デイブ

PLAY
🏛️ アメリカ →
18.17
最終更新: 2025-10-01
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 33.09 33.09 32.93 32.93 8.3K
09:32 33.28 33.28 32.93 32.93 0.7K
09:33 32.93 33.27 32.93 32.93 1.0K
09:34 32.60 32.77 32.60 32.77 1.5K
09:35 32.77 32.77 32.77 32.77 1.2K
09:36 32.77 32.78 32.77 32.78 1.0K
09:38 32.57 32.57 32.57 32.57 3.1K
09:39 32.60 32.77 32.60 32.77 6.3K
09:40 32.57 32.57 32.57 32.57 0.7K
09:41 32.59 32.78 32.59 32.78 0.9K
09:42 32.77 32.90 32.57 32.57 3.4K
09:43 32.57 32.57 32.47 32.47 1.4K
09:45 32.57 32.75 32.57 32.75 4.3K
09:46 32.64 32.64 32.64 32.64 1.6K
09:48 32.56 32.56 32.56 32.56 0.4K
09:49 32.67 32.67 32.43 32.43 1.5K
09:50 32.43 32.43 32.19 32.19 2.2K
09:51 32.20 32.20 32.20 32.20 0.5K
09:53 32.36 32.36 32.23 32.23 3.6K
09:55 32.25 32.25 32.17 32.17 15.2K
09:56 32.14 32.14 32.14 32.14 0.6K
09:57 32.26 32.30 32.26 32.30 3.1K
09:59 32.31 32.31 32.31 32.31 0.3K
10:01 32.21 32.22 32.21 32.22 3.1K
10:02 32.24 32.25 32.24 32.25 0.3K
10:03 32.24 32.32 32.24 32.32 2.0K
10:04 32.35 32.35 32.31 32.35 1.1K
10:05 32.30 32.30 32.30 32.30 1.1K
10:06 32.29 32.29 32.29 32.29 0.5K
10:07 32.28 32.28 32.28 32.28 0.6K
10:08 32.36 32.36 32.36 32.35 1.4K
10:09 32.36 32.41 32.36 32.36 2.2K
10:10 32.35 32.35 32.35 32.35 0.6K
10:13 32.43 32.62 32.43 32.62 2.9K
10:14 32.63 32.63 32.63 32.63 0.8K
10:16 32.64 32.64 32.64 32.64 0.4K
10:18 32.59 32.59 32.59 32.59 1.4K
10:21 32.48 32.48 32.47 32.47 0.6K
10:22 32.54 32.54 32.54 32.54 3.4K
10:23 32.56 32.56 32.53 32.54 4.2K
10:24 32.62 32.62 32.62 32.62 3.1K
10:25 32.61 32.66 32.61 32.66 4.3K
10:26 32.69 32.69 32.67 32.67 3.3K
10:27 32.64 32.64 32.64 32.64 0.9K
10:28 32.62 32.62 32.61 32.61 1.7K
10:29 32.57 32.57 32.57 32.57 0.4K
10:30 32.65 32.65 32.64 32.64 6.2K
10:31 32.73 32.73 32.70 32.70 2.6K
10:32 32.79 32.79 32.79 32.79 1.6K
10:34 32.73 32.73 32.73 32.73 2.5K
10:36 32.78 32.80 32.78 32.80 2.1K
10:37 32.81 32.81 32.81 32.81 0.1K
10:38 32.82 32.82 32.82 32.82 1.2K
10:41 32.73 32.73 32.73 32.73 1.8K
10:42 32.76 32.76 32.75 32.74 1.0K
10:43 32.69 32.69 32.69 32.69 0.6K
10:44 32.70 32.71 32.70 32.71 0.3K
10:45 32.70 32.70 32.70 32.70 1.3K
10:46 32.77 32.77 32.77 32.77 1.0K
10:47 32.78 32.78 32.78 32.78 1.4K
10:48 32.79 32.79 32.70 32.70 1.6K
10:53 32.62 32.62 32.62 32.62 0.5K
10:55 32.62 32.69 32.62 32.69 2.4K
10:56 32.70 32.73 32.70 32.73 1.0K
10:57 32.78 32.78 32.78 32.78 0.4K
10:58 32.75 32.75 32.75 32.75 0.3K
10:59 32.75 32.75 32.75 32.74 1.2K
11:00 32.74 32.74 32.69 32.69 0.3K
11:01 32.75 32.94 32.75 32.94 11.2K
11:02 32.86 32.86 32.81 32.84 17.2K
11:03 32.84 32.84 32.77 32.79 10.8K
11:04 32.79 32.79 32.79 32.79 69.3K
11:05 32.77 32.87 32.77 32.87 10.2K
11:06 32.92 32.94 32.92 32.94 2.7K
11:08 32.96 33.00 32.96 33.00 2.4K
11:09 33.03 33.03 33.02 33.02 2.0K
11:10 33.04 33.06 33.04 33.06 2.5K
11:12 33.06 33.06 33.01 33.01 3.2K
11:13 33.01 33.01 33.01 33.01 0.5K
11:14 32.96 32.96 32.93 32.94 2.7K
11:15 32.93 32.93 32.93 32.93 0.5K
11:16 32.95 32.95 32.95 32.95 0.3K
11:18 32.91 32.91 32.87 32.87 1.5K
11:19 32.86 32.86 32.86 32.86 0.3K
11:20 32.86 32.86 32.82 32.82 0.7K
11:22 32.79 32.81 32.76 32.81 1.4K
11:23 32.83 32.83 32.83 32.83 1.1K
11:25 32.78 32.78 32.78 32.78 1.9K
11:27 32.76 32.76 32.76 32.76 0.1K
11:28 32.75 32.75 32.71 32.71 1.3K
11:30 32.77 32.77 32.77 32.77 0.3K
11:31 32.76 32.76 32.72 32.72 11.9K
11:32 32.72 32.72 32.66 32.66 12.0K
11:33 32.76 32.76 32.70 32.70 1.4K
11:34 32.71 32.71 32.71 32.71 0.4K
11:36 32.74 32.75 32.74 32.75 1.0K
11:37 32.73 32.73 32.73 32.73 0.5K
11:38 32.78 32.78 32.78 32.78 1.1K
11:40 32.80 32.80 32.80 32.80 0.4K
11:41 32.77 32.77 32.77 32.77 1.0K
11:42 32.77 32.77 32.77 32.77 0.9K
11:44 32.83 32.83 32.81 32.81 0.9K
11:45 32.81 32.81 32.79 32.81 2.2K
11:46 32.81 32.81 32.81 32.81 0.6K
11:47 32.83 32.89 32.83 32.89 1.6K
11:48 32.87 32.87 32.84 32.84 1.4K
11:49 32.85 32.85 32.85 32.85 0.5K
11:51 32.85 32.85 32.85 32.85 0.3K
11:52 32.86 32.86 32.86 32.85 0.8K
11:53 32.86 32.86 32.86 32.85 0.5K
11:54 32.86 32.86 32.80 32.80 2.6K
11:59 32.81 32.81 32.74 32.74 3.3K
12:04 32.77 32.77 32.77 32.77 0.2K
12:05 32.74 32.74 32.71 32.71 2.2K
12:08 32.70 32.70 32.70 32.70 0.6K
12:09 32.71 32.71 32.71 32.71 0.2K
12:10 32.69 32.74 32.69 32.74 2.8K
12:13 32.80 32.81 32.78 32.78 1.9K
12:14 32.79 32.79 32.79 32.79 0.4K
12:15 32.79 32.80 32.79 32.80 3.2K
12:16 32.75 32.75 32.75 32.75 1.2K
12:19 32.78 32.78 32.78 32.78 0.3K
12:20 32.78 32.78 32.78 32.78 0.4K
12:21 32.81 32.81 32.81 32.81 0.2K
12:22 32.80 32.80 32.75 32.80 16.7K
12:23 32.73 32.73 32.73 32.73 3.8K
12:24 32.72 32.72 32.72 32.72 1.6K
12:29 32.77 32.77 32.77 32.77 0.2K
12:30 32.78 32.78 32.78 32.78 0.5K
12:31 32.78 32.78 32.78 32.78 0.1K
12:32 32.78 32.78 32.71 32.71 1.8K
12:33 32.73 32.73 32.73 32.73 0.6K
12:34 32.73 32.77 32.73 32.77 1.0K
12:35 32.75 32.75 32.71 32.71 0.5K
12:36 32.74 32.74 32.74 32.74 0.4K
12:38 32.74 32.74 32.74 32.74 0.3K
12:39 32.74 32.74 32.74 32.74 0.6K
12:40 32.71 32.72 32.71 32.72 0.9K
12:42 32.70 32.70 32.70 32.70 2.6K
12:45 32.70 32.70 32.68 32.68 2.1K
12:48 32.67 32.67 32.67 32.67 0.9K
12:50 32.66 32.66 32.66 32.66 1.1K
12:51 32.68 32.68 32.68 32.67 0.3K
12:52 32.68 32.68 32.62 32.62 1.0K
12:54 32.63 32.64 32.63 32.64 0.6K
12:55 32.63 32.63 32.63 32.63 1.1K
12:58 32.63 32.63 32.63 32.63 1.1K
13:01 32.66 32.66 32.66 32.66 0.3K
13:02 32.58 32.61 32.58 32.60 3.5K
13:05 32.60 32.60 32.60 32.60 0.4K
13:06 32.60 32.60 32.60 32.60 0.5K
13:07 32.60 32.60 32.60 32.60 0.5K
13:08 32.57 32.57 32.57 32.57 0.5K
13:09 32.56 32.56 32.53 32.53 1.3K
13:12 32.54 32.54 32.54 32.53 1.2K
13:14 32.46 32.50 32.46 32.50 1.7K
13:17 32.50 32.52 32.46 32.52 1.3K
13:18 32.48 32.48 32.48 32.48 0.5K
13:19 32.49 32.49 32.49 32.49 1.0K
13:20 32.51 32.51 32.51 32.51 0.7K
13:21 32.51 32.51 32.51 32.51 0.5K
13:22 32.47 32.47 32.47 32.47 0.6K
13:23 32.51 32.51 32.51 32.51 0.4K
13:24 32.52 32.52 32.52 32.52 0.2K
13:25 32.49 32.49 32.49 32.49 1.0K
13:27 32.49 32.49 32.49 32.49 0.6K
13:29 32.51 32.51 32.51 32.51 0.6K
13:30 32.52 32.52 32.52 32.52 0.6K
13:32 32.53 32.53 32.53 32.53 0.2K
13:33 32.53 32.53 32.52 32.52 2.2K
13:34 32.48 32.48 32.48 32.48 0.6K
13:35 32.46 32.50 32.46 32.50 1.7K
13:36 32.50 32.50 32.50 32.50 0.3K
13:37 32.50 32.50 32.50 32.50 0.4K
13:38 32.52 32.52 32.52 32.52 0.1K
13:39 32.51 32.51 32.51 32.51 1.0K
13:40 32.48 32.48 32.48 32.48 0.9K
13:42 32.46 32.46 32.42 32.42 1.8K
13:43 32.40 32.40 32.40 32.40 0.3K
13:44 32.41 32.41 32.38 32.38 1.2K
13:45 32.41 32.41 32.41 32.41 1.0K
13:46 32.41 32.41 32.41 32.41 0.6K
13:48 32.42 32.42 32.42 32.42 0.2K
13:49 32.42 32.42 32.42 32.42 0.4K
13:51 32.42 32.46 32.42 32.46 2.1K
13:52 32.50 32.50 32.50 32.50 1.0K
13:55 32.49 32.49 32.49 32.49 1.8K
13:56 32.49 32.49 32.49 32.49 1.5K
13:57 32.49 32.49 32.49 32.49 1.1K
13:58 32.47 32.47 32.47 32.47 0.5K
13:59 32.44 32.46 32.44 32.46 2.0K
14:02 32.46 32.46 32.44 32.44 0.8K
14:03 32.42 32.42 32.40 32.40 2.3K
14:05 32.44 32.44 32.44 32.44 0.1K
14:06 32.44 32.44 32.44 32.44 0.2K
14:07 32.40 32.40 32.32 32.32 2.7K
14:08 32.30 32.30 32.30 32.30 0.5K
14:09 32.35 32.35 32.35 32.35 1.6K
14:10 32.36 32.36 32.36 32.35 0.6K
14:12 32.36 32.36 32.36 32.35 0.4K
14:13 32.36 32.36 32.36 32.35 1.3K
14:15 32.37 32.37 32.36 32.36 0.5K
14:16 32.37 32.39 32.37 32.37 1.4K
14:17 32.37 32.40 32.37 32.40 1.3K
14:18 32.41 32.42 32.41 32.42 0.8K
14:20 32.41 32.41 32.41 32.41 0.9K
14:21 32.43 32.43 32.43 32.43 2.6K
14:23 32.41 32.41 32.41 32.41 0.3K
14:24 32.42 32.42 32.38 32.38 2.7K
14:26 32.36 32.36 32.35 32.35 1.5K
14:27 32.35 32.35 32.35 32.35 1.9K
14:31 32.33 32.33 32.33 32.33 0.6K
14:34 32.35 32.35 32.33 32.33 0.7K
14:35 32.35 32.35 32.35 32.35 1.2K
14:36 32.35 32.35 32.35 32.35 0.5K
14:37 32.39 32.40 32.39 32.39 1.6K
14:38 32.37 32.37 32.37 32.37 1.2K
14:40 32.35 32.35 32.35 32.35 0.4K
14:41 32.37 32.37 32.37 32.37 0.3K
14:42 32.35 32.35 32.34 32.34 3.7K
14:43 32.33 32.33 32.33 32.33 0.8K
14:44 32.34 32.34 32.34 32.34 0.4K
14:45 32.35 32.35 32.35 32.35 0.7K
14:46 32.37 32.37 32.37 32.37 0.5K
14:47 32.36 32.36 32.36 32.36 1.9K
14:48 32.37 32.37 32.34 32.34 0.8K
14:50 32.38 32.38 32.37 32.37 1.2K
14:52 32.41 32.41 32.41 32.41 1.7K
14:53 32.43 32.43 32.43 32.43 0.4K
14:54 32.40 32.42 32.40 32.42 2.1K
14:55 32.39 32.42 32.39 32.42 1.3K
14:56 32.39 32.39 32.39 32.39 2.9K
14:58 32.36 32.36 32.36 32.36 1.0K
14:59 32.35 32.35 32.32 32.32 1.3K
15:00 32.31 32.31 32.31 32.31 0.2K
15:01 32.32 32.32 32.32 32.32 0.6K
15:02 32.31 32.31 32.28 32.28 0.8K
15:03 32.27 32.27 32.27 32.27 0.6K
15:04 32.27 32.27 32.27 32.27 0.8K
15:05 32.25 32.25 32.25 32.25 1.2K
15:06 32.25 32.25 32.25 32.24 0.8K
15:07 32.22 32.22 32.22 32.22 0.4K
15:08 32.20 32.20 32.18 32.18 3.6K
15:09 32.21 32.21 32.21 32.21 0.6K
15:11 32.19 32.19 32.17 32.17 0.7K
15:12 32.17 32.17 32.14 32.14 8.2K
15:13 32.15 32.15 32.15 32.15 0.8K
15:14 32.15 32.15 32.13 32.13 1.0K
15:15 32.12 32.12 32.09 32.09 1.7K
15:16 32.13 32.13 32.12 32.13 2.2K
15:18 32.13 32.13 32.13 32.13 0.6K
15:19 32.12 32.12 32.12 32.12 0.6K
15:20 32.15 32.15 32.13 32.13 6.1K
15:21 32.13 32.13 32.13 32.13 2.2K
15:22 32.14 32.14 32.14 32.14 0.9K
15:23 32.16 32.22 32.16 32.22 12.2K
15:24 32.24 32.24 32.23 32.23 0.5K
15:25 32.23 32.25 32.23 32.23 4.3K
15:26 32.22 32.29 32.22 32.29 6.5K
15:27 32.29 32.31 32.29 32.31 3.5K
15:28 32.31 32.32 32.31 32.32 1.1K
15:29 32.32 32.32 32.31 32.31 4.8K
15:30 32.30 32.30 32.28 32.28 3.5K
15:31 32.31 32.31 32.31 32.31 5.9K
15:32 32.32 32.33 32.32 32.33 4.0K
15:33 32.34 32.34 32.34 32.34 0.9K
15:34 32.35 32.35 32.33 32.35 1.4K
15:35 32.25 32.28 32.25 32.28 5.6K
15:36 32.24 32.24 32.24 32.24 1.4K
15:37 32.24 32.24 32.22 32.22 0.7K
15:38 32.20 32.31 32.20 32.31 4.4K
15:39 32.32 32.32 32.27 32.27 2.1K
15:40 32.30 32.30 32.27 32.27 0.6K
15:41 32.29 32.29 32.28 32.28 1.3K
15:42 32.25 32.25 32.24 32.25 1.7K
15:43 32.23 32.23 32.21 32.22 2.3K
15:44 32.25 32.27 32.25 32.25 1.4K
15:45 32.27 32.27 32.24 32.24 2.3K
15:46 32.22 32.22 32.20 32.20 1.9K
15:47 32.18 32.20 32.18 32.20 1.9K
15:48 32.23 32.23 32.21 32.23 1.1K
15:49 32.24 32.27 32.24 32.27 3.5K
15:50 32.28 32.28 32.23 32.23 4.6K
15:51 32.22 32.22 32.17 32.17 4.8K
15:52 32.16 32.17 32.16 32.16 3.2K
15:54 32.13 32.17 32.12 32.13 6.5K
15:55 32.14 32.15 32.14 32.14 12.6K
15:56 32.13 32.20 32.13 32.20 11.1K
15:57 32.22 32.27 32.22 32.27 10.8K
15:58 32.27 32.28 32.25 32.27 26.6K
15:59 32.27 32.33 32.27 32.32 133.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし