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 31.98 32.46 31.98 32.40 19.9K
09:31 32.18 32.18 32.18 32.18 0.7K
09:32 32.19 32.19 32.10 32.17 1.8K
09:33 32.17 32.17 31.57 31.79 3.6K
09:34 31.78 31.78 31.60 31.60 3.2K
09:35 31.62 31.73 31.51 31.73 2.0K
09:36 31.77 31.84 31.77 31.84 1.5K
09:38 31.69 31.69 31.69 31.69 0.1K
09:39 31.73 31.74 31.62 31.62 1.9K
09:40 31.68 31.68 31.62 31.62 1.2K
09:41 31.70 31.79 31.69 31.79 2.4K
09:42 31.81 31.81 31.81 31.81 0.6K
09:43 31.75 31.75 31.70 31.70 1.4K
09:44 31.59 31.59 31.59 31.59 0.7K
09:45 31.38 31.38 31.14 31.32 8.0K
09:46 31.31 31.36 31.26 31.36 1.4K
09:47 31.36 31.36 31.36 31.36 0.5K
09:48 31.27 31.27 31.25 31.25 3.6K
09:49 31.36 31.36 31.22 31.22 1.1K
09:50 31.30 31.32 31.30 31.32 1.2K
09:51 31.28 31.28 31.22 31.22 4.2K
09:52 31.24 31.29 31.20 31.29 2.0K
09:53 31.30 31.30 31.30 31.30 1.2K
09:54 31.37 31.37 31.30 31.30 1.0K
09:55 31.29 31.32 31.29 31.32 1.6K
09:57 31.26 31.26 31.23 31.23 1.7K
09:58 31.12 31.12 31.12 31.12 0.5K
09:59 31.08 31.08 31.08 31.08 2.3K
10:02 31.18 31.18 31.13 31.13 1.3K
10:03 31.18 31.18 31.18 31.18 0.4K
10:04 31.25 31.25 31.18 31.20 0.9K
10:05 31.11 31.28 31.11 31.28 2.0K
10:06 31.26 31.26 31.26 31.26 0.6K
10:07 31.23 31.23 31.22 31.22 1.8K
10:08 31.18 31.18 31.11 31.16 3.1K
10:09 31.12 31.20 31.12 31.20 1.9K
10:10 31.45 31.45 31.45 31.45 11.3K
10:13 31.34 31.37 31.34 31.37 1.4K
10:16 31.46 31.46 31.46 31.46 0.3K
10:17 31.42 31.42 31.42 31.42 0.5K
10:18 31.42 31.46 31.35 31.35 2.3K
10:19 31.36 31.36 31.35 31.35 0.7K
10:20 31.35 31.35 31.35 31.35 3.6K
10:21 31.38 31.38 31.38 31.38 1.2K
10:22 31.37 31.37 31.28 31.32 4.3K
10:24 31.28 31.28 31.28 31.28 0.6K
10:25 31.31 31.31 31.26 31.26 0.7K
10:26 31.24 31.30 31.24 31.30 1.9K
10:29 31.25 31.31 31.25 31.31 1.3K
10:30 31.30 31.37 31.30 31.33 4.6K
10:31 31.26 31.26 31.26 31.26 1.2K
10:32 31.26 31.26 31.24 31.24 1.5K
10:35 31.30 31.30 31.30 31.30 0.2K
10:36 31.25 31.25 31.23 31.23 1.0K
10:37 31.21 31.21 31.18 31.18 2.2K
10:38 31.20 31.20 31.20 31.20 0.4K
10:39 31.28 31.28 31.28 31.28 0.3K
10:40 31.31 31.36 31.28 31.28 1.3K
10:41 31.27 31.29 31.26 31.29 0.7K
10:42 31.18 31.22 31.17 31.17 9.6K
10:43 31.18 31.18 31.18 31.18 0.2K
10:44 31.18 31.18 31.18 31.18 1.4K
10:47 31.21 31.23 31.19 31.23 2.2K
10:49 31.23 31.23 31.23 31.23 0.6K
10:51 31.19 31.19 31.14 31.14 1.7K
10:52 31.11 31.11 31.10 31.10 1.8K
10:53 31.05 31.05 31.05 31.05 0.6K
10:54 30.96 31.04 30.96 31.04 2.0K
10:56 31.03 31.03 31.00 31.00 1.5K
10:57 31.01 31.02 31.01 31.02 0.6K
10:58 30.98 30.98 30.98 30.98 1.1K
10:59 31.01 31.01 31.01 31.01 0.1K
11:00 31.01 31.01 31.01 31.01 1.2K
11:02 31.06 31.10 31.06 31.10 2.9K
11:04 31.09 31.09 31.07 31.07 2.0K
11:05 31.08 31.08 31.08 31.08 0.5K
11:06 31.04 31.07 31.04 31.07 1.6K
11:07 31.07 31.07 31.07 31.07 0.4K
11:08 31.11 31.12 31.11 31.12 1.3K
11:09 31.10 31.13 31.08 31.08 3.6K
11:10 31.08 31.08 31.08 31.08 5.0K
11:13 31.01 31.01 30.97 30.97 3.1K
11:15 30.96 30.96 30.96 30.96 0.5K
11:16 30.99 30.99 30.97 30.97 0.7K
11:17 30.99 30.99 30.99 30.99 0.3K
11:18 30.94 30.94 30.94 30.94 0.2K
11:19 30.98 30.98 30.98 30.98 0.5K
11:20 31.02 31.02 30.99 30.99 1.7K
11:21 31.00 31.02 31.00 31.02 1.2K
11:22 31.04 31.04 31.04 31.04 0.6K
11:23 31.03 31.05 31.03 31.05 2.2K
11:26 31.14 31.14 31.07 31.07 1.5K
11:27 31.09 31.09 31.09 31.09 0.4K
11:28 31.06 31.06 31.06 31.06 0.3K
11:29 31.07 31.07 31.06 31.06 1.0K
11:30 31.04 31.04 31.04 31.04 1.0K
11:32 31.07 31.07 31.07 31.07 0.3K
11:33 31.02 31.02 31.02 31.02 1.5K
11:34 30.98 30.99 30.98 30.99 1.7K
11:35 31.03 31.03 31.03 31.03 2.1K
11:39 31.08 31.08 31.08 31.08 0.5K
11:41 31.03 31.05 31.03 31.05 1.9K
11:43 31.06 31.06 31.06 31.06 0.7K
11:46 31.06 31.06 31.06 31.06 0.7K
11:48 31.09 31.09 31.08 31.08 2.1K
11:50 31.08 31.10 31.08 31.10 0.9K
11:51 31.08 31.08 31.08 31.08 1.9K
11:52 31.11 31.11 31.11 31.11 2.0K
11:54 31.17 31.17 31.17 31.17 1.2K
11:55 31.15 31.15 31.15 31.15 1.5K
11:56 31.11 31.12 31.10 31.12 2.2K
11:57 31.13 31.13 31.13 31.13 0.5K
11:58 31.14 31.14 31.14 31.14 0.3K
11:59 31.14 31.14 31.14 31.14 0.6K
12:00 31.14 31.17 31.14 31.17 1.2K
12:02 31.20 31.21 31.16 31.16 0.9K
12:03 31.14 31.14 31.14 31.14 0.3K
12:04 31.14 31.18 31.14 31.18 0.9K
12:05 31.26 31.26 31.26 31.26 0.2K
12:06 31.22 31.22 31.22 31.22 0.4K
12:07 31.25 31.25 31.18 31.18 2.9K
12:08 31.16 31.16 31.16 31.16 1.0K
12:09 31.12 31.12 31.12 31.12 0.4K
12:10 31.10 31.10 31.06 31.06 1.5K
12:11 31.07 31.07 31.07 31.07 0.9K
12:14 31.08 31.12 31.08 31.12 7.7K
12:16 31.23 31.23 31.23 31.23 0.6K
12:17 31.30 31.30 31.30 31.30 0.5K
12:18 31.31 31.31 31.31 31.31 0.2K
12:19 31.20 31.20 31.20 31.20 2.1K
12:21 31.20 31.20 31.20 31.20 0.2K
12:22 31.26 31.27 31.26 31.27 1.1K
12:23 31.33 31.33 31.25 31.29 1.0K
12:25 31.29 31.29 31.26 31.26 0.4K
12:26 31.29 31.32 31.29 31.32 1.7K
12:27 31.29 31.29 31.29 31.29 8.4K
12:28 31.25 31.25 31.25 31.25 0.7K
12:29 31.26 31.26 31.26 31.26 0.3K
12:30 31.26 31.26 31.26 31.26 1.2K
12:31 31.33 31.36 31.33 31.36 2.4K
12:33 31.31 31.31 31.31 31.31 1.7K
12:34 31.32 31.32 31.32 31.32 0.9K
12:35 31.27 31.27 31.27 31.27 0.6K
12:36 31.26 31.26 31.26 31.26 1.6K
12:38 31.20 31.22 31.20 31.22 0.6K
12:39 31.22 31.22 31.22 31.22 0.4K
12:40 31.22 31.22 31.22 31.22 0.1K
12:41 31.18 31.20 31.18 31.20 1.9K
12:43 31.20 31.20 31.20 31.20 0.3K
12:45 31.24 31.24 31.22 31.22 1.4K
12:46 31.23 31.23 31.23 31.23 0.8K
12:49 31.20 31.21 31.20 31.21 1.1K
12:50 31.16 31.16 31.16 31.16 1.3K
12:51 31.18 31.18 31.18 31.18 1.4K
12:52 31.23 31.23 31.23 31.23 0.4K
12:54 31.22 31.24 31.22 31.24 2.3K
12:59 31.17 31.17 31.17 31.17 0.4K
13:00 31.18 31.18 31.18 31.18 0.4K
13:01 31.16 31.19 31.14 31.19 2.8K
13:05 31.19 31.19 31.19 31.19 1.3K
13:09 31.17 31.17 31.17 31.17 1.0K
13:10 31.18 31.21 31.18 31.21 0.8K
13:11 31.23 31.23 31.23 31.23 1.1K
13:13 31.25 31.25 31.25 31.25 1.1K
13:15 31.20 31.20 31.19 31.19 1.4K
13:16 31.16 31.16 31.16 31.16 0.4K
13:17 31.20 31.20 31.20 31.20 1.0K
13:20 31.17 31.17 31.17 31.17 1.1K
13:22 31.20 31.21 31.20 31.21 1.9K
13:25 31.20 31.20 31.18 31.18 0.9K
13:26 31.18 31.18 31.18 31.18 0.4K
13:27 31.18 31.22 31.18 31.22 2.7K
13:29 31.21 31.23 31.21 31.23 0.8K
13:30 31.23 31.25 31.23 31.25 1.4K
13:32 31.28 31.28 31.28 31.28 0.5K
13:33 31.29 31.29 31.29 31.29 0.1K
13:35 31.27 31.27 31.27 31.27 0.7K
13:36 31.28 31.28 31.28 31.28 1.0K
13:37 31.28 31.28 31.28 31.28 0.7K
13:39 31.25 31.25 31.25 31.25 1.7K
13:40 31.24 31.24 31.21 31.21 2.3K
13:41 31.18 31.18 31.18 31.18 0.6K
13:42 31.14 31.14 31.10 31.10 0.6K
13:43 31.11 31.11 31.11 31.11 0.4K
13:45 31.10 31.10 31.10 31.10 0.3K
13:46 31.10 31.10 31.10 31.10 0.4K
13:48 31.10 31.10 31.10 31.10 1.0K
13:49 31.07 31.07 31.07 31.07 0.3K
13:50 31.06 31.06 31.05 31.05 1.7K
13:51 31.08 31.08 31.08 31.08 1.4K
13:52 31.07 31.14 31.07 31.14 3.1K
13:53 31.15 31.16 31.15 31.16 1.1K
13:56 31.17 31.17 31.17 31.17 1.1K
13:59 31.17 31.17 31.13 31.13 2.7K
14:00 31.11 31.11 31.11 31.11 1.0K
14:01 31.09 31.09 31.09 31.09 1.0K
14:03 31.07 31.07 31.07 31.07 0.4K
14:04 31.07 31.07 31.07 31.07 0.7K
14:07 31.07 31.09 31.07 31.09 1.2K
14:08 31.10 31.10 31.10 31.10 1.0K
14:10 31.12 31.12 31.12 31.12 0.6K
14:11 31.09 31.09 31.09 31.09 0.1K
14:12 31.12 31.12 31.12 31.12 0.9K
14:13 31.13 31.13 31.13 31.13 0.7K
14:14 31.03 31.03 31.03 31.03 2.5K
14:15 31.03 31.03 31.03 31.03 0.9K
14:16 31.07 31.07 31.07 31.07 4.4K
14:17 31.01 31.01 31.01 31.01 0.2K
14:18 31.03 31.03 30.99 30.99 2.1K
14:19 30.93 30.95 30.93 30.94 1.2K
14:21 30.96 30.97 30.96 30.97 0.8K
14:22 30.98 30.98 30.98 30.98 0.9K
14:24 30.98 30.98 30.98 30.98 1.6K
14:25 30.95 30.95 30.91 30.91 2.9K
14:26 30.88 30.88 30.86 30.86 1.9K
14:27 30.87 30.87 30.86 30.86 0.5K
14:28 30.86 30.86 30.85 30.85 0.5K
14:29 30.84 30.84 30.84 30.84 1.9K
14:30 30.87 30.87 30.87 30.87 0.3K
14:31 30.86 30.86 30.86 30.86 0.2K
14:32 30.89 30.89 30.86 30.86 2.0K
14:33 30.85 30.85 30.81 30.81 5.2K
14:34 30.78 30.78 30.76 30.76 0.8K
14:35 30.76 30.76 30.70 30.70 1.8K
14:36 30.69 30.72 30.68 30.72 3.7K
14:37 30.71 30.77 30.70 30.74 7.7K
14:39 30.75 30.75 30.75 30.75 0.8K
14:40 30.76 30.76 30.76 30.76 0.2K
14:41 30.77 30.78 30.76 30.78 1.2K
14:42 30.76 30.76 30.74 30.74 2.4K
14:44 30.75 30.77 30.75 30.77 1.4K
14:45 30.74 30.74 30.74 30.74 0.8K
14:46 30.75 30.75 30.75 30.75 0.5K
14:47 30.76 30.76 30.76 30.76 0.5K
14:48 30.77 30.78 30.76 30.78 3.3K
14:51 30.71 30.71 30.69 30.69 0.8K
14:52 30.69 30.76 30.69 30.76 6.8K
14:54 30.72 30.74 30.70 30.72 1.8K
14:55 30.69 30.69 30.67 30.67 1.8K
14:57 30.65 30.67 30.65 30.66 1.3K
14:58 30.67 30.67 30.67 30.67 0.7K
14:59 30.66 30.67 30.65 30.67 5.7K
15:00 30.66 30.67 30.66 30.67 1.4K
15:01 30.66 30.66 30.65 30.65 2.8K
15:02 30.61 30.65 30.61 30.65 4.6K
15:03 30.63 30.63 30.63 30.63 0.6K
15:04 30.63 30.63 30.63 30.63 1.0K
15:05 30.64 30.64 30.63 30.63 0.7K
15:06 30.65 30.65 30.65 30.65 0.8K
15:07 30.64 30.64 30.64 30.64 1.7K
15:08 30.59 30.61 30.59 30.60 2.1K
15:09 30.59 30.59 30.59 30.59 1.4K
15:10 30.56 30.56 30.56 30.56 1.6K
15:11 30.54 30.55 30.53 30.53 3.8K
15:12 30.52 30.52 30.52 30.52 1.2K
15:13 30.51 30.51 30.51 30.51 0.6K
15:14 30.43 30.56 30.43 30.56 8.1K
15:16 30.53 30.53 30.51 30.51 1.6K
15:17 30.50 30.50 30.44 30.44 5.3K
15:18 30.45 30.45 30.45 30.45 1.5K
15:19 30.45 30.52 30.45 30.52 19.2K
15:20 30.51 30.51 30.51 30.51 1.7K
15:21 30.46 30.46 30.46 30.46 2.7K
15:22 30.47 30.47 30.47 30.47 1.4K
15:24 30.43 30.46 30.43 30.46 1.1K
15:25 30.46 30.46 30.45 30.45 1.4K
15:26 30.44 30.44 30.38 30.38 8.4K
15:27 30.38 30.41 30.38 30.41 1.4K
15:28 30.41 30.41 30.41 30.41 1.2K
15:29 30.42 30.42 30.42 30.42 0.8K
15:30 30.45 30.47 30.45 30.47 1.8K
15:31 30.51 30.51 30.51 30.51 0.2K
15:32 30.51 30.51 30.46 30.46 2.3K
15:33 30.45 30.45 30.45 30.45 5.1K
15:34 30.45 30.45 30.45 30.45 1.7K
15:35 30.51 30.51 30.49 30.50 1.4K
15:36 30.52 30.55 30.52 30.55 1.2K
15:37 30.55 30.57 30.54 30.55 2.1K
15:38 30.56 30.56 30.56 30.56 0.8K
15:39 30.55 30.55 30.55 30.55 0.9K
15:40 30.55 30.55 30.47 30.47 5.1K
15:41 30.49 30.50 30.49 30.50 1.0K
15:42 30.49 30.52 30.49 30.52 1.4K
15:43 30.52 30.55 30.52 30.55 2.7K
15:44 30.58 30.58 30.55 30.55 2.5K
15:45 30.57 30.57 30.51 30.51 3.4K
15:46 30.49 30.49 30.46 30.46 1.1K
15:47 30.46 30.46 30.46 30.46 1.5K
15:48 30.48 30.48 30.48 30.48 1.4K
15:49 30.48 30.50 30.48 30.50 1.4K
15:50 30.48 30.48 30.37 30.37 10.1K
15:51 30.35 30.35 30.33 30.33 2.8K
15:52 30.32 30.32 30.30 30.31 3.8K
15:53 30.31 30.31 30.29 30.29 2.2K
15:54 30.30 30.30 30.27 30.28 5.4K
15:55 30.29 30.36 30.29 30.36 8.1K
15:56 30.35 30.36 30.32 30.36 10.5K
15:57 30.39 30.40 30.31 30.39 19.6K
15:58 30.39 30.41 30.38 30.41 17.2K
15:59 30.43 30.44 30.40 30.42 184.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし