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 32.65 32.71 32.65 32.71 19.0K
09:31 32.71 32.71 32.68 32.68 2.9K
09:32 32.67 32.67 32.54 32.54 2.3K
09:33 32.62 32.62 32.55 32.55 1.6K
09:34 32.51 32.53 32.51 32.53 1.0K
09:35 32.51 32.51 32.47 32.47 2.2K
09:36 32.21 32.21 32.14 32.14 0.5K
09:37 32.21 32.21 32.21 32.21 0.3K
09:38 32.21 32.44 32.21 32.34 3.4K
09:40 32.33 32.33 32.33 32.33 1.5K
09:43 32.23 32.24 32.22 32.22 2.7K
09:44 32.27 32.27 32.26 32.26 1.1K
09:45 32.37 32.37 32.37 32.37 2.7K
09:47 32.38 32.43 32.38 32.43 0.7K
09:48 32.43 32.53 32.43 32.53 1.1K
09:49 32.53 32.53 32.53 32.53 1.3K
09:50 32.53 32.60 32.47 32.53 1.2K
09:51 32.47 32.47 32.46 32.46 0.8K
09:52 32.48 32.48 32.45 32.45 2.5K
09:53 32.47 32.52 32.47 32.48 1.9K
09:54 32.44 32.44 32.42 32.42 2.3K
09:55 32.42 32.42 32.38 32.38 1.4K
09:56 32.37 32.38 32.36 32.36 1.7K
09:57 32.26 32.26 32.25 32.25 1.6K
09:58 32.28 32.28 32.26 32.26 1.4K
09:59 32.25 32.25 32.19 32.19 2.6K
10:00 32.25 32.25 32.22 32.24 1.4K
10:01 32.24 32.26 32.20 32.26 1.5K
10:02 32.26 32.26 32.20 32.20 0.7K
10:03 32.15 32.15 32.06 32.06 1.6K
10:04 32.00 32.00 31.90 31.94 1.6K
10:05 31.94 31.94 31.94 31.94 3.3K
10:06 31.85 31.85 31.85 31.85 1.3K
10:08 31.82 32.09 31.82 32.09 3.3K
10:10 32.06 32.07 32.06 32.07 0.9K
10:11 32.12 32.12 32.12 32.12 0.3K
10:12 32.06 32.06 32.06 32.06 0.4K
10:13 32.07 32.10 32.07 32.10 0.9K
10:14 32.11 32.11 32.11 32.10 0.5K
10:15 32.17 32.17 32.17 32.17 0.4K
10:17 32.21 32.21 32.21 32.21 0.3K
10:18 32.13 32.13 32.13 32.13 0.5K
10:19 32.16 32.16 32.16 32.16 0.2K
10:20 32.20 32.20 32.20 32.20 2.7K
10:23 32.31 32.31 32.31 32.31 0.2K
10:24 32.31 32.33 32.31 32.33 0.6K
10:25 32.25 32.25 32.21 32.21 2.2K
10:26 32.17 32.17 32.17 32.17 1.5K
10:28 32.13 32.13 32.13 32.13 0.3K
10:31 32.20 32.20 32.19 32.19 3.8K
10:32 32.12 32.12 32.12 32.12 0.5K
10:34 32.18 32.18 32.18 32.17 1.0K
10:36 32.15 32.15 32.15 32.15 0.9K
10:37 32.15 32.15 32.15 32.15 0.5K
10:38 32.12 32.12 32.12 32.12 0.7K
10:39 32.16 32.16 32.16 32.16 0.9K
10:40 32.20 32.20 32.19 32.19 6.3K
10:41 32.18 32.18 32.18 32.18 0.7K
10:42 32.26 32.30 32.26 32.30 1.2K
10:43 32.26 32.26 32.26 32.26 0.4K
10:44 32.25 32.25 32.24 32.24 1.3K
10:45 32.23 32.27 32.23 32.27 1.1K
10:46 32.22 32.24 32.22 32.24 1.3K
10:47 32.30 32.30 32.21 32.21 1.5K
10:48 32.21 32.25 32.20 32.25 1.3K
10:49 32.20 32.20 32.18 32.18 0.8K
10:51 32.40 32.40 32.40 32.40 1.6K
10:52 32.48 32.48 32.42 32.42 1.4K
10:53 32.49 32.49 32.42 32.43 2.2K
10:54 32.38 32.43 32.38 32.42 2.6K
10:55 32.43 32.48 32.41 32.48 2.3K
10:56 32.48 32.49 32.46 32.47 2.3K
10:57 32.48 32.49 32.40 32.40 7.0K
10:58 32.38 32.39 32.27 32.27 6.7K
10:59 32.27 32.27 32.27 32.27 0.6K
11:00 32.26 32.26 32.26 32.26 0.8K
11:01 32.18 32.18 32.18 32.18 4.6K
11:02 32.21 32.21 32.17 32.17 7.1K
11:03 32.17 32.21 32.17 32.21 3.0K
11:04 32.18 32.18 32.17 32.17 0.9K
11:05 32.11 32.12 32.11 32.12 1.1K
11:06 32.19 32.19 32.19 32.19 0.3K
11:09 32.09 32.09 32.04 32.04 2.4K
11:14 32.00 32.00 32.00 32.00 1.1K
11:15 31.99 31.99 31.97 31.97 2.3K
11:18 31.92 31.98 31.92 31.98 2.2K
11:21 32.03 32.03 32.03 32.03 0.9K
11:22 31.99 31.99 31.99 31.99 0.5K
11:23 32.00 32.00 32.00 32.00 1.6K
11:25 32.03 32.03 32.03 32.03 0.7K
11:27 32.04 32.04 32.04 32.03 0.6K
11:28 32.00 32.00 32.00 32.00 0.6K
11:29 31.96 31.96 31.96 31.96 0.3K
11:30 32.05 32.05 32.05 32.05 0.8K
11:31 31.89 31.89 31.89 31.89 2.5K
11:32 31.89 31.89 31.89 31.89 1.1K
11:35 31.88 31.88 31.88 31.88 1.9K
11:37 31.94 31.94 31.94 31.94 1.2K
11:39 31.99 31.99 31.99 31.99 0.3K
11:40 32.00 32.01 32.00 32.01 0.7K
11:41 32.02 32.02 32.02 32.02 0.3K
11:42 32.02 32.02 32.02 32.02 0.4K
11:44 32.02 32.02 32.02 32.02 2.7K
11:45 32.04 32.04 32.00 32.00 0.5K
11:46 32.00 32.00 32.00 32.00 7.3K
11:47 31.96 31.96 31.96 31.96 1.2K
11:51 32.00 32.00 32.00 32.00 0.2K
11:53 32.04 32.04 32.01 32.01 0.3K
11:54 31.98 32.15 31.98 32.15 6.2K
11:55 32.17 32.17 32.08 32.11 16.3K
11:58 32.12 32.19 32.12 32.19 1.2K
11:59 32.17 32.17 32.17 32.17 0.6K
12:00 32.20 32.20 32.20 32.20 1.9K
12:02 32.22 32.22 32.22 32.22 0.3K
12:03 32.22 32.22 32.22 32.22 0.7K
12:09 32.20 32.20 32.20 32.20 0.7K
12:10 32.26 32.26 32.26 32.26 8.1K
12:13 32.26 32.26 32.26 32.26 0.5K
12:16 32.25 32.25 32.25 32.25 0.8K
12:20 32.27 32.27 32.25 32.25 1.9K
12:21 32.30 32.30 32.30 32.30 0.8K
12:25 32.35 32.35 32.32 32.32 1.4K
12:26 32.34 32.34 32.34 32.34 0.2K
12:27 32.35 32.35 32.35 32.35 0.2K
12:28 32.30 32.30 32.30 32.30 0.9K
12:29 32.34 32.34 32.34 32.34 0.6K
12:30 32.34 32.34 32.34 32.34 0.8K
12:31 32.34 32.34 32.34 32.34 0.3K
12:32 32.29 32.29 32.25 32.25 4.0K
12:36 32.27 32.27 32.24 32.24 1.4K
12:40 32.30 32.30 32.30 32.30 0.2K
12:41 32.28 32.28 32.28 32.28 0.3K
12:42 32.30 32.30 32.30 32.30 0.2K
12:43 32.30 32.38 32.30 32.34 4.2K
12:46 32.35 32.35 32.35 32.35 0.6K
12:48 32.30 32.30 32.30 32.30 0.7K
12:49 32.33 32.35 32.33 32.35 4.6K
12:52 32.36 32.38 32.36 32.38 1.0K
12:54 32.40 32.40 32.37 32.37 0.7K
12:55 32.35 32.35 32.35 32.35 0.3K
12:56 32.33 32.33 32.33 32.33 0.4K
12:57 32.36 32.36 32.36 32.35 0.8K
12:59 32.33 32.33 32.33 32.33 3.9K
13:04 32.35 32.35 32.35 32.35 1.1K
13:06 32.29 32.29 32.29 32.29 1.5K
13:08 32.37 32.37 32.37 32.37 0.2K
13:10 32.28 32.28 32.28 32.28 1.1K
13:12 32.30 32.30 32.30 32.30 0.6K
13:14 32.36 32.36 32.36 32.36 0.3K
13:15 32.30 32.30 32.30 32.30 0.8K
13:16 32.26 32.26 32.26 32.26 1.6K
13:17 32.22 32.22 32.22 32.22 0.7K
13:18 32.16 32.16 32.16 32.16 1.8K
13:22 32.08 32.08 32.08 32.08 0.9K
13:23 32.09 32.10 32.09 32.10 0.3K
13:24 32.12 32.15 32.12 32.15 1.9K
13:27 32.15 32.15 32.15 32.15 0.6K
13:29 32.17 32.17 32.17 32.17 0.6K
13:30 32.17 32.17 32.11 32.11 1.7K
13:31 32.11 32.11 32.11 32.11 0.3K
13:33 32.12 32.12 32.12 32.12 0.2K
13:35 32.11 32.14 32.11 32.14 1.4K
13:36 32.17 32.17 32.17 32.17 1.0K
13:37 32.15 32.15 32.15 32.15 1.1K
13:42 32.13 32.13 32.13 32.13 1.1K
13:43 32.15 32.15 32.15 32.15 0.5K
13:45 32.15 32.15 32.12 32.12 2.3K
13:46 32.09 32.09 32.09 32.09 0.6K
13:47 32.07 32.07 32.07 32.07 0.2K
13:48 32.07 32.09 32.07 32.07 0.8K
13:49 32.10 32.10 32.10 32.10 0.5K
13:52 32.10 32.10 32.10 32.10 1.9K
13:54 32.12 32.15 32.12 32.15 1.0K
13:55 32.15 32.15 32.14 32.14 1.4K
13:58 32.12 32.12 32.07 32.07 4.3K
13:59 32.03 32.03 32.03 32.03 2.1K
14:02 32.16 32.16 32.16 32.16 0.8K
14:05 32.29 32.29 32.20 32.20 0.6K
14:06 32.25 32.25 32.22 32.22 1.3K
14:07 32.20 32.20 32.20 32.20 0.3K
14:08 32.22 32.22 32.22 32.22 0.7K
14:09 32.14 32.14 32.14 32.14 3.2K
14:13 32.08 32.08 32.08 32.08 2.1K
14:18 32.10 32.10 32.10 32.10 0.8K
14:20 32.06 32.11 32.06 32.11 0.6K
14:22 32.09 32.13 32.09 32.13 1.2K
14:26 32.10 32.14 32.10 32.14 1.2K
14:29 32.11 32.11 32.09 32.09 1.6K
14:30 32.14 32.14 32.14 32.14 1.8K
14:33 32.15 32.15 32.15 32.15 0.4K
14:34 32.17 32.20 32.17 32.20 1.4K
14:35 32.23 32.23 32.19 32.19 2.8K
14:37 32.24 32.24 32.24 32.24 0.2K
14:38 32.28 32.28 32.28 32.28 2.4K
14:39 32.27 32.27 32.27 32.27 0.2K
14:41 32.25 32.25 32.21 32.21 4.1K
14:42 32.21 32.21 32.21 32.21 0.1K
14:43 32.21 32.21 32.21 32.21 0.2K
14:44 32.20 32.23 32.20 32.23 2.4K
14:45 32.24 32.26 32.24 32.26 0.4K
14:46 32.26 32.26 32.26 32.26 0.4K
14:48 32.25 32.25 32.25 32.25 0.2K
14:49 32.27 32.27 32.27 32.27 1.6K
14:50 32.27 32.33 32.27 32.33 1.3K
14:52 32.31 32.35 32.31 32.35 2.6K
14:53 32.36 32.36 32.33 32.33 1.7K
14:54 32.34 32.34 32.34 32.34 0.5K
14:55 32.34 32.34 32.32 32.32 1.6K
14:57 32.31 32.31 32.31 32.31 0.4K
14:58 32.33 32.33 32.31 32.32 3.1K
14:59 32.31 32.31 32.31 32.31 1.9K
15:00 32.33 32.33 32.33 32.33 0.1K
15:01 32.32 32.32 32.32 32.32 0.7K
15:02 32.32 32.32 32.30 32.30 2.5K
15:03 32.30 32.30 32.30 32.30 0.7K
15:04 32.31 32.33 32.31 32.33 0.8K
15:05 32.32 32.34 32.32 32.34 1.2K
15:07 32.36 32.42 32.36 32.42 1.1K
15:08 32.43 32.43 32.40 32.40 1.1K
15:10 32.44 32.44 32.44 32.44 0.4K
15:11 32.42 32.42 32.42 32.42 0.3K
15:12 32.40 32.40 32.40 32.40 1.5K
15:13 32.41 32.41 32.32 32.32 3.8K
15:14 32.31 32.33 32.31 32.33 3.2K
15:15 32.33 32.33 32.33 32.33 0.9K
15:16 32.37 32.37 32.37 32.37 0.5K
15:17 32.41 32.41 32.41 32.41 0.7K
15:18 32.35 32.35 32.35 32.35 0.6K
15:19 32.35 32.35 32.35 32.35 0.7K
15:20 32.34 32.34 32.30 32.30 1.2K
15:21 32.29 32.29 32.26 32.26 1.4K
15:22 32.24 32.24 32.23 32.23 1.3K
15:24 32.23 32.23 32.22 32.22 1.6K
15:25 32.24 32.24 32.24 32.24 1.4K
15:26 32.27 32.27 32.27 32.27 0.3K
15:27 32.25 32.25 32.22 32.22 2.0K
15:29 32.22 32.22 32.21 32.21 0.4K
15:30 32.23 32.23 32.22 32.22 1.2K
15:31 32.18 32.18 32.17 32.17 3.2K
15:32 32.17 32.17 32.17 32.17 2.2K
15:34 32.17 32.18 32.17 32.17 1.0K
15:35 32.16 32.16 32.13 32.13 2.8K
15:36 32.13 32.13 32.13 32.13 1.7K
15:37 32.09 32.09 32.08 32.08 2.6K
15:38 32.08 32.08 32.07 32.07 2.9K
15:39 32.10 32.10 32.10 32.10 3.3K
15:40 32.11 32.11 32.09 32.09 0.7K
15:41 32.09 32.09 32.09 32.09 1.0K
15:42 32.10 32.10 32.07 32.07 3.6K
15:43 32.07 32.07 32.07 32.07 0.6K
15:44 32.09 32.09 32.09 32.09 2.5K
15:45 32.08 32.09 32.08 32.09 2.0K
15:46 32.06 32.08 32.05 32.08 2.6K
15:47 32.08 32.10 32.08 32.10 2.4K
15:48 32.09 32.09 32.09 32.09 1.0K
15:49 32.11 32.12 32.10 32.12 4.8K
15:50 32.11 32.11 32.04 32.04 6.8K
15:51 32.04 32.07 32.04 32.07 4.1K
15:52 32.05 32.05 32.04 32.04 2.1K
15:53 32.00 32.00 31.97 31.97 6.0K
15:54 31.99 32.02 31.99 32.02 6.8K
15:55 32.02 32.02 31.99 31.99 5.5K
15:56 31.99 31.99 31.96 31.97 7.8K
15:57 31.98 32.02 31.97 32.02 10.2K
15:58 32.04 32.06 32.04 32.06 21.8K
15:59 32.05 32.06 32.01 32.06 344.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし