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 32.55 32.55 32.28 32.28 6.0K
09:31 32.36 32.36 32.36 32.36 0.9K
09:34 32.16 32.20 32.16 32.20 0.7K
09:35 32.15 32.15 32.11 32.11 0.4K
09:36 32.08 32.08 32.08 32.08 0.5K
09:38 31.94 31.94 31.93 31.93 2.7K
09:39 31.89 31.89 31.82 31.82 0.9K
09:40 31.75 31.85 31.75 31.85 1.0K
09:41 31.89 32.00 31.89 31.99 2.5K
09:42 31.91 32.04 31.91 32.04 1.1K
09:44 31.95 31.95 31.95 31.95 1.5K
09:45 31.92 32.05 31.92 32.05 1.5K
09:46 32.06 32.07 32.06 32.07 3.6K
09:48 32.20 32.20 32.17 32.17 1.2K
09:49 32.27 32.31 32.27 32.31 3.2K
09:50 32.30 32.33 32.30 32.33 2.9K
09:51 32.28 32.28 32.28 32.28 0.7K
09:52 32.28 32.28 32.28 32.28 1.9K
09:53 32.34 32.34 32.34 32.34 0.3K
09:54 32.33 32.33 32.27 32.27 0.6K
09:55 32.24 32.48 32.24 32.45 36.6K
09:56 32.40 32.40 32.40 32.40 2.1K
09:57 32.39 32.39 32.39 32.39 0.6K
09:58 32.42 32.42 32.42 32.42 1.2K
10:00 32.46 32.46 32.46 32.46 0.2K
10:02 32.65 32.66 32.65 32.66 3.7K
10:03 32.68 32.68 32.60 32.63 4.2K
10:04 32.69 32.69 32.69 32.69 0.5K
10:05 32.87 32.88 32.87 32.88 5.9K
10:06 32.99 33.07 32.99 33.01 7.8K
10:07 33.08 33.08 32.93 32.99 6.9K
10:08 33.09 33.12 33.09 33.12 1.6K
10:09 33.16 33.16 33.16 33.16 0.3K
10:10 33.20 33.20 33.20 33.20 0.4K
10:12 33.20 33.20 33.10 33.10 1.8K
10:13 33.14 33.14 33.14 33.14 0.5K
10:14 33.19 33.19 33.19 33.19 0.2K
10:15 33.04 33.12 33.00 33.12 7.0K
10:18 32.97 33.06 32.97 33.06 0.8K
10:20 32.96 32.96 32.96 32.96 0.3K
10:21 33.09 33.09 33.09 33.09 0.9K
10:22 32.99 32.99 32.99 32.99 1.5K
10:23 32.99 32.99 32.99 32.99 2.7K
10:24 32.86 32.86 32.86 32.86 1.9K
10:25 32.89 32.91 32.89 32.91 1.1K
10:26 32.91 32.91 32.91 32.91 1.6K
10:28 32.96 32.96 32.96 32.96 0.4K
10:29 32.91 32.98 32.91 32.98 2.6K
10:30 32.98 32.98 32.98 32.98 0.9K
10:32 33.03 33.03 33.03 33.03 0.2K
10:33 32.84 33.03 32.84 33.03 3.4K
10:34 33.04 33.04 33.01 33.01 2.2K
10:36 32.93 32.93 32.93 32.93 0.6K
10:37 32.93 32.96 32.91 32.91 0.7K
10:38 32.96 32.96 32.96 32.96 0.6K
10:39 32.91 32.96 32.91 32.96 0.9K
10:40 32.96 32.96 32.96 32.96 1.7K
10:41 32.96 32.96 32.96 32.96 1.3K
10:42 32.96 32.96 32.96 32.96 0.5K
10:43 32.96 32.96 32.96 32.96 0.8K
10:44 32.96 33.00 32.96 33.00 0.6K
10:45 33.03 33.03 32.97 32.97 5.1K
10:47 32.89 32.89 32.89 32.89 0.2K
10:49 32.89 32.92 32.89 32.92 0.9K
10:50 32.92 32.92 32.92 32.92 1.3K
10:51 32.89 32.89 32.89 32.89 0.6K
10:53 32.89 32.95 32.89 32.95 2.9K
10:54 32.90 32.90 32.88 32.88 2.3K
10:55 32.90 32.91 32.90 32.91 0.6K
10:57 32.92 32.92 32.92 32.92 0.7K
10:58 32.92 32.93 32.92 32.93 0.6K
10:59 32.93 32.94 32.93 32.94 1.3K
11:00 32.94 32.94 32.91 32.94 2.6K
11:01 32.96 33.01 32.96 33.00 1.0K
11:02 33.00 33.06 33.00 33.06 5.5K
11:03 33.10 33.10 33.10 33.10 0.1K
11:04 33.12 33.12 33.12 33.12 0.9K
11:06 33.10 33.10 33.10 33.10 1.6K
11:07 33.08 33.08 33.08 33.08 1.3K
11:08 33.11 33.11 33.11 33.11 0.4K
11:10 33.07 33.13 33.07 33.13 2.3K
11:12 33.16 33.16 33.14 33.15 1.1K
11:13 33.14 33.20 33.14 33.20 5.7K
11:14 33.17 33.22 33.17 33.22 3.1K
11:15 33.26 33.26 33.26 33.26 0.4K
11:16 33.30 33.30 33.25 33.28 5.8K
11:17 33.10 33.10 33.10 33.10 16.0K
11:18 33.09 33.09 33.09 33.09 4.4K
11:19 33.04 33.04 33.04 33.04 0.9K
11:20 33.03 33.03 33.03 33.03 0.2K
11:22 32.94 32.94 32.94 32.94 0.9K
11:23 32.94 32.94 32.94 32.94 0.4K
11:24 32.85 32.85 32.85 32.85 0.7K
11:25 32.81 32.89 32.81 32.84 1.0K
11:26 32.80 32.83 32.80 32.83 1.1K
11:27 32.80 32.87 32.80 32.87 2.5K
11:28 32.91 32.95 32.91 32.95 1.8K
11:29 32.95 32.95 32.95 32.95 0.2K
11:30 32.96 32.96 32.94 32.94 1.0K
11:31 32.95 32.95 32.95 32.95 2.6K
11:33 32.94 32.95 32.93 32.93 1.0K
11:34 32.91 32.96 32.91 32.96 1.6K
11:35 32.96 32.96 32.96 32.96 0.3K
11:37 32.96 32.96 32.92 32.92 1.2K
11:38 32.93 32.93 32.91 32.91 0.5K
11:39 32.91 32.91 32.90 32.90 1.5K
11:40 32.88 32.92 32.88 32.92 1.5K
11:41 32.89 32.89 32.89 32.89 0.2K
11:42 32.89 32.89 32.89 32.89 0.4K
11:43 32.87 32.87 32.87 32.87 0.4K
11:44 32.91 32.93 32.91 32.93 2.0K
11:45 32.92 32.95 32.92 32.95 2.6K
11:46 32.98 32.98 32.96 32.96 5.6K
11:47 32.99 32.99 32.93 32.95 8.0K
11:49 32.91 32.91 32.91 32.91 0.5K
11:50 32.95 32.95 32.95 32.95 0.4K
11:51 32.95 32.95 32.95 32.95 0.4K
11:52 33.04 33.04 33.00 32.99 2.5K
11:53 33.01 33.01 33.01 33.01 0.6K
11:55 32.93 32.93 32.90 32.90 0.8K
11:56 32.88 32.88 32.79 32.79 1.3K
11:57 32.78 32.79 32.78 32.78 0.9K
11:58 32.84 32.90 32.84 32.90 2.9K
12:00 32.90 32.90 32.90 32.90 0.2K
12:02 32.91 32.91 32.90 32.90 0.5K
12:03 32.90 32.90 32.90 32.90 0.4K
12:04 32.90 32.90 32.88 32.88 1.0K
12:05 32.90 32.90 32.90 32.90 0.3K
12:06 32.91 32.91 32.91 32.91 1.2K
12:08 32.94 32.94 32.94 32.94 0.2K
12:09 32.90 32.90 32.90 32.90 0.2K
12:10 32.91 32.91 32.88 32.88 1.2K
12:12 32.90 32.90 32.90 32.90 0.9K
12:13 32.86 32.86 32.86 32.86 0.6K
12:14 32.86 32.86 32.86 32.86 0.9K
12:16 32.83 32.83 32.83 32.83 0.4K
12:17 32.85 32.85 32.85 32.85 0.2K
12:18 32.85 32.85 32.85 32.85 0.2K
12:19 32.85 32.85 32.85 32.85 1.2K
12:20 32.79 32.81 32.79 32.81 0.8K
12:22 32.80 32.80 32.80 32.80 0.4K
12:23 32.77 32.77 32.76 32.77 1.3K
12:24 32.77 32.77 32.77 32.77 1.8K
12:25 32.75 32.75 32.75 32.75 0.5K
12:26 32.77 32.77 32.77 32.77 1.5K
12:27 32.71 32.71 32.71 32.71 0.9K
12:28 32.71 32.71 32.71 32.71 0.2K
12:29 32.68 32.68 32.64 32.66 1.9K
12:30 32.67 32.72 32.67 32.72 3.4K
12:31 32.79 32.79 32.79 32.78 0.1K
12:32 32.79 32.79 32.79 32.78 0.1K
12:33 32.75 32.75 32.75 32.75 0.2K
12:34 32.77 32.77 32.77 32.77 0.6K
12:35 32.73 32.73 32.73 32.73 0.2K
12:36 32.72 32.73 32.72 32.73 0.9K
12:37 32.72 32.72 32.69 32.69 2.7K
12:39 32.69 32.72 32.69 32.72 1.2K
12:41 32.71 32.71 32.70 32.70 0.5K
12:42 32.70 32.70 32.70 32.70 0.5K
12:43 32.70 32.70 32.69 32.69 0.3K
12:44 32.65 32.65 32.65 32.65 0.7K
12:45 32.72 32.72 32.72 32.72 26.3K
12:46 32.71 32.71 32.71 32.71 0.3K
12:47 32.72 32.72 32.72 32.72 0.2K
12:48 32.73 32.73 32.68 32.68 0.7K
12:49 32.69 32.69 32.69 32.69 0.2K
12:50 32.69 32.69 32.67 32.67 2.5K
12:51 32.70 32.70 32.70 32.70 0.7K
12:53 32.70 32.70 32.70 32.70 0.2K
12:54 32.70 32.70 32.70 32.70 0.2K
12:55 32.72 32.75 32.72 32.75 1.3K
12:57 32.70 32.70 32.70 32.70 0.8K
12:58 32.70 32.70 32.70 32.70 0.6K
12:59 32.71 32.71 32.71 32.71 1.6K
13:03 32.73 32.73 32.73 32.73 0.4K
13:04 32.73 32.73 32.73 32.73 0.2K
13:05 32.69 32.69 32.69 32.69 0.1K
13:06 32.66 32.67 32.61 32.61 2.8K
13:07 32.56 32.57 32.53 32.57 1.3K
13:08 32.56 32.56 32.56 32.56 0.1K
13:09 32.59 32.63 32.59 32.63 1.9K
13:12 32.60 32.60 32.60 32.60 0.3K
13:13 32.59 32.59 32.59 32.59 0.4K
13:15 32.55 32.55 32.55 32.55 1.5K
13:17 32.53 32.53 32.53 32.53 0.3K
13:18 32.51 32.51 32.51 32.51 0.6K
13:19 32.59 32.59 32.51 32.51 4.6K
13:20 32.47 32.47 32.47 32.47 0.3K
13:21 32.47 32.47 32.47 32.47 1.4K
13:23 32.48 32.48 32.48 32.48 0.3K
13:24 32.48 32.48 32.48 32.48 0.1K
13:25 32.48 32.48 32.36 32.35 2.1K
13:26 32.35 32.35 32.35 32.35 0.3K
13:27 32.35 32.35 32.35 32.35 0.9K
13:28 32.33 32.33 32.33 32.33 0.5K
13:30 32.33 32.36 32.33 32.36 1.7K
13:33 32.34 32.34 32.32 32.32 1.8K
13:34 32.31 32.31 32.23 32.24 9.2K
13:36 32.35 32.35 32.35 32.35 0.2K
13:37 32.35 32.35 32.31 32.31 0.3K
13:38 32.31 32.31 32.28 32.28 1.0K
13:39 32.28 32.28 32.28 32.28 1.2K
13:40 32.37 32.37 32.37 32.37 0.2K
13:41 32.32 32.32 32.32 32.32 0.3K
13:42 32.27 32.27 32.27 32.27 1.2K
13:43 32.31 32.31 32.31 32.31 1.0K
13:46 32.32 32.32 32.32 32.32 0.3K
13:48 32.30 32.30 32.30 32.30 0.9K
13:50 32.27 32.27 32.27 32.27 0.5K
13:51 32.28 32.30 32.28 32.30 1.4K
13:52 32.29 32.29 32.29 32.29 1.0K
13:54 32.30 32.30 32.30 32.30 0.3K
13:56 32.32 32.32 32.32 32.32 0.6K
13:58 32.30 32.30 32.30 32.30 1.5K
14:00 32.30 32.30 32.30 32.30 0.8K
14:01 32.27 32.27 32.27 32.27 1.3K
14:02 32.24 32.24 32.24 32.24 2.6K
14:04 32.22 32.22 32.20 32.20 1.5K
14:05 32.18 32.18 32.14 32.14 1.2K
14:06 32.19 32.20 32.19 32.20 1.4K
14:08 32.19 32.19 32.19 32.19 0.3K
14:09 32.25 32.25 32.25 32.24 1.1K
14:10 32.20 32.20 32.20 32.20 0.1K
14:11 32.24 32.24 32.24 32.24 1.2K
14:13 32.25 32.25 32.25 32.24 1.2K
14:14 32.26 32.26 32.26 32.26 0.4K
14:15 32.26 32.26 32.23 32.24 1.1K
14:16 32.27 32.28 32.27 32.28 0.6K
14:17 32.28 32.28 32.28 32.28 0.3K
14:18 32.29 32.29 32.29 32.29 0.7K
14:21 32.32 32.32 32.32 32.32 0.9K
14:24 32.30 32.30 32.30 32.30 0.2K
14:25 32.30 32.30 32.30 32.30 0.3K
14:26 32.30 32.32 32.27 32.32 11.2K
14:27 32.36 32.37 32.36 32.37 1.3K
14:29 32.36 32.36 32.36 32.35 0.5K
14:30 32.38 32.38 32.38 32.38 0.4K
14:31 32.39 32.39 32.38 32.38 0.9K
14:32 32.36 32.36 32.30 32.30 1.4K
14:33 32.31 32.31 32.31 32.31 1.3K
14:36 32.27 32.27 32.27 32.27 0.2K
14:37 32.27 32.31 32.27 32.31 1.5K
14:40 32.33 32.33 32.32 32.32 1.3K
14:41 32.33 32.33 32.33 32.33 0.1K
14:42 32.33 32.33 32.30 32.30 0.3K
14:43 32.30 32.30 32.30 32.30 0.6K
14:44 32.30 32.30 32.30 32.30 0.3K
14:45 32.32 32.32 32.25 32.29 1.6K
14:46 32.29 32.29 32.29 32.29 0.5K
14:47 32.28 32.28 32.28 32.28 0.1K
14:48 32.28 32.28 32.26 32.26 0.5K
14:49 32.28 32.28 32.28 32.28 0.3K
14:50 32.32 32.32 32.30 32.30 2.1K
14:52 32.30 32.33 32.30 32.30 0.4K
14:53 32.32 32.32 32.31 32.31 0.4K
14:54 32.31 32.32 32.31 32.32 2.0K
14:55 32.31 32.31 32.31 32.31 0.1K
14:56 32.33 32.33 32.30 32.31 2.8K
14:57 32.31 32.31 32.28 32.28 0.6K
14:58 32.32 32.32 32.31 32.32 0.5K
14:59 32.28 32.32 32.28 32.32 1.1K
15:00 32.32 32.32 32.32 32.32 0.4K
15:01 32.36 32.36 32.35 32.35 1.3K
15:02 32.37 32.38 32.37 32.38 0.7K
15:04 32.37 32.37 32.37 32.37 0.5K
15:05 32.36 32.39 32.36 32.38 1.8K
15:06 32.36 32.36 32.33 32.33 1.9K
15:07 32.29 32.31 32.29 32.31 2.1K
15:10 32.32 32.32 32.32 32.32 0.2K
15:12 32.31 32.34 32.31 32.34 1.9K
15:13 32.36 32.36 32.35 32.35 1.2K
15:14 32.30 32.30 32.30 32.30 0.8K
15:15 32.27 32.27 32.27 32.27 0.9K
15:16 32.26 32.26 32.26 32.26 2.4K
15:19 32.29 32.29 32.29 32.28 0.3K
15:20 32.29 32.33 32.29 32.30 1.0K
15:21 32.31 32.31 32.31 32.31 0.4K
15:22 32.33 32.33 32.33 32.33 0.6K
15:23 32.35 32.35 32.35 32.35 0.1K
15:24 32.32 32.32 32.32 32.32 0.4K
15:26 32.34 32.34 32.32 32.32 0.8K
15:27 32.32 32.32 32.32 32.32 0.6K
15:28 32.30 32.31 32.30 32.31 1.6K
15:29 32.32 32.32 32.31 32.31 1.3K
15:31 32.32 32.32 32.32 32.32 0.3K
15:32 32.33 32.33 32.33 32.33 1.5K
15:34 32.33 32.33 32.33 32.33 1.2K
15:35 32.34 32.35 32.30 32.30 3.4K
15:36 32.29 32.29 32.29 32.28 1.0K
15:37 32.30 32.31 32.30 32.31 1.5K
15:39 32.30 32.30 32.29 32.29 1.5K
15:40 32.30 32.33 32.30 32.33 1.1K
15:41 32.32 32.33 32.32 32.33 1.8K
15:42 32.33 32.33 32.30 32.30 2.1K
15:43 32.29 32.29 32.26 32.28 1.9K
15:44 32.26 32.28 32.26 32.28 0.7K
15:45 32.28 32.31 32.28 32.31 3.6K
15:47 32.32 32.32 32.30 32.30 1.7K
15:48 32.30 32.31 32.30 32.30 1.6K
15:49 32.30 32.31 32.30 32.30 4.1K
15:50 32.28 32.28 32.24 32.24 3.2K
15:51 32.22 32.28 32.21 32.27 4.0K
15:52 32.26 32.27 32.26 32.26 1.7K
15:53 32.26 32.26 32.21 32.21 4.9K
15:54 32.21 32.21 32.20 32.21 3.4K
15:55 32.19 32.20 32.16 32.17 8.6K
15:56 32.17 32.19 32.16 32.16 9.9K
15:57 32.13 32.16 32.13 32.16 5.6K
15:58 32.17 32.17 32.15 32.17 10.8K
15:59 32.15 32.16 32.13 32.14 211.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし