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 31.88 31.88 31.88 31.88 16.9K
09:31 31.88 32.14 31.88 32.14 5.9K
09:32 31.99 31.99 31.81 31.81 2.9K
09:33 31.96 31.97 31.96 31.97 0.4K
09:34 31.97 32.18 31.80 32.18 1.8K
09:35 31.98 32.19 31.98 32.19 1.6K
09:36 32.19 32.24 32.15 32.24 0.7K
09:37 32.19 32.19 32.01 32.07 1.7K
09:38 32.07 32.07 31.98 31.98 0.3K
09:39 31.97 32.02 31.97 32.02 0.4K
09:40 32.17 32.17 32.01 32.01 0.4K
09:41 32.07 32.13 31.96 31.96 1.9K
09:42 31.89 32.07 31.89 32.00 2.0K
09:43 32.07 32.12 32.06 32.12 1.2K
09:44 32.17 32.17 32.14 32.14 1.0K
09:46 32.04 32.12 32.04 32.12 0.8K
09:47 31.95 32.06 31.95 32.06 0.6K
09:48 32.11 32.17 32.11 32.17 1.1K
09:49 32.16 32.16 32.11 32.10 2.7K
09:50 32.08 32.08 32.08 32.08 0.8K
09:51 32.13 32.13 32.13 32.13 0.5K
09:52 32.08 32.08 32.08 32.08 1.0K
09:53 32.03 32.03 32.03 32.03 1.4K
09:54 32.00 32.00 32.00 32.00 1.1K
09:55 32.02 32.02 32.02 32.02 2.1K
09:57 32.09 32.09 32.09 32.09 0.8K
09:58 32.09 32.17 32.08 32.17 2.3K
09:59 32.12 32.12 32.12 32.12 1.1K
10:00 32.13 32.50 32.13 32.50 18.5K
10:01 32.55 32.58 32.34 32.34 4.0K
10:02 32.30 32.38 32.28 32.28 1.5K
10:03 32.28 32.28 32.28 32.28 1.6K
10:04 32.28 32.38 32.28 32.38 1.9K
10:05 32.34 32.34 32.22 32.22 2.5K
10:06 32.24 32.24 32.24 32.24 0.2K
10:07 32.24 32.25 32.19 32.19 1.0K
10:08 32.22 32.22 32.10 32.19 2.7K
10:09 32.21 32.21 32.21 32.21 0.7K
10:11 32.22 32.22 32.22 32.21 0.8K
10:12 32.16 32.20 32.16 32.20 2.0K
10:13 32.20 32.20 32.20 32.20 1.0K
10:14 32.20 32.20 32.10 32.20 2.6K
10:15 32.29 32.29 32.20 32.20 1.4K
10:16 32.22 32.47 32.22 32.47 1.5K
10:17 32.36 32.36 32.32 32.32 0.9K
10:18 32.32 32.32 32.30 32.30 0.8K
10:19 32.28 32.28 32.18 32.18 1.6K
10:20 32.18 32.18 32.18 32.18 1.0K
10:21 32.18 32.18 32.18 32.18 1.3K
10:22 32.07 32.07 32.07 32.07 0.3K
10:23 32.06 32.06 31.99 31.99 3.7K
10:24 31.96 31.96 31.85 31.85 1.1K
10:25 31.94 31.94 31.94 31.94 0.9K
10:26 31.94 31.94 31.94 31.94 0.8K
10:27 31.83 31.93 31.83 31.86 2.6K
10:28 31.89 31.89 31.78 31.78 1.1K
10:29 31.87 31.87 31.87 31.87 0.6K
10:30 31.79 31.87 31.78 31.79 2.1K
10:31 31.78 31.78 31.71 31.71 1.6K
10:32 31.71 31.82 31.71 31.82 1.8K
10:33 31.87 31.87 31.87 31.87 0.5K
10:34 31.82 31.92 31.82 31.84 3.4K
10:35 31.87 31.87 31.87 31.87 0.1K
10:36 31.94 31.94 31.92 31.92 0.6K
10:37 31.88 32.00 31.88 32.00 3.9K
10:38 32.00 32.00 31.97 31.98 0.9K
10:39 31.98 31.98 31.90 31.91 5.0K
10:40 31.91 31.94 31.87 31.87 1.0K
10:41 31.91 31.91 31.91 31.91 1.2K
10:42 31.98 31.98 31.97 31.97 0.3K
10:43 31.92 31.92 31.86 31.86 3.7K
10:44 31.80 31.80 31.80 31.80 0.3K
10:45 31.80 31.80 31.80 31.80 0.3K
10:46 31.86 31.93 31.86 31.93 0.9K
10:47 31.81 31.87 31.81 31.87 0.9K
10:48 31.87 31.87 31.87 31.87 0.9K
10:49 31.80 31.87 31.80 31.81 2.1K
10:50 31.85 31.85 31.85 31.85 0.5K
10:51 31.89 31.94 31.89 31.94 2.3K
10:52 31.93 31.93 31.87 31.88 2.7K
10:53 31.89 31.89 31.85 31.89 1.1K
10:54 31.92 31.92 31.92 31.92 1.2K
10:55 32.00 32.00 32.00 32.00 0.3K
10:56 31.97 31.97 31.97 31.97 0.9K
10:57 32.02 32.02 31.99 31.99 2.1K
10:58 31.94 31.94 31.94 31.94 1.0K
10:59 31.93 31.95 31.90 31.95 2.4K
11:00 31.96 31.96 31.96 31.96 4.1K
11:02 32.03 32.03 32.01 32.03 2.6K
11:04 32.04 32.04 32.04 32.04 0.8K
11:05 32.07 32.07 32.07 32.07 1.0K
11:06 32.09 32.09 32.09 32.09 0.1K
11:07 32.12 32.13 32.10 32.10 3.0K
11:08 32.09 32.10 32.09 32.10 0.8K
11:09 32.10 32.10 32.10 32.10 1.4K
11:12 32.14 32.14 32.14 32.14 0.2K
11:13 32.14 32.14 32.14 32.14 0.8K
11:14 32.08 32.09 32.08 32.09 2.9K
11:15 32.09 32.09 32.09 32.09 0.7K
11:17 32.12 32.12 32.12 32.12 0.2K
11:18 32.01 32.01 32.01 32.01 3.1K
11:20 31.98 31.98 31.98 31.98 1.2K
11:22 31.97 31.97 31.97 31.97 0.1K
11:23 31.97 32.00 31.97 32.00 0.7K
11:24 31.97 32.01 31.95 31.95 1.5K
11:25 31.95 31.95 31.95 31.95 0.3K
11:26 31.90 31.90 31.88 31.88 2.4K
11:27 31.92 31.92 31.92 31.92 1.5K
11:28 31.94 31.99 31.94 31.99 2.4K
11:29 32.00 32.00 32.00 32.00 1.9K
11:30 31.98 31.98 31.96 31.96 1.3K
11:32 31.99 31.99 31.99 31.99 0.4K
11:33 31.99 31.99 31.99 31.99 1.2K
11:34 32.00 32.00 32.00 32.00 0.6K
11:35 31.92 31.94 31.92 31.94 2.1K
11:37 31.90 31.90 31.86 31.86 1.2K
11:38 31.84 31.84 31.83 31.84 2.4K
11:39 31.85 31.86 31.85 31.86 1.2K
11:40 31.85 31.85 31.85 31.85 0.7K
11:41 31.86 31.86 31.86 31.86 0.7K
11:42 31.83 31.83 31.82 31.82 1.1K
11:43 31.81 31.81 31.80 31.81 2.3K
11:46 31.84 31.84 31.84 31.84 0.2K
11:47 31.82 31.84 31.82 31.84 1.4K
11:49 31.84 31.84 31.84 31.84 0.4K
11:50 31.80 31.87 31.80 31.87 3.8K
11:51 31.91 31.91 31.91 31.91 1.3K
11:52 31.94 31.94 31.94 31.94 0.8K
11:53 31.94 31.94 31.94 31.94 0.1K
11:54 31.87 31.88 31.87 31.88 3.8K
11:57 31.85 31.85 31.85 31.85 0.7K
11:58 31.83 31.83 31.83 31.83 1.6K
12:01 31.82 31.82 31.82 31.82 1.0K
12:02 31.85 31.85 31.85 31.85 0.1K
12:03 31.85 31.85 31.85 31.85 1.0K
12:04 31.87 31.87 31.84 31.84 3.0K
12:05 31.80 31.80 31.80 31.80 0.8K
12:06 31.81 31.83 31.81 31.83 1.1K
12:07 31.83 31.85 31.83 31.85 1.3K
12:08 31.87 31.89 31.87 31.89 1.2K
12:11 31.90 31.91 31.90 31.91 1.3K
12:12 31.91 31.91 31.91 31.91 0.4K
12:13 31.93 31.93 31.90 31.90 2.8K
12:16 31.92 31.93 31.92 31.93 1.6K
12:17 31.93 31.93 31.89 31.93 2.6K
12:18 31.95 31.96 31.95 31.96 0.5K
12:19 31.97 31.97 31.97 31.97 0.5K
12:20 31.99 31.99 31.99 31.99 0.8K
12:21 32.02 32.02 31.98 31.98 0.4K
12:22 32.00 32.00 32.00 32.00 1.5K
12:23 31.99 31.99 31.99 31.99 1.2K
12:25 31.98 31.98 31.98 31.98 2.8K
12:26 31.99 31.99 31.99 31.99 0.2K
12:28 32.01 32.02 32.01 32.02 1.4K
12:29 32.03 32.03 32.03 32.03 1.5K
12:31 32.04 32.04 32.04 32.04 1.9K
12:32 32.07 32.07 32.07 32.07 1.1K
12:34 32.05 32.05 32.05 32.05 1.2K
12:38 32.03 32.05 32.03 32.05 1.5K
12:39 32.07 32.09 32.07 32.09 1.0K
12:40 32.09 32.10 32.09 32.10 1.5K
12:41 32.10 32.10 32.10 32.10 1.7K
12:42 32.08 32.08 32.08 32.08 1.5K
12:43 32.09 32.09 32.07 32.07 1.4K
12:44 32.06 32.06 32.06 32.06 2.4K
12:47 32.08 32.08 32.08 32.08 0.8K
12:49 32.08 32.08 32.08 32.08 1.0K
12:50 32.12 32.12 32.12 32.12 0.2K
12:51 32.12 32.13 32.11 32.13 2.2K
12:52 32.13 32.13 32.13 32.13 2.7K
12:55 32.12 32.12 32.12 32.12 1.0K
12:56 32.12 32.12 32.12 32.12 0.4K
12:57 32.12 32.12 32.12 32.12 1.0K
12:58 32.12 32.12 32.12 32.12 1.5K
12:59 32.14 32.14 32.14 32.14 0.3K
13:00 32.11 32.11 32.10 32.10 2.0K
13:02 32.20 32.20 32.20 32.20 2.8K
13:04 32.16 32.16 32.16 32.16 1.4K
13:05 32.15 32.17 32.15 32.16 0.7K
13:06 32.15 32.15 32.13 32.13 1.2K
13:07 32.11 32.14 32.11 32.14 1.7K
13:08 32.15 32.15 32.15 32.15 0.5K
13:09 32.15 32.15 32.15 32.15 0.2K
13:10 32.15 32.15 32.12 32.12 2.5K
13:12 32.14 32.14 32.14 32.14 0.4K
13:13 32.16 32.16 32.14 32.14 1.0K
13:14 32.15 32.15 32.15 32.15 0.2K
13:15 32.12 32.12 32.12 32.12 2.0K
13:17 32.11 32.14 32.11 32.14 1.2K
13:18 32.14 32.14 32.14 32.14 0.7K
13:19 32.16 32.16 32.16 32.16 0.5K
13:20 32.15 32.15 32.15 32.15 1.7K
13:21 32.12 32.15 32.12 32.15 2.0K
13:27 32.06 32.06 32.06 32.06 3.1K
13:28 32.03 32.03 32.03 32.03 1.2K
13:29 31.97 31.97 31.97 31.97 0.3K
13:30 31.99 32.03 31.99 32.03 1.5K
13:32 31.98 32.03 31.98 32.03 3.6K
13:33 32.13 32.13 32.13 32.13 1.3K
13:35 32.12 32.12 32.12 32.12 0.2K
13:36 32.12 32.20 32.12 32.20 3.7K
13:39 32.16 32.20 32.16 32.20 1.7K
13:40 32.20 32.20 32.20 32.20 0.1K
13:41 32.20 32.20 32.20 32.20 0.7K
13:43 32.14 32.14 32.14 32.14 2.2K
13:44 32.18 32.20 32.18 32.20 1.5K
13:45 32.17 32.17 32.17 32.17 0.8K
13:48 32.17 32.17 32.17 32.17 2.4K
13:49 32.16 32.16 32.16 32.16 1.2K
13:51 32.16 32.16 32.16 32.16 0.2K
13:52 32.17 32.17 32.17 32.17 0.4K
13:54 32.17 32.17 32.16 32.16 1.9K
13:55 32.13 32.13 32.13 32.13 1.0K
13:56 32.15 32.15 32.15 32.15 0.1K
13:57 32.16 32.16 32.14 32.14 1.4K
13:58 32.13 32.13 32.07 32.07 1.9K
14:00 32.08 32.11 32.08 32.11 1.8K
14:02 32.12 32.13 32.12 32.13 1.3K
14:03 32.12 32.12 32.12 32.12 0.8K
14:06 32.14 32.19 32.14 32.19 2.4K
14:07 32.19 32.19 32.19 32.19 1.3K
14:09 32.18 32.18 32.18 32.18 2.0K
14:11 32.15 32.15 32.15 32.15 0.5K
14:12 32.15 32.16 32.15 32.15 2.0K
14:15 32.17 32.18 32.17 32.18 2.0K
14:19 32.18 32.19 32.18 32.18 2.6K
14:20 32.20 32.20 32.20 32.20 2.0K
14:22 32.22 32.22 32.22 32.22 0.2K
14:23 32.22 32.22 32.22 32.22 2.4K
14:24 32.29 32.29 32.29 32.29 0.6K
14:26 32.30 32.30 32.28 32.28 0.5K
14:27 32.27 32.27 32.27 32.27 2.0K
14:28 32.27 32.27 32.27 32.27 0.8K
14:29 32.25 32.25 32.25 32.25 1.0K
14:31 32.26 32.26 32.26 32.26 1.9K
14:32 32.24 32.24 32.24 32.24 1.1K
14:33 32.23 32.23 32.23 32.23 4.1K
14:34 32.18 32.19 32.18 32.19 1.7K
14:35 32.21 32.21 32.21 32.21 1.4K
14:36 32.22 32.22 32.22 32.22 0.6K
14:37 32.23 32.23 32.23 32.23 1.1K
14:40 32.23 32.26 32.23 32.26 2.3K
14:42 32.25 32.30 32.25 32.29 6.9K
14:47 32.24 32.24 32.24 32.24 0.7K
14:49 32.24 32.24 32.24 32.24 1.5K
14:50 32.24 32.24 32.21 32.21 1.5K
14:51 32.21 32.21 32.21 32.21 1.4K
14:53 32.24 32.24 32.24 32.24 2.2K
14:54 32.24 32.24 32.22 32.22 1.2K
14:55 32.18 32.18 32.18 32.18 1.7K
14:56 32.18 32.18 32.18 32.18 1.0K
14:57 32.14 32.14 32.14 32.14 0.5K
14:58 32.12 32.12 32.12 32.12 0.3K
14:59 32.11 32.13 32.11 32.13 2.1K
15:00 32.15 32.15 32.15 32.15 1.5K
15:01 32.16 32.17 32.16 32.16 1.1K
15:02 32.15 32.15 32.15 32.15 1.1K
15:03 32.13 32.13 32.13 32.13 1.0K
15:04 32.13 32.13 32.13 32.13 1.0K
15:05 32.13 32.13 32.13 32.13 0.4K
15:06 32.13 32.13 32.12 32.12 2.0K
15:07 32.13 32.13 32.12 32.12 2.9K
15:11 32.13 32.13 32.13 32.13 0.4K
15:12 32.17 32.17 32.15 32.15 3.7K
15:13 32.15 32.15 32.15 32.15 0.8K
15:15 32.15 32.15 32.15 32.15 3.1K
15:16 32.07 32.09 32.06 32.06 3.3K
15:19 32.00 32.04 32.00 32.04 2.2K
15:20 32.04 32.06 32.04 32.06 2.2K
15:21 32.04 32.07 32.04 32.06 2.0K
15:22 32.09 32.09 32.09 32.09 3.0K
15:23 32.07 32.07 32.07 32.07 2.0K
15:26 32.11 32.11 32.09 32.09 4.3K
15:27 32.09 32.09 32.09 32.09 1.7K
15:29 32.10 32.11 32.09 32.09 1.8K
15:30 32.08 32.08 32.07 32.07 1.5K
15:31 32.06 32.06 32.06 32.06 1.5K
15:32 32.03 32.03 32.02 32.02 3.3K
15:33 32.05 32.05 32.05 32.05 2.7K
15:35 32.04 32.05 32.04 32.05 1.5K
15:36 32.07 32.07 32.07 32.07 1.7K
15:37 32.07 32.07 32.07 32.07 1.2K
15:38 32.11 32.15 32.11 32.14 7.4K
15:39 32.15 32.15 32.11 32.12 3.8K
15:40 32.14 32.14 32.13 32.13 3.6K
15:42 32.09 32.09 32.08 32.08 4.8K
15:43 32.10 32.10 32.08 32.08 1.7K
15:44 32.09 32.09 32.09 32.09 2.4K
15:45 32.10 32.10 32.07 32.07 1.7K
15:46 32.04 32.06 32.04 32.06 4.2K
15:47 32.07 32.07 32.07 32.07 0.7K
15:48 32.07 32.07 32.06 32.06 6.8K
15:49 32.08 32.09 32.06 32.06 15.7K
15:50 32.00 32.00 32.00 32.00 4.1K
15:51 31.99 31.99 31.99 31.99 2.4K
15:52 31.98 31.99 31.97 31.99 5.0K
15:53 31.96 31.96 31.92 31.92 3.8K
15:54 31.91 31.91 31.89 31.90 6.4K
15:55 31.87 31.92 31.87 31.87 9.7K
15:56 31.86 31.90 31.85 31.90 10.6K
15:57 31.90 31.90 31.87 31.88 10.5K
15:58 31.88 31.89 31.87 31.88 15.7K
15:59 31.88 31.89 31.86 31.86 207.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし