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 31.85 32.11 31.85 32.10 10.1K
09:32 31.80 31.80 31.64 31.71 4.9K
09:33 31.53 31.71 31.51 31.53 1.0K
09:34 31.61 31.61 31.30 31.50 8.1K
09:35 31.52 31.64 31.52 31.64 0.8K
09:38 31.50 31.50 31.50 31.50 0.4K
09:39 31.45 31.45 31.45 31.45 0.2K
09:40 31.55 31.55 31.55 31.55 0.1K
09:41 31.43 31.43 31.32 31.32 4.4K
09:42 31.19 31.19 31.19 31.19 0.6K
09:43 31.23 31.23 31.23 31.23 0.8K
09:44 31.12 31.12 31.10 31.10 0.7K
09:45 31.12 31.30 31.12 31.30 1.0K
09:46 31.25 31.25 31.25 31.25 1.0K
09:47 31.21 31.21 31.09 31.09 0.7K
09:48 31.09 31.16 31.05 31.05 4.0K
09:49 31.02 31.08 30.98 31.00 5.6K
09:50 30.99 30.99 30.80 30.80 2.7K
09:51 30.80 30.80 30.80 30.80 1.5K
09:52 30.84 30.91 30.84 30.91 2.0K
09:53 30.91 30.91 30.80 30.91 1.6K
09:54 30.97 30.99 30.97 30.99 3.8K
09:55 30.85 30.85 30.79 30.81 1.8K
09:57 31.01 31.01 30.79 30.81 0.7K
09:58 30.83 31.09 30.82 30.82 2.5K
09:59 30.81 30.96 30.81 30.92 1.4K
10:00 30.92 30.92 30.92 30.92 0.8K
10:01 31.01 31.01 31.01 31.01 0.8K
10:02 31.03 31.08 30.97 30.97 1.9K
10:03 31.07 31.07 30.98 30.98 0.8K
10:04 31.07 31.07 31.07 31.07 0.3K
10:05 31.02 31.02 31.02 31.02 1.3K
10:06 31.00 31.00 31.00 31.00 0.2K
10:07 30.98 30.98 30.98 30.98 2.7K
10:08 30.90 30.90 30.90 30.90 0.4K
10:09 30.95 30.95 30.84 30.84 2.0K
10:10 30.93 30.93 30.93 30.93 1.2K
10:11 30.91 30.91 30.85 30.85 1.0K
10:12 30.90 30.99 30.90 30.99 2.3K
10:14 31.03 31.03 31.03 31.03 1.5K
10:15 31.01 31.01 31.01 31.01 0.2K
10:16 31.00 31.00 31.00 31.00 1.5K
10:17 31.03 31.03 31.03 31.03 0.2K
10:18 30.98 31.03 30.98 31.03 1.0K
10:19 31.06 31.07 31.06 31.07 0.5K
10:21 31.00 31.00 31.00 31.00 0.4K
10:22 31.00 31.00 31.00 31.00 2.7K
10:23 31.02 31.02 31.02 31.02 0.6K
10:25 31.01 31.01 31.01 31.01 0.3K
10:26 31.01 31.12 30.94 31.12 6.6K
10:30 31.07 31.07 31.07 31.07 0.4K
10:31 31.11 31.11 31.11 31.11 0.7K
10:34 31.12 31.12 31.11 31.11 2.1K
10:37 31.09 31.09 31.09 31.09 1.0K
10:41 31.13 31.13 31.13 31.13 1.1K
10:42 31.16 31.16 31.16 31.16 0.7K
10:43 31.07 31.07 31.07 31.07 1.2K
10:46 31.07 31.07 31.07 31.07 0.3K
10:48 31.01 31.01 31.01 31.01 2.3K
10:49 30.96 30.96 30.96 30.96 0.1K
10:50 30.96 30.96 30.96 30.96 1.1K
10:54 31.00 31.00 30.94 30.94 3.6K
10:56 30.90 30.93 30.90 30.93 1.3K
10:57 30.92 30.92 30.92 30.92 0.9K
10:58 30.92 30.92 30.92 30.92 1.0K
11:00 30.94 30.94 30.93 30.93 0.5K
11:01 30.92 30.92 30.92 30.92 0.5K
11:02 30.88 30.88 30.84 30.84 2.6K
11:04 30.78 30.78 30.78 30.78 0.3K
11:05 30.81 30.81 30.81 30.81 2.2K
11:07 30.73 30.73 30.67 30.72 14.1K
11:08 30.86 30.86 30.86 30.86 2.0K
11:10 30.85 30.85 30.85 30.85 0.6K
11:11 30.91 30.91 30.91 30.91 0.6K
11:12 30.87 30.87 30.85 30.85 0.8K
11:14 30.76 30.76 30.76 30.76 2.3K
11:18 30.72 30.72 30.71 30.71 1.0K
11:20 30.61 30.61 30.61 30.61 0.3K
11:21 30.63 30.66 30.63 30.65 3.1K
11:24 30.66 30.66 30.66 30.66 1.1K
11:26 30.60 30.60 30.60 30.60 1.8K
11:27 30.63 30.63 30.58 30.58 0.8K
11:28 30.57 30.57 30.57 30.57 0.1K
11:29 30.55 30.59 30.55 30.59 1.1K
11:30 30.59 30.59 30.59 30.59 1.7K
11:31 30.58 30.58 30.50 30.50 0.3K
11:32 30.59 30.59 30.59 30.58 0.2K
11:33 30.63 30.63 30.60 30.60 0.7K
11:35 30.55 30.55 30.55 30.55 0.3K
11:37 30.44 30.44 30.40 30.44 9.0K
11:38 30.44 30.44 30.35 30.35 1.2K
11:39 30.39 30.39 30.39 30.39 0.6K
11:40 30.42 30.42 30.42 30.42 1.4K
11:41 30.40 30.40 30.28 30.28 1.9K
11:42 30.26 30.26 30.11 30.12 16.4K
11:43 30.08 30.09 30.04 30.07 24.0K
11:44 30.08 30.08 30.08 30.08 0.9K
11:45 30.27 30.27 30.27 30.27 1.1K
11:46 30.25 30.25 30.25 30.25 2.3K
11:50 30.19 30.20 30.19 30.20 3.1K
11:51 30.19 30.19 30.19 30.19 1.7K
11:53 30.18 30.35 30.18 30.35 4.5K
11:54 30.35 30.35 30.35 30.35 0.7K
11:55 30.45 30.45 30.45 30.45 11.6K
11:57 30.38 30.38 30.26 30.26 1.4K
11:58 30.29 30.29 30.26 30.26 0.9K
11:59 30.26 30.28 30.24 30.24 1.0K
12:00 30.25 30.25 30.22 30.22 1.7K
12:02 30.23 30.24 30.23 30.24 0.3K
12:03 30.25 30.25 30.18 30.18 1.8K
12:04 30.18 30.18 30.18 30.18 0.6K
12:05 30.18 30.18 30.18 30.18 1.1K
12:06 30.24 30.24 30.24 30.24 0.7K
12:07 30.14 30.14 30.14 30.14 0.7K
12:08 30.19 30.19 30.16 30.16 0.5K
12:09 30.21 30.23 30.20 30.20 2.5K
12:10 30.17 30.20 30.16 30.20 1.0K
12:11 30.16 30.16 30.14 30.14 0.6K
12:12 30.23 30.28 30.22 30.22 11.5K
12:13 30.22 30.24 30.19 30.22 2.0K
12:15 30.36 30.36 30.36 30.36 0.6K
12:17 30.37 30.37 30.37 30.37 1.3K
12:20 30.33 30.33 30.33 30.33 1.7K
12:24 30.34 30.34 30.34 30.34 1.7K
12:25 30.32 30.32 30.30 30.30 1.0K
12:26 30.29 30.29 30.29 30.29 0.7K
12:28 30.24 30.24 30.24 30.24 0.5K
12:29 30.24 30.27 30.24 30.27 0.7K
12:31 30.32 30.32 30.32 30.32 0.8K
12:32 30.28 30.28 30.28 30.28 0.2K
12:33 30.28 30.29 30.28 30.29 0.3K
12:34 30.32 30.32 30.23 30.23 1.8K
12:35 30.24 30.25 30.24 30.25 1.1K
12:37 30.27 30.28 30.26 30.28 1.6K
12:38 30.26 30.26 30.26 30.26 0.9K
12:39 30.21 30.21 30.21 30.21 0.4K
12:41 30.20 30.20 30.20 30.20 0.5K
12:42 30.24 30.24 30.20 30.20 0.5K
12:43 30.24 30.27 30.24 30.27 2.3K
12:44 30.34 30.34 30.34 30.34 1.0K
12:46 30.34 30.34 30.34 30.34 0.6K
12:48 30.34 30.34 30.28 30.28 1.2K
12:49 30.20 30.20 30.20 30.20 0.6K
12:50 30.20 30.20 30.20 30.20 0.4K
12:51 30.20 30.20 30.20 30.20 0.2K
12:52 30.20 30.20 30.20 30.20 1.0K
12:53 30.20 30.20 30.20 30.20 0.6K
12:55 30.22 30.22 30.22 30.22 0.6K
12:56 30.22 30.22 30.22 30.22 0.9K
12:57 30.21 30.22 30.21 30.22 0.5K
12:58 30.22 30.25 30.22 30.25 2.0K
12:59 30.25 30.28 30.23 30.28 1.3K
13:00 30.29 30.29 30.25 30.25 0.8K
13:01 30.24 30.24 30.24 30.24 0.7K
13:02 30.24 30.26 30.24 30.26 3.0K
13:04 30.29 30.31 30.29 30.31 0.9K
13:05 30.26 30.26 30.26 30.26 0.6K
13:06 30.28 30.28 30.28 30.28 0.2K
13:07 30.28 30.28 30.28 30.28 0.4K
13:08 30.28 30.28 30.28 30.28 0.4K
13:09 30.24 30.24 30.20 30.20 1.9K
13:10 30.20 30.20 30.20 30.20 1.4K
13:12 30.22 30.22 30.18 30.18 0.9K
13:13 30.18 30.18 30.18 30.18 0.6K
13:15 30.18 30.21 30.18 30.21 1.0K
13:16 30.24 30.27 30.24 30.27 1.8K
13:18 30.28 30.28 30.28 30.28 1.3K
13:19 30.22 30.22 30.21 30.21 1.3K
13:21 30.17 30.20 30.17 30.17 0.5K
13:22 30.18 30.18 30.12 30.13 1.3K
13:23 30.16 30.16 30.16 30.16 0.3K
13:24 30.16 30.16 30.13 30.13 0.4K
13:25 30.13 30.13 30.13 30.13 1.5K
13:26 30.12 30.12 30.12 30.12 0.2K
13:28 30.12 30.12 30.08 30.08 1.5K
13:29 30.13 30.13 30.12 30.12 2.3K
13:30 30.18 30.18 30.18 30.18 1.5K
13:32 30.15 30.15 30.15 30.15 1.0K
13:33 30.16 30.16 30.13 30.13 1.0K
13:35 30.08 30.08 30.08 30.08 0.5K
13:36 30.08 30.12 30.08 30.12 1.0K
13:37 30.12 30.12 30.09 30.10 0.5K
13:38 30.10 30.10 30.07 30.09 3.3K
13:40 30.07 30.07 30.05 30.05 0.6K
13:41 30.06 30.06 30.06 30.06 1.3K
13:43 30.01 30.01 29.95 30.01 2.1K
13:44 29.96 29.96 29.96 29.96 1.1K
13:45 29.97 30.00 29.97 30.00 1.0K
13:47 29.99 30.04 29.98 30.04 2.9K
13:49 30.08 30.08 30.06 30.07 4.0K
13:50 30.15 30.15 30.15 30.15 0.2K
13:51 30.16 30.16 30.16 30.16 0.8K
13:55 30.27 30.27 30.27 30.27 1.0K
13:56 30.27 30.27 30.27 30.27 5.8K
14:01 30.24 30.24 30.24 30.24 0.5K
14:02 30.25 30.25 30.21 30.21 1.3K
14:03 30.19 30.19 30.19 30.19 0.1K
14:05 30.17 30.17 30.15 30.15 0.9K
14:06 30.19 30.19 30.19 30.19 0.5K
14:07 30.19 30.21 30.19 30.21 0.7K
14:08 30.15 30.15 30.15 30.15 0.5K
14:09 30.15 30.15 30.15 30.15 0.8K
14:12 30.17 30.17 30.17 30.17 0.5K
14:14 30.16 30.16 30.16 30.16 0.8K
14:15 30.17 30.17 30.17 30.17 0.3K
14:16 30.13 30.13 30.13 30.13 1.4K
14:20 30.11 30.11 30.11 30.11 0.9K
14:21 30.12 30.12 30.10 30.10 1.2K
14:22 30.10 30.10 30.10 30.10 0.3K
14:23 30.08 30.09 30.07 30.09 1.7K
14:25 30.04 30.04 30.04 30.04 0.3K
14:26 30.04 30.04 29.97 29.97 2.7K
14:27 29.96 29.96 29.96 29.96 0.6K
14:28 29.98 29.98 29.98 29.98 0.4K
14:29 30.01 30.01 29.98 29.98 2.4K
14:30 29.99 30.01 29.99 30.01 0.8K
14:31 30.01 30.01 30.01 30.01 3.2K
14:33 30.01 30.01 29.98 29.98 0.9K
14:34 29.97 29.97 29.97 29.97 0.7K
14:35 29.97 29.97 29.91 29.91 1.8K
14:36 29.93 29.95 29.93 29.95 0.9K
14:37 29.94 29.94 29.94 29.94 0.4K
14:38 29.92 29.97 29.92 29.97 1.7K
14:39 29.97 29.98 29.97 29.97 1.8K
14:40 29.97 29.97 29.93 29.93 1.1K
14:41 29.96 29.96 29.93 29.93 1.3K
14:42 29.94 29.94 29.94 29.94 1.1K
14:43 29.96 29.96 29.96 29.96 0.1K
14:44 29.96 30.01 29.96 30.01 2.7K
14:46 30.03 30.03 30.00 30.00 2.6K
14:47 30.04 30.04 29.99 29.99 0.9K
14:48 30.03 30.03 29.99 30.03 1.6K
14:49 30.03 30.07 30.03 30.07 1.6K
14:50 30.05 30.06 30.05 30.06 1.0K
14:51 30.04 30.06 30.04 30.06 0.9K
14:52 30.06 30.08 30.06 30.07 1.1K
14:53 30.08 30.16 30.08 30.11 2.2K
14:54 30.11 30.11 30.10 30.10 1.2K
14:55 30.09 30.14 30.08 30.14 2.2K
14:56 30.08 30.13 30.08 30.13 1.9K
14:57 30.14 30.14 30.13 30.13 0.9K
14:58 30.16 30.17 30.15 30.17 19.9K
14:59 30.21 30.21 30.21 30.21 4.6K
15:00 30.24 30.24 30.22 30.22 1.7K
15:01 30.22 30.22 30.22 30.22 3.6K
15:02 30.22 30.26 30.22 30.26 4.2K
15:04 30.24 30.24 30.20 30.20 1.8K
15:05 30.19 30.19 30.19 30.19 2.4K
15:06 30.20 30.28 30.20 30.28 4.5K
15:07 30.28 30.28 30.26 30.26 1.5K
15:08 30.20 30.20 30.15 30.15 2.4K
15:09 30.15 30.15 30.11 30.15 1.3K
15:10 30.19 30.22 30.16 30.16 5.7K
15:11 30.17 30.17 30.16 30.16 0.7K
15:12 30.14 30.18 30.14 30.18 1.2K
15:13 30.18 30.18 30.18 30.18 3.4K
15:14 30.17 30.17 30.13 30.13 1.7K
15:15 30.13 30.13 30.07 30.07 2.0K
15:16 30.04 30.04 30.03 30.03 3.7K
15:17 30.04 30.04 30.01 30.01 0.9K
15:18 29.99 29.99 29.96 29.99 1.0K
15:19 29.99 30.06 29.99 30.06 2.1K
15:20 30.06 30.06 30.01 30.01 1.9K
15:21 29.96 30.01 29.96 29.96 2.0K
15:22 29.98 29.98 29.98 29.98 1.2K
15:23 29.91 29.96 29.91 29.96 2.5K
15:24 29.91 29.91 29.91 29.91 2.3K
15:25 29.94 29.94 29.94 29.94 0.5K
15:26 29.95 29.95 29.93 29.94 2.5K
15:27 29.89 29.91 29.86 29.91 6.9K
15:28 29.81 29.88 29.81 29.88 2.5K
15:29 29.83 29.88 29.77 29.88 1.1K
15:30 29.77 29.83 29.77 29.83 2.2K
15:31 29.88 29.88 29.82 29.86 2.0K
15:32 29.83 29.90 29.83 29.88 5.0K
15:33 29.88 29.90 29.88 29.88 1.7K
15:34 29.87 29.87 29.86 29.86 1.8K
15:35 29.86 29.86 29.80 29.80 2.5K
15:36 29.82 29.82 29.79 29.79 2.4K
15:37 29.80 29.80 29.77 29.77 3.9K
15:38 29.80 29.80 29.79 29.80 2.2K
15:39 29.78 29.78 29.71 29.71 1.8K
15:40 29.72 29.75 29.71 29.73 2.3K
15:41 29.76 29.76 29.73 29.73 4.6K
15:42 29.73 29.73 29.71 29.71 1.9K
15:43 29.69 29.72 29.69 29.71 2.9K
15:44 29.71 29.74 29.71 29.73 4.1K
15:45 29.76 29.76 29.73 29.74 11.2K
15:46 29.74 29.74 29.71 29.71 1.4K
15:47 29.73 29.76 29.70 29.76 1.8K
15:48 29.70 29.72 29.62 29.62 5.5K
15:49 29.62 29.67 29.62 29.67 1.1K
15:50 29.66 29.68 29.59 29.68 5.9K
15:51 29.60 29.65 29.60 29.61 5.5K
15:52 29.62 29.66 29.62 29.65 1.5K
15:53 29.68 29.83 29.68 29.70 7.1K
15:54 29.69 29.70 29.63 29.67 8.8K
15:55 29.71 29.71 29.64 29.71 15.9K
15:56 29.69 29.69 29.66 29.67 12.2K
15:57 29.66 29.66 29.63 29.63 14.4K
15:58 29.64 29.64 29.62 29.62 19.7K
15:59 29.63 29.63 29.61 29.63 138.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし