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 32.58 32.58 32.58 32.58 14.6K
09:31 32.16 32.16 32.16 32.16 0.1K
09:32 32.42 32.43 32.42 32.43 1.2K
09:33 32.69 32.69 32.43 32.42 0.4K
09:34 32.69 32.69 32.43 32.42 0.5K
09:35 32.55 32.55 32.34 32.39 3.0K
09:36 32.72 32.72 32.72 32.72 1.1K
09:37 32.80 32.80 32.65 32.65 2.1K
09:38 32.71 32.71 32.61 32.61 0.9K
09:39 32.70 32.70 32.70 32.70 0.4K
09:40 32.70 32.70 32.59 32.59 1.2K
09:41 32.61 32.61 32.61 32.61 0.1K
09:42 32.56 32.62 32.49 32.49 1.8K
09:43 32.49 32.49 32.49 32.49 0.2K
09:44 32.50 32.50 32.44 32.44 0.8K
09:45 32.49 32.49 32.49 32.49 1.5K
09:51 32.63 32.70 32.63 32.70 1.7K
09:52 32.70 32.71 32.60 32.60 4.1K
09:53 32.68 32.68 32.68 32.68 0.3K
09:54 32.69 32.69 32.69 32.69 2.8K
09:55 32.69 32.69 32.69 32.69 0.5K
09:56 32.69 32.69 32.69 32.69 0.1K
09:57 32.69 32.69 32.58 32.58 0.7K
09:58 32.69 32.69 32.69 32.69 0.5K
09:59 32.69 32.79 32.69 32.74 6.7K
10:00 32.74 32.85 32.74 32.85 3.8K
10:01 32.84 32.84 32.75 32.75 1.1K
10:02 32.82 32.82 32.75 32.75 2.2K
10:03 32.81 32.84 32.74 32.81 4.0K
10:04 32.81 32.81 32.81 32.81 1.2K
10:05 32.81 32.81 32.78 32.80 4.6K
10:06 32.87 32.93 32.87 32.93 3.6K
10:07 32.85 32.92 32.78 32.88 3.5K
10:08 32.88 32.88 32.88 32.88 0.8K
10:09 32.88 32.95 32.88 32.95 2.7K
10:10 33.15 33.17 33.15 33.17 0.5K
10:11 33.18 33.18 33.00 33.10 7.0K
10:12 33.19 33.32 33.19 33.23 3.7K
10:13 33.25 33.44 33.25 33.44 7.7K
10:14 33.45 33.51 33.45 33.45 3.1K
10:15 33.45 33.46 33.40 33.40 5.0K
10:16 33.40 33.46 33.40 33.40 1.0K
10:17 33.45 33.47 33.40 33.45 2.1K
10:18 33.45 33.59 33.42 33.42 10.3K
10:19 33.46 33.57 33.46 33.57 1.3K
10:21 33.48 33.48 33.47 33.47 4.2K
10:22 33.44 33.54 33.36 33.39 2.5K
10:23 33.45 33.45 33.42 33.42 0.7K
10:24 33.42 33.42 33.36 33.36 1.3K
10:25 33.45 33.46 33.45 33.46 3.2K
10:26 33.49 33.56 33.48 33.48 1.9K
10:27 33.54 33.58 33.51 33.58 4.1K
10:28 33.62 33.62 33.57 33.60 0.8K
10:29 33.62 33.68 33.62 33.67 2.5K
10:30 33.66 33.66 33.60 33.60 6.2K
10:32 33.62 33.62 33.62 33.62 0.5K
10:33 33.55 33.59 33.44 33.44 9.0K
10:34 33.45 33.51 33.45 33.51 1.7K
10:35 33.51 33.51 33.51 33.51 0.8K
10:36 33.51 33.51 33.50 33.50 2.4K
10:37 33.51 33.51 33.49 33.49 0.3K
10:38 33.51 33.51 33.29 33.29 3.4K
10:39 33.31 33.31 33.31 33.31 1.3K
10:40 33.40 33.40 33.40 33.40 0.7K
10:41 33.48 33.48 33.45 33.45 1.0K
10:42 33.45 33.45 33.45 33.45 0.2K
10:43 33.45 33.45 33.34 33.45 0.8K
10:44 33.41 33.41 33.41 33.41 0.3K
10:45 33.39 33.41 33.26 33.26 3.7K
10:46 33.27 33.27 33.27 33.27 1.1K
10:47 33.15 33.15 33.13 33.13 2.3K
10:49 33.16 33.16 33.16 33.16 1.5K
10:50 33.16 33.16 33.16 33.16 0.5K
10:51 33.21 33.23 33.16 33.23 4.3K
10:52 33.20 33.24 33.20 33.24 1.6K
10:53 33.24 33.24 33.24 33.24 1.4K
10:54 33.24 33.24 33.24 33.24 1.3K
10:55 33.25 33.25 33.25 33.24 0.1K
10:56 33.25 33.25 33.21 33.21 0.7K
10:57 33.20 33.21 33.20 33.21 0.7K
10:58 33.21 33.21 33.21 33.21 0.2K
10:59 33.28 33.28 33.25 33.25 1.5K
11:00 33.25 33.25 33.25 33.25 0.9K
11:01 33.29 33.29 33.29 33.29 0.5K
11:02 33.26 33.26 33.13 33.19 3.0K
11:03 33.20 33.20 33.20 33.20 1.7K
11:05 33.23 33.23 33.23 33.23 1.5K
11:09 33.24 33.24 33.24 33.24 1.3K
11:10 33.25 33.25 33.25 33.24 0.4K
11:11 33.25 33.25 33.25 33.24 1.2K
11:12 33.17 33.17 33.17 33.17 2.3K
11:15 33.20 33.20 33.20 33.20 0.9K
11:16 33.18 33.19 33.18 33.19 0.9K
11:17 33.20 33.20 33.20 33.20 0.4K
11:18 33.20 33.20 33.20 33.20 0.8K
11:20 33.14 33.14 33.12 33.12 3.0K
11:23 33.04 33.04 33.01 33.01 1.8K
11:24 32.92 32.92 32.92 32.92 0.5K
11:25 32.91 32.91 32.91 32.91 0.8K
11:27 32.95 32.95 32.95 32.95 0.1K
11:29 32.90 32.90 32.90 32.90 0.3K
11:30 32.95 32.95 32.95 32.95 1.3K
11:31 32.95 32.95 32.95 32.95 0.6K
11:32 32.93 32.93 32.93 32.93 1.3K
11:33 32.90 32.91 32.90 32.91 5.1K
11:34 32.99 33.10 32.99 33.10 3.4K
11:35 33.14 33.15 33.10 33.10 0.6K
11:36 33.13 33.13 33.11 33.11 0.4K
11:37 33.07 33.07 33.07 33.07 0.8K
11:38 33.06 33.06 33.04 33.04 2.5K
11:40 33.07 33.07 33.07 33.07 2.2K
11:42 33.07 33.07 33.07 33.07 0.1K
11:43 33.12 33.16 33.12 33.12 2.1K
11:45 33.17 33.17 33.16 33.16 0.9K
11:46 33.17 33.17 33.12 33.13 4.0K
11:47 33.12 33.14 33.12 33.14 1.6K
11:48 33.14 33.20 33.14 33.20 2.3K
11:49 33.20 33.20 33.16 33.20 0.9K
11:50 33.18 33.21 33.18 33.21 1.9K
11:51 33.19 33.19 33.15 33.15 3.9K
11:52 33.14 33.14 33.14 33.14 0.4K
11:53 33.11 33.11 33.05 33.05 15.8K
11:54 33.10 33.10 33.10 33.10 0.3K
11:55 33.10 33.10 33.03 33.03 0.6K
11:56 32.99 33.06 32.99 33.00 1.5K
11:57 32.94 32.94 32.88 32.88 1.0K
11:58 32.92 32.92 32.92 32.92 1.0K
12:01 33.05 33.05 33.04 33.04 1.5K
12:02 33.05 33.05 33.05 33.05 0.7K
12:04 33.04 33.05 33.04 33.05 0.7K
12:05 33.03 33.03 33.01 33.01 2.7K
12:06 33.01 33.02 33.01 33.02 1.3K
12:07 33.05 33.09 33.05 33.09 0.9K
12:08 33.08 33.08 33.08 33.08 0.7K
12:10 33.08 33.10 33.08 33.10 1.3K
12:12 33.09 33.09 33.09 33.09 0.7K
12:13 33.09 33.09 33.02 33.02 1.9K
12:14 32.98 32.98 32.98 32.98 1.3K
12:16 32.98 32.98 32.98 32.98 0.3K
12:17 32.95 32.95 32.94 32.94 1.6K
12:18 32.97 32.98 32.97 32.98 0.8K
12:20 32.97 32.97 32.97 32.97 0.4K
12:21 32.97 32.97 32.90 32.90 2.0K
12:23 32.90 32.90 32.90 32.90 0.5K
12:25 32.85 32.86 32.85 32.86 1.4K
12:28 32.85 32.87 32.85 32.87 3.0K
12:29 32.90 32.90 32.90 32.90 1.3K
12:30 32.94 32.94 32.94 32.94 0.4K
12:31 32.92 32.92 32.90 32.90 2.2K
12:32 32.89 32.89 32.89 32.89 1.2K
12:33 32.89 32.89 32.89 32.89 0.5K
12:34 32.93 32.93 32.93 32.92 0.3K
12:35 32.93 32.93 32.93 32.92 0.5K
12:36 32.92 32.92 32.92 32.92 0.3K
12:37 32.92 32.92 32.90 32.90 0.8K
12:38 32.89 32.89 32.89 32.89 0.7K
12:39 32.94 32.94 32.94 32.94 0.6K
12:41 32.94 32.94 32.94 32.94 0.9K
12:43 32.89 32.89 32.89 32.89 3.1K
12:46 32.90 32.90 32.90 32.90 0.9K
12:47 32.89 32.90 32.89 32.90 0.7K
12:48 32.90 32.90 32.90 32.90 0.3K
12:49 32.89 32.89 32.89 32.89 0.3K
12:50 32.89 32.89 32.84 32.84 1.6K
12:51 32.84 32.84 32.84 32.84 0.3K
12:52 32.80 32.80 32.80 32.80 0.5K
12:54 32.82 32.82 32.82 32.82 1.9K
12:55 32.82 32.82 32.82 32.82 0.3K
12:56 32.74 32.74 32.74 32.74 3.7K
12:57 32.75 32.75 32.71 32.71 1.5K
12:59 32.64 32.64 32.64 32.64 0.5K
13:01 32.68 32.68 32.68 32.67 0.8K
13:04 32.65 32.65 32.63 32.63 0.4K
13:05 32.65 32.65 32.65 32.65 0.2K
13:06 32.67 32.71 32.67 32.71 2.2K
13:07 32.74 32.74 32.74 32.74 0.3K
13:08 32.73 32.73 32.73 32.73 0.4K
13:11 32.76 32.78 32.76 32.78 0.7K
13:12 32.74 32.75 32.74 32.75 1.0K
13:14 32.76 32.77 32.76 32.77 0.8K
13:16 32.78 32.78 32.78 32.78 0.7K
13:17 32.76 32.76 32.76 32.76 1.7K
13:19 32.76 32.76 32.76 32.76 0.2K
13:20 32.77 32.77 32.77 32.77 0.4K
13:21 32.76 32.76 32.76 32.76 0.9K
13:24 32.76 32.76 32.73 32.73 3.0K
13:27 32.72 32.72 32.72 32.72 2.5K
13:32 32.77 32.81 32.77 32.81 1.8K
13:36 32.80 32.81 32.80 32.81 1.6K
13:37 32.82 32.82 32.82 32.82 0.6K
13:38 32.81 32.81 32.81 32.81 1.2K
13:39 32.80 32.80 32.78 32.78 1.5K
13:40 32.78 32.78 32.78 32.78 0.6K
13:41 32.77 32.77 32.77 32.77 0.3K
13:42 32.77 32.77 32.77 32.77 0.2K
13:43 32.76 32.80 32.76 32.80 1.3K
13:44 32.81 32.84 32.81 32.84 1.6K
13:49 32.81 32.84 32.81 32.84 0.6K
13:51 32.83 32.83 32.83 32.83 0.8K
13:53 32.82 32.84 32.82 32.84 1.1K
13:54 32.85 32.85 32.78 32.78 3.8K
13:58 32.68 32.69 32.68 32.69 4.0K
13:59 32.66 32.66 32.66 32.66 0.3K
14:00 32.64 32.65 32.64 32.65 1.0K
14:04 32.57 32.58 32.57 32.58 1.5K
14:06 32.56 32.59 32.56 32.59 1.9K
14:07 32.63 32.66 32.63 32.66 1.0K
14:08 32.61 32.61 32.61 32.61 0.7K
14:11 32.65 32.65 32.65 32.65 0.8K
14:12 32.62 32.62 32.62 32.62 0.9K
14:14 32.62 32.62 32.62 32.62 0.2K
14:15 32.62 32.62 32.61 32.61 0.6K
14:18 32.61 32.61 32.61 32.60 0.3K
14:19 32.64 32.67 32.64 32.67 3.4K
14:23 32.76 32.76 32.76 32.76 0.9K
14:25 32.76 32.76 32.76 32.76 1.0K
14:26 32.72 32.72 32.72 32.72 1.4K
14:27 32.76 32.76 32.76 32.76 0.5K
14:30 32.75 32.75 32.75 32.75 0.7K
14:32 32.74 32.74 32.72 32.72 1.8K
14:35 32.72 32.74 32.72 32.74 2.0K
14:36 32.75 32.75 32.75 32.74 0.3K
14:38 32.71 32.71 32.71 32.71 1.1K
14:40 32.70 32.72 32.70 32.72 1.3K
14:42 32.74 32.74 32.74 32.74 0.7K
14:44 32.73 32.73 32.73 32.73 0.4K
14:45 32.70 32.70 32.70 32.70 2.1K
14:46 32.72 32.72 32.71 32.71 0.7K
14:47 32.69 32.69 32.69 32.69 2.6K
14:48 32.70 32.70 32.70 32.70 0.3K
14:49 32.67 32.67 32.67 32.67 1.5K
14:51 32.67 32.68 32.67 32.68 1.6K
14:52 32.64 32.64 32.64 32.64 0.4K
14:53 32.67 32.67 32.67 32.67 1.4K
14:54 32.68 32.68 32.66 32.66 1.7K
14:55 32.62 32.62 32.58 32.58 6.7K
14:57 32.58 32.60 32.58 32.60 2.4K
14:58 32.59 32.59 32.59 32.59 0.4K
14:59 32.59 32.60 32.59 32.59 2.8K
15:00 32.59 32.59 32.59 32.59 2.0K
15:01 32.58 32.58 32.58 32.58 0.7K
15:02 32.56 32.57 32.56 32.57 2.1K
15:03 32.57 32.57 32.57 32.57 0.3K
15:04 32.57 32.57 32.57 32.57 0.8K
15:06 32.54 32.54 32.54 32.54 1.1K
15:07 32.54 32.54 32.50 32.50 2.1K
15:09 32.49 32.49 32.49 32.49 0.2K
15:10 32.49 32.51 32.49 32.51 1.1K
15:11 32.49 32.49 32.47 32.47 1.2K
15:12 32.46 32.46 32.46 32.46 0.8K
15:13 32.47 32.47 32.47 32.47 1.0K
15:14 32.46 32.46 32.46 32.46 1.1K
15:15 32.50 32.54 32.50 32.53 2.5K
15:16 32.56 32.62 32.56 32.59 4.9K
15:17 32.60 32.60 32.57 32.57 2.5K
15:18 32.56 32.56 32.55 32.55 1.3K
15:19 32.54 32.58 32.54 32.58 1.5K
15:20 32.57 32.57 32.56 32.56 1.9K
15:21 32.57 32.57 32.57 32.57 0.6K
15:22 32.59 32.59 32.55 32.55 1.7K
15:23 32.49 32.49 32.49 32.49 0.7K
15:25 32.45 32.45 32.45 32.45 0.7K
15:26 32.39 32.39 32.39 32.39 1.4K
15:27 32.34 32.34 32.33 32.33 0.6K
15:28 32.31 32.35 32.26 32.35 4.2K
15:29 32.35 32.36 32.35 32.36 2.1K
15:30 32.34 32.39 32.34 32.39 2.0K
15:31 32.40 32.49 32.40 32.49 5.2K
15:33 32.46 32.51 32.46 32.51 2.2K
15:34 32.53 32.53 32.53 32.53 0.5K
15:35 32.53 32.53 32.53 32.53 0.8K
15:36 32.56 32.56 32.56 32.56 1.2K
15:37 32.51 32.53 32.51 32.53 2.5K
15:38 32.49 32.49 32.48 32.49 5.3K
15:39 32.48 32.48 32.46 32.46 1.7K
15:40 32.47 32.47 32.46 32.46 1.1K
15:41 32.44 32.44 32.44 32.44 2.7K
15:42 32.45 32.47 32.45 32.47 2.5K
15:43 32.48 32.53 32.48 32.53 4.7K
15:44 32.50 32.50 32.50 32.50 1.1K
15:45 32.50 32.50 32.50 32.49 0.5K
15:46 32.45 32.48 32.45 32.48 3.4K
15:47 32.50 32.50 32.47 32.47 1.7K
15:48 32.48 32.48 32.46 32.48 3.2K
15:49 32.48 32.48 32.44 32.45 3.8K
15:50 32.48 32.51 32.44 32.44 3.2K
15:51 32.42 32.42 32.41 32.41 2.8K
15:52 32.41 32.53 32.41 32.53 8.1K
15:53 32.53 32.53 32.51 32.53 1.8K
15:54 32.51 32.52 32.50 32.52 9.8K
15:55 32.50 32.53 32.49 32.51 12.9K
15:56 32.53 32.56 32.53 32.55 10.0K
15:57 32.55 32.59 32.54 32.59 20.2K
15:58 32.59 32.62 32.56 32.56 25.5K
15:59 32.57 32.59 32.54 32.54 155.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし