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 32.00 32.00 31.86 32.00 22.5K
09:31 31.86 31.86 31.86 31.86 0.5K
09:32 32.17 32.17 32.17 32.17 14.2K
09:33 32.25 32.25 32.25 32.25 0.3K
09:34 32.25 32.25 32.25 32.25 0.8K
09:35 32.18 32.18 32.18 32.18 2.2K
09:36 32.19 32.20 32.19 32.20 1.0K
09:37 32.26 32.26 32.26 32.26 0.1K
09:38 32.29 32.29 32.29 32.28 0.6K
09:39 32.35 32.35 32.35 32.35 0.1K
09:40 32.25 32.25 32.25 32.25 1.2K
09:41 32.35 32.35 32.24 32.24 2.0K
09:42 32.34 32.34 32.28 32.28 0.4K
09:43 32.29 32.29 32.23 32.23 3.0K
09:44 32.28 32.31 32.28 32.28 3.2K
09:45 32.32 32.32 32.32 32.32 0.4K
09:46 32.38 32.38 32.38 32.38 0.2K
09:47 32.28 32.32 32.28 32.32 0.7K
09:48 32.32 32.32 32.09 32.09 2.0K
09:49 32.06 32.06 32.06 32.06 0.4K
09:50 32.01 32.01 31.97 31.99 1.6K
09:51 31.95 32.07 31.95 32.07 2.3K
09:52 32.14 32.18 32.12 32.12 1.4K
09:53 32.19 32.23 32.19 32.23 0.6K
09:55 32.14 32.22 32.14 32.22 4.3K
09:56 32.30 32.33 32.30 32.33 2.5K
09:57 32.30 32.30 32.23 32.23 1.9K
09:59 32.28 32.28 32.21 32.21 1.8K
10:00 32.23 32.29 32.22 32.28 5.6K
10:01 32.31 32.31 32.28 32.28 0.4K
10:02 32.33 32.33 32.33 32.33 4.5K
10:03 32.37 32.37 32.34 32.34 1.6K
10:04 32.39 32.39 32.33 32.33 0.5K
10:05 32.39 32.47 32.39 32.47 2.6K
10:06 32.50 32.67 32.50 32.67 2.5K
10:07 32.67 32.67 32.57 32.57 7.1K
10:08 32.64 32.64 32.61 32.61 0.8K
10:09 32.63 32.63 32.63 32.63 1.1K
10:10 32.55 32.55 32.55 32.55 0.4K
10:11 32.62 32.71 32.62 32.71 6.0K
10:12 32.68 32.68 32.68 32.68 2.0K
10:13 32.65 32.65 32.59 32.59 3.1K
10:15 32.59 32.59 32.57 32.57 1.8K
10:16 32.57 32.57 32.57 32.57 0.4K
10:17 32.52 32.57 32.52 32.57 1.8K
10:18 32.57 32.57 32.57 32.57 0.8K
10:19 32.57 32.57 32.57 32.57 2.3K
10:20 32.57 32.62 32.57 32.62 1.3K
10:21 32.66 32.72 32.62 32.72 5.5K
10:22 32.70 32.70 32.67 32.70 2.0K
10:23 32.65 32.67 32.65 32.67 1.2K
10:24 32.66 32.66 32.66 32.66 0.5K
10:25 32.67 32.67 32.67 32.67 1.0K
10:26 32.66 32.66 32.66 32.66 0.1K
10:27 32.60 32.60 32.60 32.60 0.5K
10:28 32.65 32.65 32.59 32.59 2.3K
10:29 32.57 32.65 32.57 32.65 2.5K
10:30 32.65 32.70 32.65 32.70 2.6K
10:31 32.66 32.67 32.66 32.67 3.5K
10:33 32.69 32.69 32.69 32.69 0.3K
10:34 32.69 32.69 32.63 32.63 1.3K
10:35 32.67 32.76 32.67 32.74 7.6K
10:36 32.70 32.75 32.70 32.75 2.4K
10:37 32.75 32.75 32.71 32.71 1.5K
10:38 32.75 32.75 32.72 32.72 3.4K
10:39 32.75 32.75 32.75 32.74 1.2K
10:40 32.70 32.75 32.70 32.74 0.8K
10:41 32.75 32.75 32.75 32.74 1.5K
10:43 32.79 32.81 32.73 32.78 2.9K
10:44 32.79 32.79 32.75 32.76 3.3K
10:45 32.77 32.77 32.77 32.77 1.5K
10:46 32.77 32.77 32.75 32.75 1.4K
10:47 32.77 32.77 32.74 32.74 1.2K
10:48 32.65 32.65 32.57 32.57 4.0K
10:49 32.56 32.57 32.56 32.57 0.8K
10:50 32.65 32.67 32.65 32.67 1.4K
10:51 32.60 32.60 32.59 32.59 2.4K
10:52 32.60 32.63 32.60 32.63 2.5K
10:54 32.67 32.68 32.65 32.68 5.4K
10:55 32.72 32.78 32.71 32.73 5.8K
10:56 32.74 32.74 32.69 32.69 2.8K
10:57 32.69 32.69 32.69 32.69 2.0K
10:59 32.61 32.65 32.61 32.65 1.2K
11:00 32.65 32.65 32.65 32.65 1.3K
11:01 32.69 32.70 32.67 32.70 2.6K
11:02 32.70 32.70 32.64 32.64 3.5K
11:03 32.69 32.69 32.69 32.69 1.5K
11:04 32.72 32.72 32.72 32.72 1.7K
11:07 32.75 32.79 32.75 32.77 3.7K
11:08 32.73 32.73 32.73 32.73 2.1K
11:10 32.71 32.71 32.71 32.71 1.0K
11:11 32.74 32.74 32.74 32.74 0.5K
11:12 32.71 32.71 32.71 32.71 1.7K
11:13 32.74 32.74 32.74 32.74 1.3K
11:14 32.76 32.76 32.76 32.76 0.2K
11:15 32.72 32.72 32.65 32.65 3.3K
11:16 32.61 32.61 32.61 32.61 1.4K
11:18 32.63 32.63 32.63 32.63 0.3K
11:19 32.63 32.63 32.63 32.63 0.3K
11:20 32.59 32.59 32.55 32.55 1.2K
11:21 32.55 32.55 32.39 32.39 13.5K
11:22 32.39 32.49 32.39 32.49 3.5K
11:23 32.49 32.51 32.49 32.49 2.5K
11:25 32.49 32.49 32.45 32.45 0.9K
11:26 32.48 32.53 32.45 32.53 6.4K
11:27 32.59 32.60 32.56 32.56 3.0K
11:29 32.53 32.53 32.49 32.49 4.0K
11:30 32.51 32.57 32.51 32.53 2.2K
11:33 32.53 32.53 32.53 32.53 1.1K
11:34 32.53 32.57 32.47 32.47 1.4K
11:35 32.56 32.56 32.56 32.56 0.7K
11:36 32.56 32.59 32.56 32.59 1.2K
11:37 32.60 32.60 32.56 32.56 1.9K
11:38 32.59 32.59 32.59 32.59 0.8K
11:39 32.59 32.59 32.59 32.59 0.5K
11:40 32.57 32.60 32.57 32.60 1.2K
11:41 32.58 32.59 32.58 32.59 4.6K
11:42 32.62 32.65 32.62 32.65 3.6K
11:43 32.68 32.68 32.66 32.66 1.6K
11:44 32.66 32.68 32.66 32.68 0.6K
11:45 32.68 32.70 32.68 32.70 1.1K
11:46 32.68 32.71 32.68 32.71 3.5K
11:47 32.69 32.69 32.69 32.69 0.8K
11:49 32.65 32.68 32.60 32.66 3.9K
11:50 32.66 32.69 32.66 32.69 1.6K
11:52 32.70 32.70 32.67 32.67 2.4K
11:53 32.68 32.68 32.68 32.68 0.3K
11:54 32.68 32.68 32.65 32.65 0.6K
11:55 32.65 32.65 32.65 32.65 1.4K
11:57 32.69 32.69 32.69 32.69 0.4K
11:58 32.69 32.69 32.69 32.69 0.6K
11:59 32.71 32.73 32.69 32.69 2.9K
12:01 32.72 32.72 32.70 32.72 1.7K
12:02 32.72 32.72 32.72 32.72 0.3K
12:03 32.72 32.72 32.72 32.72 0.6K
12:05 32.75 32.76 32.70 32.72 3.5K
12:07 32.74 32.74 32.74 32.74 1.2K
12:09 32.73 32.73 32.71 32.73 2.7K
12:10 32.76 32.76 32.76 32.76 2.3K
12:11 32.87 32.87 32.87 32.87 0.8K
12:12 32.83 32.83 32.83 32.83 0.6K
12:13 32.87 32.87 32.87 32.87 0.7K
12:14 32.83 32.94 32.83 32.94 3.2K
12:15 32.95 32.95 32.90 32.92 2.4K
12:16 32.93 32.93 32.88 32.88 1.4K
12:17 32.87 32.87 32.86 32.86 1.1K
12:18 32.85 32.85 32.85 32.85 0.4K
12:19 32.90 32.90 32.85 32.89 0.9K
12:20 32.88 32.90 32.88 32.90 0.5K
12:21 32.87 32.88 32.80 32.80 2.8K
12:22 32.80 32.80 32.71 32.71 1.8K
12:23 32.72 32.72 32.72 32.72 1.4K
12:24 32.67 32.67 32.67 32.67 1.7K
12:25 32.68 32.73 32.68 32.73 1.9K
12:26 32.73 32.73 32.71 32.71 0.6K
12:27 32.70 32.72 32.70 32.70 1.7K
12:28 32.72 32.76 32.72 32.76 2.0K
12:29 32.78 32.78 32.78 32.78 0.3K
12:30 32.77 32.77 32.71 32.71 1.7K
12:32 32.73 32.73 32.73 32.73 0.3K
12:33 32.73 32.78 32.73 32.78 0.8K
12:34 32.73 32.76 32.73 32.76 1.8K
12:35 32.75 32.75 32.75 32.74 0.6K
12:36 32.76 32.76 32.76 32.76 0.7K
12:37 32.79 32.79 32.79 32.79 1.7K
12:38 32.86 32.86 32.86 32.85 0.8K
12:39 32.88 32.88 32.88 32.88 0.6K
12:40 32.87 32.87 32.83 32.86 2.0K
12:41 32.86 32.86 32.77 32.77 3.4K
12:44 32.77 32.77 32.74 32.74 3.5K
12:45 32.79 32.79 32.76 32.76 0.5K
12:46 32.76 32.76 32.76 32.76 0.6K
12:47 32.79 32.79 32.79 32.79 0.7K
12:48 32.76 32.79 32.76 32.79 0.5K
12:49 32.79 32.82 32.76 32.76 4.9K
12:50 32.84 32.84 32.84 32.84 2.8K
12:51 32.86 32.86 32.86 32.86 0.4K
12:52 32.89 32.89 32.83 32.83 2.3K
12:53 32.85 32.85 32.85 32.85 0.6K
12:54 32.83 32.85 32.83 32.85 0.5K
12:55 32.85 32.85 32.82 32.85 2.9K
12:56 32.79 32.79 32.79 32.79 1.3K
12:57 32.77 32.77 32.77 32.77 0.1K
12:58 32.72 32.72 32.67 32.71 2.7K
12:59 32.77 32.80 32.76 32.77 17.0K
13:00 32.73 32.73 32.73 32.73 0.1K
13:01 32.70 32.70 32.70 32.70 0.3K
13:02 32.73 32.73 32.73 32.73 0.6K
13:03 32.78 32.78 32.78 32.78 1.2K
13:04 32.78 32.82 32.77 32.77 2.1K
13:05 32.74 32.74 32.69 32.70 3.5K
13:06 32.70 32.70 32.70 32.70 0.7K
13:07 32.70 32.71 32.70 32.70 1.1K
13:08 32.76 32.83 32.76 32.83 1.8K
13:09 32.81 32.81 32.81 32.81 1.5K
13:10 32.77 32.77 32.77 32.77 3.2K
13:13 32.77 32.78 32.77 32.78 0.9K
13:15 32.82 32.83 32.80 32.80 1.6K
13:16 32.78 32.78 32.76 32.76 1.3K
13:17 32.77 32.77 32.77 32.77 0.2K
13:18 32.77 32.78 32.77 32.78 1.0K
13:19 32.78 32.78 32.78 32.78 0.5K
13:20 32.76 32.76 32.76 32.76 1.5K
13:21 32.72 32.72 32.68 32.72 1.6K
13:23 32.72 32.75 32.72 32.75 1.6K
13:24 32.75 32.78 32.75 32.77 1.6K
13:25 32.77 32.77 32.77 32.77 0.4K
13:26 32.79 32.80 32.73 32.73 2.4K
13:27 32.70 32.70 32.67 32.67 1.0K
13:28 32.69 32.69 32.69 32.69 1.3K
13:30 32.64 32.66 32.64 32.66 1.4K
13:32 32.70 32.71 32.66 32.66 2.2K
13:33 32.65 32.65 32.65 32.65 0.6K
13:34 32.68 32.68 32.68 32.68 0.5K
13:35 32.67 32.67 32.67 32.67 0.7K
13:37 32.65 32.65 32.62 32.62 1.3K
13:38 32.62 32.62 32.62 32.62 0.2K
13:39 32.65 32.66 32.63 32.66 3.6K
13:40 32.66 32.66 32.64 32.65 1.1K
13:41 32.67 32.67 32.67 32.67 0.8K
13:42 32.65 32.65 32.65 32.65 0.3K
13:43 32.65 32.65 32.64 32.64 0.6K
13:44 32.62 32.67 32.62 32.65 5.3K
13:45 32.63 32.63 32.63 32.63 0.4K
13:46 32.64 32.64 32.50 32.50 7.1K
13:47 32.50 32.50 32.50 32.50 0.3K
13:48 32.49 32.49 32.49 32.49 1.4K
13:49 32.49 32.49 32.40 32.40 4.6K
13:50 32.47 32.47 32.43 32.43 0.6K
13:51 32.44 32.46 32.40 32.42 3.1K
13:52 32.45 32.45 32.45 32.45 0.8K
13:53 32.42 32.42 32.42 32.42 1.2K
13:54 32.46 32.46 32.45 32.45 0.9K
13:55 32.47 32.48 32.46 32.48 1.9K
13:56 32.48 32.48 32.46 32.46 1.7K
13:57 32.45 32.45 32.45 32.45 2.4K
13:58 32.45 32.45 32.40 32.42 4.1K
14:00 32.42 32.42 32.38 32.38 1.4K
14:01 32.31 32.31 32.26 32.26 0.6K
14:02 32.29 32.30 32.29 32.30 1.1K
14:03 32.30 32.30 32.30 32.30 0.2K
14:04 32.31 32.31 32.31 32.31 0.7K
14:05 32.35 32.37 32.35 32.37 1.6K
14:06 32.36 32.38 32.36 32.38 0.8K
14:07 32.36 32.38 32.36 32.37 1.1K
14:08 32.36 32.36 32.36 32.36 5.1K
14:09 32.35 32.39 32.35 32.39 3.6K
14:10 32.42 32.44 32.41 32.41 2.4K
14:11 32.41 32.44 32.41 32.44 1.4K
14:12 32.40 32.40 32.38 32.38 2.0K
14:14 32.37 32.37 32.37 32.37 0.1K
14:15 32.35 32.37 32.31 32.31 4.0K
14:16 32.32 32.34 32.32 32.34 0.6K
14:17 32.34 32.37 32.34 32.36 2.2K
14:18 32.36 32.38 32.36 32.38 2.0K
14:19 32.40 32.42 32.40 32.42 1.3K
14:20 32.43 32.49 32.43 32.49 4.3K
14:21 32.48 32.48 32.47 32.48 3.7K
14:23 32.42 32.44 32.42 32.44 2.1K
14:24 32.46 32.46 32.45 32.46 1.6K
14:25 32.46 32.47 32.46 32.47 1.1K
14:26 32.45 32.45 32.42 32.43 3.0K
14:27 32.41 32.42 32.41 32.42 0.9K
14:29 32.43 32.46 32.43 32.46 2.0K
14:30 32.42 32.42 32.42 32.42 3.7K
14:31 32.43 32.45 32.42 32.44 1.2K
14:32 32.45 32.47 32.45 32.47 1.3K
14:33 32.45 32.45 32.42 32.44 1.5K
14:34 32.47 32.47 32.46 32.46 2.4K
14:35 32.45 32.45 32.44 32.44 0.4K
14:36 32.47 32.51 32.47 32.49 7.7K
14:37 32.51 32.54 32.51 32.54 3.2K
14:38 32.56 32.56 32.52 32.52 1.9K
14:39 32.51 32.52 32.51 32.52 1.9K
14:40 32.51 32.51 32.49 32.49 1.4K
14:41 32.48 32.55 32.48 32.55 4.8K
14:42 32.57 32.58 32.57 32.58 2.6K
14:43 32.60 32.60 32.59 32.59 1.1K
14:44 32.61 32.62 32.58 32.62 3.1K
14:45 32.62 32.64 32.61 32.64 2.4K
14:46 32.62 32.62 32.62 32.62 1.7K
14:47 32.64 32.65 32.64 32.65 1.4K
14:48 32.69 32.72 32.69 32.72 0.3K
14:49 32.69 32.73 32.69 32.73 0.9K
14:50 32.73 32.76 32.73 32.76 0.6K
14:51 32.73 32.89 32.73 32.89 10.0K
14:52 32.88 32.88 32.87 32.87 1.3K
14:53 32.82 32.82 32.80 32.80 2.1K
14:54 32.80 32.80 32.80 32.80 0.7K
14:55 32.79 32.79 32.75 32.75 3.4K
14:57 32.76 32.76 32.76 32.76 0.5K
14:58 32.74 32.76 32.74 32.76 0.9K
14:59 32.74 32.76 32.74 32.76 0.5K
15:00 32.74 32.74 32.71 32.73 6.1K
15:01 32.74 32.75 32.71 32.72 5.3K
15:02 32.73 32.76 32.73 32.76 0.8K
15:03 32.73 32.73 32.72 32.72 1.7K
15:04 32.73 32.73 32.71 32.71 2.5K
15:05 32.71 32.71 32.68 32.68 1.9K
15:06 32.68 32.70 32.68 32.70 3.2K
15:07 32.69 32.69 32.69 32.69 0.6K
15:08 32.69 32.69 32.69 32.69 2.1K
15:09 32.70 32.74 32.70 32.74 4.0K
15:10 32.74 32.74 32.74 32.74 0.6K
15:11 32.75 32.77 32.75 32.76 1.9K
15:12 32.76 32.76 32.74 32.74 1.9K
15:13 32.73 32.76 32.73 32.76 3.5K
15:14 32.75 32.75 32.75 32.74 0.5K
15:15 32.76 32.78 32.76 32.78 1.5K
15:16 32.77 32.77 32.76 32.77 4.1K
15:17 32.79 32.80 32.79 32.80 7.2K
15:18 32.80 32.80 32.74 32.74 4.1K
15:19 32.75 32.76 32.75 32.75 2.3K
15:20 32.75 32.75 32.75 32.74 1.0K
15:21 32.79 32.79 32.79 32.79 2.5K
15:22 32.82 32.84 32.82 32.84 3.1K
15:23 32.84 32.84 32.83 32.83 0.9K
15:24 32.84 32.84 32.81 32.82 6.0K
15:25 32.84 32.84 32.84 32.84 2.4K
15:26 32.84 32.87 32.80 32.81 5.7K
15:27 32.82 32.83 32.74 32.74 7.1K
15:28 32.73 32.74 32.70 32.70 3.2K
15:29 32.67 32.67 32.59 32.59 2.0K
15:30 32.59 32.66 32.59 32.65 2.9K
15:31 32.63 32.68 32.63 32.68 1.5K
15:32 32.68 32.73 32.68 32.70 5.3K
15:33 32.68 32.72 32.68 32.72 3.1K
15:34 32.72 32.75 32.65 32.65 4.6K
15:35 32.64 32.64 32.60 32.60 3.6K
15:36 32.61 32.61 32.56 32.56 1.7K
15:37 32.53 32.60 32.53 32.60 4.4K
15:38 32.53 32.59 32.50 32.59 9.9K
15:39 32.59 32.68 32.59 32.68 18.3K
15:40 32.67 32.70 32.64 32.70 7.3K
15:41 32.71 32.71 32.70 32.70 0.8K
15:42 32.64 32.64 32.64 32.64 3.5K
15:43 32.59 32.63 32.59 32.63 3.9K
15:44 32.62 32.65 32.62 32.64 3.7K
15:45 32.62 32.64 32.62 32.64 1.7K
15:46 32.61 32.63 32.61 32.63 7.2K
15:47 32.64 32.66 32.64 32.66 2.6K
15:48 32.64 32.67 32.63 32.66 5.6K
15:49 32.67 32.67 32.66 32.66 3.2K
15:50 32.67 32.68 32.67 32.68 7.5K
15:51 32.67 32.67 32.66 32.67 6.9K
15:52 32.65 32.69 32.65 32.69 9.3K
15:53 32.70 32.73 32.66 32.66 16.6K
15:54 32.68 32.73 32.63 32.72 16.3K
15:55 32.69 32.75 32.68 32.75 13.9K
15:56 32.77 32.80 32.77 32.79 14.9K
15:57 32.79 32.80 32.75 32.76 18.9K
15:58 32.76 32.76 32.70 32.72 26.1K
15:59 32.70 32.70 32.68 32.69 393.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし