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 30.29 30.31 30.29 30.31 17.9K
09:31 30.30 30.30 30.30 30.30 2.1K
09:32 30.95 30.95 30.95 30.95 0.7K
09:33 30.95 30.95 30.95 30.95 4.2K
09:34 31.03 31.03 30.94 30.94 5.6K
09:35 31.16 31.16 31.16 31.16 1.2K
09:36 31.16 31.16 31.16 31.16 0.2K
09:37 31.05 31.05 30.83 30.83 3.4K
09:38 30.82 30.82 30.82 30.82 2.9K
09:39 30.98 30.98 30.98 30.98 0.6K
09:41 30.87 30.96 30.87 30.96 2.2K
09:42 31.13 31.16 31.13 31.16 2.4K
09:43 31.16 31.16 31.06 31.16 1.2K
09:44 31.07 31.07 31.07 31.07 0.8K
09:45 31.16 31.16 31.04 31.04 6.7K
09:46 31.13 31.14 31.13 31.14 1.6K
09:47 31.14 31.14 31.14 31.14 6.3K
09:48 31.16 31.24 31.12 31.16 13.2K
09:49 31.17 31.17 31.17 31.17 6.6K
09:50 31.20 31.32 31.20 31.32 9.3K
09:51 31.32 31.32 31.32 31.32 1.4K
09:52 31.29 31.30 31.25 31.30 6.0K
09:53 31.35 31.45 31.35 31.45 1.8K
09:54 31.50 31.50 31.50 31.50 0.1K
09:55 31.37 31.37 31.37 31.37 0.5K
09:56 31.48 31.48 31.47 31.47 0.5K
09:57 31.36 31.36 31.36 31.36 0.3K
09:58 31.37 31.37 31.35 31.36 4.4K
09:59 31.46 31.46 31.46 31.46 0.9K
10:00 31.42 31.54 31.36 31.54 2.7K
10:01 31.63 31.63 31.63 31.63 0.6K
10:02 31.66 31.72 31.63 31.63 2.9K
10:03 31.50 31.50 31.29 31.29 10.5K
10:04 31.32 31.32 31.32 31.32 11.2K
10:05 31.26 31.26 31.19 31.19 3.5K
10:08 31.16 31.16 31.09 31.10 1.2K
10:09 31.09 31.13 31.08 31.08 3.4K
10:11 31.01 31.01 31.01 31.01 6.3K
10:12 31.04 31.19 31.04 31.19 1.5K
10:13 31.12 31.27 31.12 31.27 3.5K
10:14 31.19 31.19 31.19 31.19 1.8K
10:16 31.25 31.25 31.25 31.25 2.6K
10:17 31.16 31.16 31.16 31.16 0.3K
10:18 31.22 31.22 31.22 31.22 0.1K
10:19 31.16 31.16 31.13 31.13 1.4K
10:20 31.13 31.13 31.13 31.13 0.8K
10:21 31.19 31.19 31.03 31.03 3.7K
10:22 31.00 31.06 31.00 31.06 1.4K
10:23 31.05 31.05 30.97 30.97 7.3K
10:24 30.95 30.95 30.89 30.89 1.2K
10:25 30.78 30.78 30.72 30.72 3.1K
10:26 30.78 30.78 30.76 30.76 3.2K
10:27 30.75 30.75 30.75 30.75 0.3K
10:28 30.74 30.74 30.61 30.66 1.8K
10:29 30.60 30.69 30.60 30.69 1.3K
10:31 30.68 30.68 30.65 30.65 1.1K
10:32 30.72 30.72 30.72 30.72 1.2K
10:34 30.76 30.76 30.76 30.76 0.9K
10:35 30.78 30.78 30.78 30.78 1.3K
10:37 30.80 30.85 30.80 30.85 1.4K
10:38 30.87 30.97 30.87 30.97 2.0K
10:39 30.96 30.96 30.84 30.84 2.2K
10:40 30.93 30.93 30.93 30.93 0.7K
10:41 30.85 30.85 30.85 30.85 0.3K
10:42 30.91 30.92 30.90 30.91 4.7K
10:43 30.86 30.86 30.76 30.83 5.4K
10:44 30.83 30.83 30.80 30.80 0.7K
10:45 30.84 30.84 30.84 30.84 0.9K
10:46 30.79 30.85 30.79 30.85 3.2K
10:47 30.88 30.89 30.86 30.89 2.2K
10:48 30.94 31.01 30.94 31.01 1.2K
10:49 31.01 31.01 31.01 31.01 1.4K
10:50 30.97 30.97 30.94 30.94 2.9K
10:51 30.96 30.96 30.96 30.96 0.1K
10:52 30.92 30.98 30.92 30.98 2.8K
10:53 30.95 30.95 30.92 30.92 2.4K
10:55 30.97 30.97 30.97 30.97 0.3K
10:57 30.89 30.89 30.89 30.89 3.3K
10:58 30.88 30.88 30.88 30.88 1.4K
10:59 30.91 30.91 30.91 30.91 1.2K
11:00 30.91 30.91 30.91 30.91 1.3K
11:01 30.91 30.91 30.87 30.87 5.5K
11:02 30.82 30.83 30.82 30.83 2.2K
11:03 30.85 30.85 30.85 30.85 1.1K
11:04 30.84 30.95 30.84 30.95 2.1K
11:05 30.98 30.98 30.97 30.97 0.9K
11:06 30.95 30.95 30.95 30.95 1.3K
11:07 30.99 30.99 30.94 30.94 1.5K
11:08 30.92 30.92 30.92 30.92 0.6K
11:09 30.92 30.92 30.92 30.92 0.4K
11:10 30.97 30.97 30.97 30.97 1.1K
11:11 30.93 30.93 30.93 30.93 1.7K
11:12 30.99 31.07 30.99 31.07 2.9K
11:13 31.02 31.02 31.02 31.02 1.2K
11:14 31.02 31.02 30.99 30.99 1.0K
11:15 31.02 31.03 31.02 31.03 1.2K
11:16 31.02 31.02 31.01 31.01 1.2K
11:17 31.06 31.11 31.06 31.11 2.6K
11:19 31.15 31.16 31.15 31.16 1.0K
11:20 31.15 31.15 31.15 31.15 0.4K
11:21 31.13 31.17 31.13 31.17 1.8K
11:22 31.19 31.19 31.15 31.15 3.4K
11:24 31.20 31.20 31.20 31.20 0.8K
11:25 31.21 31.21 31.19 31.19 2.6K
11:26 31.24 31.24 31.24 31.24 0.7K
11:27 31.25 31.28 31.25 31.26 2.5K
11:28 31.28 31.28 31.25 31.25 0.3K
11:29 31.24 31.24 31.22 31.22 2.8K
11:32 31.35 31.35 31.35 31.35 1.7K
11:33 31.27 31.32 31.27 31.32 1.9K
11:35 31.26 31.26 31.25 31.25 2.1K
11:37 31.30 31.30 31.30 31.30 1.3K
11:38 31.27 31.37 31.26 31.37 3.4K
11:39 31.37 31.37 31.37 31.37 1.0K
11:40 31.36 31.40 31.36 31.40 3.0K
11:41 31.44 31.44 31.44 31.44 0.9K
11:42 31.43 31.43 31.43 31.43 0.4K
11:43 31.40 31.52 31.40 31.47 5.4K
11:45 31.49 31.49 31.49 31.49 1.2K
11:46 31.52 31.52 31.52 31.52 1.2K
11:47 31.52 31.54 31.52 31.54 0.4K
11:48 31.54 31.54 31.48 31.48 2.6K
11:50 31.51 31.55 31.51 31.53 3.4K
11:52 31.51 31.51 31.51 31.51 1.3K
11:53 31.50 31.50 31.50 31.50 6.0K
11:54 31.55 31.55 31.55 31.55 2.9K
11:55 31.53 31.54 31.53 31.54 0.9K
11:57 31.53 31.59 31.53 31.59 1.0K
11:58 31.55 31.55 31.54 31.54 1.5K
11:59 31.53 31.54 31.53 31.54 1.7K
12:00 31.53 31.53 31.53 31.53 1.6K
12:01 31.61 31.61 31.61 31.61 3.3K
12:02 31.63 31.63 31.63 31.63 2.8K
12:04 31.68 31.71 31.68 31.71 0.4K
12:05 31.70 31.70 31.70 31.70 0.9K
12:06 31.68 31.68 31.68 31.68 2.1K
12:07 31.73 31.73 31.73 31.73 0.3K
12:09 31.73 31.73 31.71 31.71 1.2K
12:10 31.73 31.75 31.73 31.75 6.0K
12:11 31.74 31.77 31.74 31.77 3.4K
12:12 31.75 31.75 31.71 31.71 3.5K
12:14 31.75 31.75 31.74 31.74 0.8K
12:15 31.72 31.72 31.72 31.72 0.9K
12:16 31.73 31.74 31.73 31.74 1.1K
12:17 31.73 31.73 31.73 31.73 2.4K
12:18 31.67 31.67 31.67 31.67 1.2K
12:19 31.69 31.69 31.69 31.69 0.4K
12:20 31.69 31.73 31.69 31.71 1.8K
12:21 31.73 31.73 31.72 31.72 1.0K
12:22 31.73 31.75 31.73 31.75 1.2K
12:23 31.74 31.74 31.74 31.74 2.3K
12:24 31.73 31.73 31.73 31.73 0.4K
12:25 31.70 31.72 31.70 31.72 0.3K
12:26 31.70 31.75 31.70 31.75 2.0K
12:27 31.68 31.68 31.68 31.68 2.6K
12:28 31.63 31.63 31.63 31.63 2.1K
12:31 31.64 31.64 31.64 31.64 0.5K
12:32 31.69 31.69 31.69 31.69 0.4K
12:33 31.62 31.62 31.59 31.59 1.7K
12:34 31.61 31.61 31.58 31.58 0.7K
12:35 31.55 31.55 31.55 31.55 2.5K
12:36 31.55 31.60 31.55 31.57 2.7K
12:37 31.51 31.52 31.51 31.52 1.2K
12:38 31.56 31.56 31.55 31.55 1.7K
12:39 31.52 31.52 31.51 31.51 0.7K
12:40 31.45 31.46 31.45 31.46 2.1K
12:41 31.45 31.49 31.45 31.49 2.9K
12:42 31.48 31.48 31.48 31.48 0.4K
12:43 31.45 31.45 31.43 31.43 1.3K
12:44 31.40 31.40 31.39 31.39 1.0K
12:45 31.38 31.39 31.38 31.39 1.1K
12:46 31.37 31.37 31.35 31.35 0.8K
12:47 31.33 31.33 31.26 31.26 2.8K
12:49 31.26 31.27 31.22 31.27 3.5K
12:50 31.21 31.30 31.21 31.30 5.1K
12:51 31.26 31.26 31.26 31.26 0.5K
12:52 31.28 31.28 31.23 31.26 1.3K
12:53 31.26 31.26 31.26 31.26 0.7K
12:54 31.26 31.26 31.19 31.20 1.7K
12:55 31.22 31.22 31.22 31.22 1.5K
12:56 31.20 31.20 31.17 31.19 1.2K
12:57 31.09 31.09 31.03 31.08 2.7K
12:58 31.09 31.13 31.09 31.13 0.7K
12:59 31.09 31.09 31.09 31.09 0.4K
13:00 31.09 31.10 31.09 31.10 1.5K
13:01 31.11 31.11 31.08 31.08 1.9K
13:02 31.06 31.06 31.06 31.06 0.4K
13:04 31.06 31.06 31.06 31.06 0.9K
13:05 31.08 31.08 31.08 31.08 1.1K
13:06 31.07 31.07 31.07 31.07 0.6K
13:08 31.05 31.05 31.05 31.05 1.1K
13:09 31.10 31.16 31.10 31.16 5.1K
13:11 31.20 31.20 31.20 31.20 0.6K
13:12 31.19 31.19 31.19 31.19 11.5K
13:13 31.19 31.19 31.14 31.14 1.1K
13:14 31.16 31.16 31.16 31.16 2.5K
13:15 31.20 31.20 31.20 31.20 0.2K
13:16 31.18 31.18 31.18 31.18 2.2K
13:17 31.19 31.19 31.19 31.19 0.9K
13:18 31.22 31.22 31.22 31.22 0.8K
13:19 31.18 31.18 31.18 31.18 0.6K
13:21 31.17 31.21 31.17 31.18 4.2K
13:22 31.21 31.21 31.21 31.21 1.4K
13:24 31.21 31.21 31.18 31.18 1.5K
13:25 31.16 31.16 31.16 31.16 0.9K
13:26 31.20 31.21 31.20 31.21 1.8K
13:27 31.19 31.19 31.19 31.19 0.3K
13:28 31.22 31.22 31.22 31.22 1.2K
13:29 31.19 31.19 31.16 31.18 1.7K
13:30 31.18 31.22 31.18 31.22 1.8K
13:31 31.21 31.24 31.21 31.24 2.0K
13:33 31.26 31.28 31.22 31.22 22.0K
13:35 31.26 31.27 31.23 31.24 2.8K
13:36 31.23 31.23 31.17 31.17 1.1K
13:37 31.13 31.13 31.13 31.13 0.7K
13:38 31.18 31.21 31.18 31.21 1.2K
13:39 31.19 31.20 31.19 31.20 0.8K
13:40 31.19 31.19 31.14 31.14 13.7K
13:42 31.13 31.13 31.13 31.13 1.8K
13:43 31.03 31.03 31.03 31.03 2.2K
13:45 30.99 30.99 30.99 30.99 1.1K
13:46 30.97 30.97 30.97 30.97 0.5K
13:47 30.96 30.96 30.96 30.96 0.2K
13:48 30.96 30.96 30.96 30.96 0.3K
13:49 30.96 30.96 30.96 30.96 1.3K
13:50 30.91 30.95 30.91 30.95 3.0K
13:51 30.98 30.98 30.98 30.98 0.7K
13:52 30.99 30.99 30.97 30.97 0.8K
13:53 30.99 30.99 30.98 30.98 1.8K
13:55 30.99 30.99 30.96 30.96 2.9K
13:56 31.00 31.00 31.00 31.00 0.6K
13:57 31.00 31.03 31.00 31.03 2.6K
13:58 31.02 31.10 31.02 31.10 4.9K
13:59 31.07 31.17 31.07 31.16 5.7K
14:00 31.08 31.08 31.07 31.07 2.1K
14:01 31.07 31.07 31.03 31.03 1.1K
14:02 31.05 31.05 31.05 31.05 0.6K
14:03 31.04 31.04 31.04 31.04 3.9K
14:04 31.07 31.08 31.07 31.08 1.0K
14:05 31.04 31.11 31.04 31.11 2.0K
14:06 31.17 31.19 31.17 31.19 12.9K
14:07 31.19 31.19 31.14 31.14 1.0K
14:08 31.09 31.09 31.06 31.06 1.4K
14:09 31.06 31.06 31.06 31.06 0.7K
14:10 31.04 31.04 31.02 31.02 2.4K
14:11 31.04 31.04 31.04 31.04 0.8K
14:12 31.08 31.11 31.08 31.11 1.9K
14:13 31.09 31.09 31.06 31.06 0.6K
14:14 31.06 31.06 31.06 31.06 0.7K
14:16 31.02 31.06 31.02 31.06 1.6K
14:18 31.01 31.02 30.98 31.02 1.6K
14:19 31.03 31.03 31.03 31.03 0.8K
14:20 31.00 31.00 31.00 31.00 1.0K
14:21 30.97 30.97 30.97 30.97 1.1K
14:22 31.00 31.00 31.00 31.00 0.4K
14:23 31.01 31.01 30.98 30.98 1.2K
14:24 30.96 30.96 30.96 30.96 0.4K
14:25 30.94 30.94 30.94 30.94 2.0K
14:27 30.91 30.91 30.91 30.91 1.0K
14:28 30.91 30.91 30.91 30.91 1.1K
14:29 30.92 30.92 30.92 30.92 0.9K
14:30 30.88 30.90 30.88 30.90 1.7K
14:31 30.88 30.90 30.88 30.90 0.7K
14:32 30.89 30.92 30.89 30.92 1.0K
14:33 30.91 30.91 30.91 30.91 0.7K
14:34 30.90 30.90 30.90 30.90 1.3K
14:35 30.89 30.89 30.89 30.89 0.6K
14:36 30.90 30.90 30.90 30.90 1.1K
14:37 30.90 30.90 30.90 30.90 0.5K
14:38 30.87 30.87 30.87 30.87 2.4K
14:39 30.87 30.88 30.87 30.88 1.2K
14:40 30.84 30.84 30.84 30.84 1.0K
14:41 30.84 30.84 30.84 30.84 0.8K
14:42 30.84 30.84 30.84 30.84 0.4K
14:43 30.85 30.86 30.84 30.86 2.2K
14:44 30.85 30.85 30.82 30.82 0.7K
14:45 30.80 30.80 30.80 30.80 0.3K
14:46 30.80 30.80 30.75 30.78 2.6K
14:47 30.77 30.77 30.74 30.74 1.8K
14:48 30.76 30.81 30.76 30.81 2.1K
14:49 30.78 30.81 30.78 30.81 1.2K
14:50 30.81 30.82 30.81 30.82 1.4K
14:51 30.82 30.82 30.81 30.81 1.4K
14:53 30.83 30.83 30.83 30.83 1.7K
14:55 30.83 30.85 30.83 30.85 2.2K
14:56 30.88 30.88 30.88 30.88 1.0K
14:57 30.85 30.87 30.85 30.87 1.4K
14:58 30.85 30.85 30.85 30.85 1.2K
14:59 30.86 30.86 30.86 30.86 0.2K
15:00 30.83 30.83 30.79 30.79 1.9K
15:01 30.79 30.79 30.71 30.71 2.4K
15:02 30.66 30.66 30.64 30.64 1.2K
15:03 30.67 30.67 30.67 30.67 2.8K
15:04 30.72 30.80 30.72 30.80 1.6K
15:05 30.82 30.82 30.82 30.82 1.4K
15:08 30.78 30.82 30.77 30.82 5.2K
15:10 30.83 30.83 30.83 30.83 0.4K
15:11 30.93 30.93 30.91 30.91 3.7K
15:12 30.93 31.02 30.93 31.01 6.6K
15:13 31.02 31.04 31.02 31.04 1.7K
15:14 31.05 31.05 31.04 31.04 1.1K
15:15 31.08 31.08 31.08 31.08 1.2K
15:16 31.08 31.09 31.08 31.09 1.1K
15:17 31.06 31.07 31.06 31.07 1.6K
15:18 31.06 31.08 31.06 31.08 2.9K
15:19 31.08 31.14 31.08 31.11 4.3K
15:20 31.09 31.12 31.09 31.12 4.3K
15:21 31.11 31.11 31.10 31.11 0.9K
15:22 31.12 31.17 31.12 31.17 4.1K
15:23 31.19 31.19 31.17 31.19 2.5K
15:24 31.19 31.20 31.19 31.20 2.1K
15:25 31.27 31.30 31.26 31.26 2.8K
15:26 31.29 31.30 31.28 31.30 1.6K
15:27 31.29 31.29 31.29 31.29 0.5K
15:28 31.29 31.29 31.25 31.25 3.4K
15:29 31.25 31.27 31.25 31.27 0.9K
15:30 31.26 31.26 31.20 31.25 7.8K
15:32 31.24 31.24 31.19 31.19 4.9K
15:33 31.18 31.18 31.18 31.18 0.6K
15:34 31.17 31.21 31.17 31.17 3.0K
15:35 31.19 31.20 31.19 31.20 0.9K
15:36 31.20 31.20 31.20 31.20 1.6K
15:37 31.20 31.23 31.20 31.23 4.5K
15:38 31.20 31.20 31.17 31.19 7.5K
15:39 31.20 31.21 31.20 31.21 2.8K
15:40 31.24 31.29 31.24 31.29 3.6K
15:41 31.28 31.28 31.24 31.24 7.7K
15:42 31.27 31.28 31.27 31.28 2.2K
15:43 31.29 31.29 31.25 31.25 4.6K
15:44 31.25 31.27 31.25 31.26 2.0K
15:45 31.27 31.27 31.22 31.22 5.9K
15:46 31.22 31.22 31.19 31.21 6.4K
15:47 31.23 31.24 31.23 31.24 2.0K
15:48 31.25 31.25 31.23 31.23 5.0K
15:49 31.24 31.24 31.20 31.20 3.3K
15:50 31.13 31.20 31.13 31.20 8.9K
15:51 31.20 31.20 31.17 31.18 6.9K
15:52 31.17 31.19 31.17 31.18 5.6K
15:53 31.18 31.19 31.10 31.12 8.3K
15:54 31.10 31.11 31.06 31.10 7.7K
15:55 31.09 31.11 31.07 31.07 13.2K
15:56 31.11 31.19 31.11 31.19 21.7K
15:57 31.19 31.20 31.18 31.18 20.7K
15:58 31.16 31.17 31.15 31.16 32.6K
15:59 31.16 31.18 31.13 31.15 247.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし