32.44 32.48 2.4K
13:03 32.55 32.55 32.54 32.54 1.5K
13:04 32.55 32.61 32.55 32.60 7.5K
13:05 32.63 32.63 32.61 32.61 4.4K
13:06 32.59 32.60 32.59 32.60 6.1K
13:07 32.60 32.60 32.60 32.60 1.8K
13:08 32.59 32.61 32.59 32.61 9.5K
13:09 32.64 32.65 32.63 32.63 6.7K
13:10 32.67 32.67 32.63 32.63 2.4K
13:11 32.67 32.67 32.67 32.67 3.7K
13:12 32.68 32.68 32.65 32.65 2.4K
13:13 32.64 32.77 32.64 32.76 5.0K
13:14 32.79 32.80 32.79 32.80 1.2K
13:15 32.78 32.78 32.63 32.63 6.3K
13:16 32.61 32.71 32.61 32.71 2.0K
13:17 32.71 32.76 32.70 32.70 1.1K
13:18 32.70 32.70 32.69 32.69 0.3K
13:19 32.70 32.71 32.70 32.71 1.8K
13:20 32.70 32.77 32.70 32.77 4.7K
13:23 32.74 32.74 32.74 32.74 0.5K
13:24 32.74 32.74 32.74 32.74 3.3K
13:25 32.70 32.70 32.66 32.66 3.4K
13:27 32.63 32.64 32.60 32.60 2.2K
13:28 32.63 32.64 32.63 32.64 2.8K
13:29 32.65 32.65 32.62 32.62 0.8K
13:30 32.65 32.65 32.63 32.63 2.3K
13:31 32.61 32.61 32.61 32.61 2.4K
13:32 32.65 32.65 32.64 32.64 1.8K
13:33 32.65 32.65 32.59 32.59 2.3K
13:34 32.55 32.55 32.53 32.53 2.0K
13:36 32.53 32.55 32.53 32.55 2.0K
13:37 32.54 32.56 32.54 32.56 1.1K
13:38 32.54 32.54 32.54 32.54 2.1K
13:39 32.55 32.55 32.55 32.55 2.1K
13:40 32.55 32.56 32.55 32.56 0.7K
13:41 32.54 32.54 32.54 32.54 0.2K
13:42 32.54 32.54 32.54 32.54 0.3K
13:43 32.47 32.51 32.47 32.49 5.5K
13:44 32.51 32.51 32.49 32.49 1.7K
13:45 32.52 32.55 32.52 32.53 2.4K
13:46 32.53 32.53 32.53 32.53 0.5K
13:47 32.53 32.53 32.53 32.53 0.7K
13:48 32.55 32.58 32.52 32.52 2.2K
13:49 32.58 32.58 32.58 32.58 0.9K
13:50 32.59 32.59 32.59 32.59 0.6K
13:52 32.56 32.56 32.56 32.56 1.6K
13:53 32.59 32.59 32.56 32.56 4.3K
13:54 32.57 32.60 32.55 32.60 4.8K
13:55 32.61 32.61 32.56 32.56 1.8K
13:56 32.55 32.55 32.55 32.55 1.0K
13:57 32.54 32.56 32.54 32.56 1.1K
13:58 32.58 32.58 32.55 32.55 2.6K
13:59 32.56 32.56 32.52 32.52 3.2K
14:00 32.52 32.55 32.52 32.55 5.4K
14:02 32.58 32.58 32.57 32.57 2.1K
14:03 32.55 32.55 32.55 32.55 0.8K
14:04 32.56 32.59 32.56 32.59 5.6K
14:05 32.62 32.62 32.62 32.62 1.0K
14:06 32.62 32.62 32.50 32.52 18.6K
14:08 32.43 32.43 32.39 32.39 2.3K
14:09 32.39 32.39 32.39 32.39 1.1K
14:10 32.45 32.45 32.45 32.45 1.0K
14:12 32.47 32.47 32.43 32.43 1.7K
14:13 32.43 32.43 32.43 32.43 0.2K
14:14 32.43 32.43 32.43 32.43 0.6K
14:15 32.43 32.54 32.42 32.54 4.2K
14:16 32.60 32.60 32.56 32.56 0.9K
14:17 32.56 32.56 32.56 32.56 0.9K
14:18 32.52 32.53 32.52 32.53 2.0K
14:19 32.55 32.57 32.55 32.57 3.1K
14:20 32.58 32.58 32.56 32.56 17.0K
14:21 32.57 32.57 32.57 32.57 0.4K
14:22 32.57 32.57 32.57 32.57 0.7K
14:23 32.57 32.63 32.57 32.63 3.7K
14:24 32.63 32.63 32.63 32.63 0.8K
14:25 32.64 32.64 32.62 32.62 2.8K
14:26 32.60 32.60 32.59 32.59 3.8K
14:28 32.60 32.60 32.55 32.55 2.2K
14:29 32.58 32.58 32.57 32.57 1.2K
14:30 32.58 32.58 32.57 32.57 1.4K
14:31 32.56 32.56 32.56 32.56 0.5K
14:32 32.58 32.60 32.58 32.60 3.8K
14:33 32.61 32.62 32.60 32.61 2.2K
14:34 32.63 32.63 32.62 32.63 1.4K
14:35 32.70 32.70 32.68 32.67 2.5K
14:36 32.67 32.68 32.62 32.62 2.3K
14:37 32.63 32.65 32.63 32.65 2.9K
14:38 32.64 32.65 32.64 32.64 0.9K
14:39 32.65 32.68 32.65 32.66 3.9K
14:40 32.64 32.65 32.63 32.65 4.2K
14:41 32.64 32.64 32.64 32.64 0.4K
14:42 32.65 32.65 32.65 32.65 3.1K
14:43 32.61 32.61 32.59 32.60 5.8K
14:45 32.54 32.54 32.49 32.49 2.8K
14:46 32.52 32.52 32.52 32.52 2.5K
14:47 32.44 32.44 32.44 32.44 1.1K
14:48 32.45 32.45 32.45 32.45 0.9K
14:49 32.45 32.45 32.43 32.43 0.6K
14:50 32.45 32.45 32.42 32.42 4.1K
14:51 32.43 32.43 32.41 32.43 1.6K
14:52 32.44 32.44 32.44 32.44 2.0K
14:53 32.48 32.48 32.48 32.48 1.3K
14:54 32.45 32.45 32.45 32.45 0.8K
14:55 32.47 32.48 32.47 32.48 2.7K
14:56 32.47 32.47 32.47 32.47 1.9K
14:57 32.47 32.47 32.47 32.47 0.9K
14:58 32.47 32.51 32.47 32.50 5.1K
14:59 32.46 32.46 32.46 32.46 3.0K
15:01 32.38 32.40 32.38 32.40 2.8K
15:04 32.39 32.39 32.35 32.39 4.9K
15:05 32.37 32.40 32.37 32.40 1.6K
15:06 32.40 32.40 32.34 32.34 4.4K
15:07 32.36 32.41 32.36 32.41 1.6K
15:08 32.42 32.42 32.40 32.41 1.4K
15:09 32.41 32.41 32.36 32.36 3.2K
15:10 32.34 32.34 32.32 32.33 1.8K
15:11 32.31 32.35 32.30 32.35 8.6K
15:12 32.37 32.39 32.37 32.39 1.8K
15:13 32.37 32.39 32.37 32.39 1.7K
15:14 32.36 32.36 32.35 32.35 2.7K
15:15 32.38 32.38 32.38 32.38 1.0K
15:16 32.42 32.49 32.42 32.44 6.2K
15:17 32.48 32.48 32.48 32.48 2.1K
15:19 32.46 32.47 32.46 32.47 3.2K
15:20 32.47 32.47 32.47 32.47 0.8K
15:21 32.46 32.51 32.46 32.49 6.0K
15:23 32.50 32.56 32.50 32.56 10.5K
15:24 32.57 32.57 32.51 32.53 7.8K
15:25 32.46 32.46 32.46 32.46 3.1K
15:26 32.46 32.46 32.46 32.46 1.1K
15:27 32.43 32.48 32.43 32.45 5.6K
15:28 32.46 32.46 32.42 32.42 3.0K
15:29 32.43 32.43 32.43 32.43 1.6K
15:30 32.42 32.45 32.42 32.44 3.6K
15:31 32.42 32.42 32.38 32.38 8.3K
15:32 32.41 32.41 32.41 32.41 1.6K
15:33 32.42 32.43 32.38 32.38 7.9K
15:34 32.35 32.35 32.32 32.35 6.2K
15:35 32.35 32.39 32.34 32.37 4.0K
15:36 32.37 32.39 32.32 32.39 4.2K
15:37 32.39 32.45 32.39 32.44 2.7K
15:38 32.42 32.46 32.42 32.42 9.2K
15:39 32.40 32.44 32.40 32.44 3.1K
15:40 32.44 32.46 32.44 32.46 5.6K
15:41 32.44 32.50 32.44 32.50 3.6K
15:42 32.49 32.49 32.46 32.46 3.0K
15:43 32.48 32.49 32.47 32.47 8.0K
15:44 32.48 32.52 32.47 32.52 6.9K
15:45 32.56 32.56 32.47 32.47 8.7K
15:46 32.49 32.49 32.49 32.49 3.1K
15:47 32.51 32.51 32.49 32.49 3.1K
15:48 32.51 32.52 32.50 32.49 5.2K
15:49 32.50 32.50 32.43 32.43 5.4K
15:50 32.39 32.41 32.35 32.37 9.1K
15:51 32.41 32.41 32.39 32.39 6.7K
15:52 32.37 32.39 32.37 32.39 8.4K
15:53 32.35 32.36 32.24 32.24 20.2K
15:54 32.25 32.25 32.22 32.24 16.1K
15:55 32.23 32.23 32.18 32.20 22.8K
15:56 32.21 32.46 32.21 32.45 32.4K
15:57 32.45 32.46 32.43 32.44 25.2K
15:58 32.46 32.56 32.45 32.56 83.8K
15:59 32.55 32.59 32.53 32.57 240.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし