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 30.25 30.27 30.12 30.27 25.7K
09:31 30.57 30.57 30.57 30.57 3.0K
09:32 30.40 30.40 30.40 30.40 2.3K
09:33 30.26 30.75 30.26 30.75 6.7K
09:34 30.84 30.87 30.79 30.87 3.1K
09:35 30.70 30.71 30.61 30.61 2.1K
09:36 30.64 30.64 30.64 30.64 0.5K
09:37 30.80 30.80 30.76 30.76 3.3K
09:38 30.80 30.80 30.80 30.80 1.4K
09:39 30.72 30.72 30.72 30.72 1.3K
09:40 30.56 30.56 30.56 30.56 1.4K
09:41 30.44 30.44 30.44 30.44 1.3K
09:43 30.20 30.33 30.20 30.33 0.3K
09:45 30.33 30.33 30.33 30.33 0.2K
09:46 30.20 30.20 30.20 30.20 0.2K
09:47 30.33 30.43 30.33 30.43 1.9K
09:48 30.38 30.47 30.36 30.47 1.0K
09:49 30.46 30.46 30.20 30.20 3.0K
09:50 30.33 30.35 30.30 30.35 1.0K
09:51 30.32 30.32 30.20 30.20 1.6K
09:52 30.16 30.16 30.16 30.16 0.3K
09:53 30.15 30.25 30.15 30.23 1.9K
09:55 30.17 30.17 30.17 30.17 0.3K
09:56 30.14 30.14 30.14 30.14 1.0K
09:57 30.05 30.05 30.05 30.05 0.2K
09:58 30.04 30.04 30.04 30.04 0.1K
09:59 30.01 30.01 30.01 30.01 0.6K
10:02 30.10 30.10 30.10 30.10 0.2K
10:03 30.11 30.11 30.11 30.11 0.6K
10:05 30.10 30.10 30.10 30.10 0.3K
10:06 30.19 30.19 30.04 30.04 1.6K
10:08 30.04 30.04 30.01 30.04 3.7K
10:09 30.04 30.11 30.04 30.06 3.3K
10:10 30.10 30.10 30.10 30.10 0.2K
10:11 30.02 30.02 30.02 30.02 0.2K
10:12 30.02 30.06 30.00 30.06 1.1K
10:13 30.01 30.01 30.00 30.00 1.6K
10:15 30.01 30.01 29.90 29.97 2.3K
10:16 30.03 30.03 30.03 30.03 0.3K
10:17 30.03 30.10 30.03 30.10 2.6K
10:18 30.06 30.06 30.06 30.06 0.2K
10:19 30.14 30.19 30.14 30.19 1.0K
10:20 30.17 30.23 30.17 30.23 2.2K
10:21 30.21 30.21 30.17 30.17 0.5K
10:22 30.15 30.15 30.15 30.15 0.2K
10:23 30.16 30.16 30.16 30.16 1.2K
10:25 30.18 30.18 30.18 30.18 0.7K
10:27 30.14 30.14 30.14 30.14 0.1K
10:28 30.22 30.22 30.21 30.21 0.9K
10:29 30.21 30.21 30.21 30.21 0.6K
10:31 30.14 30.14 30.14 30.14 0.4K
10:32 30.14 30.14 30.14 30.14 1.6K
10:33 30.16 30.16 30.16 30.16 1.4K
10:34 30.15 30.15 30.15 30.15 0.3K
10:35 30.15 30.15 30.10 30.10 1.5K
10:36 30.05 30.05 30.05 30.05 0.4K
10:38 30.09 30.09 30.05 30.05 0.6K
10:39 30.05 30.09 30.05 30.09 2.3K
10:43 30.10 30.10 30.10 30.10 0.7K
10:44 30.10 30.10 30.08 30.08 1.5K
10:45 30.08 30.08 30.08 30.08 0.3K
10:46 30.14 30.19 30.14 30.14 2.2K
10:47 30.17 30.18 30.17 30.18 1.0K
10:48 30.18 30.18 30.18 30.18 1.1K
10:49 30.21 30.21 30.21 30.21 0.3K
10:50 30.21 30.21 30.18 30.18 1.2K
10:51 30.15 30.15 30.15 30.15 0.2K
10:52 30.11 30.12 30.09 30.09 2.2K
10:55 30.11 30.13 30.11 30.13 1.7K
10:56 30.17 30.17 30.12 30.12 0.5K
10:57 30.13 30.16 30.13 30.16 0.7K
10:59 30.15 30.15 30.11 30.11 1.3K
11:00 30.07 30.07 30.07 30.07 0.3K
11:01 30.00 30.00 30.00 30.00 1.9K
11:03 29.98 29.98 29.98 29.98 1.7K
11:04 29.98 30.07 29.98 30.07 2.3K
11:06 30.04 30.04 30.04 30.04 0.6K
11:08 30.07 30.07 30.07 30.07 0.8K
11:09 30.05 30.05 30.05 30.05 0.7K
11:12 30.00 30.00 30.00 30.00 0.5K
11:13 29.99 29.99 29.99 29.99 0.2K
11:14 30.00 30.00 30.00 30.00 0.6K
11:15 30.01 30.01 30.01 30.01 1.4K
11:16 30.04 30.04 30.03 30.03 0.8K
11:17 30.04 30.06 30.04 30.06 1.0K
11:18 30.06 30.06 30.06 30.06 0.7K
11:20 30.07 30.07 30.07 30.07 0.3K
11:21 30.04 30.04 30.04 30.04 0.3K
11:22 30.08 30.08 30.04 30.04 0.7K
11:24 30.00 30.00 30.00 30.00 1.0K
11:26 30.00 30.01 30.00 30.01 1.6K
11:29 30.05 30.05 30.05 30.05 1.3K
11:32 30.00 30.02 30.00 30.02 1.3K
11:35 30.06 30.06 30.04 30.04 1.5K
11:37 30.04 30.04 30.04 30.04 0.3K
11:38 30.04 30.04 30.04 30.04 1.4K
11:40 30.02 30.02 30.02 30.02 0.8K
11:42 30.02 30.02 30.02 30.02 0.4K
11:44 30.06 30.09 30.06 30.09 1.4K
11:46 30.08 30.08 30.08 30.08 0.7K
11:48 30.08 30.08 30.08 30.08 0.4K
11:49 30.07 30.07 30.06 30.06 0.9K
11:50 30.17 30.17 30.17 30.17 1.9K
11:53 30.19 30.19 30.19 30.19 0.5K
11:54 30.19 30.19 30.19 30.19 0.9K
11:55 30.16 30.16 30.12 30.12 1.3K
11:59 30.19 30.19 30.19 30.19 0.4K
12:00 30.17 30.20 30.17 30.20 1.3K
12:04 30.20 30.20 30.20 30.20 0.5K
12:07 30.19 30.19 30.19 30.19 0.5K
12:08 30.23 30.23 30.22 30.22 0.7K
12:09 30.21 30.21 30.21 30.21 0.9K
12:10 30.23 30.23 30.23 30.23 0.2K
12:12 30.21 30.23 30.21 30.23 1.3K
12:13 30.23 30.28 30.23 30.28 7.5K
12:15 30.37 30.37 30.37 30.37 1.2K
12:17 30.37 30.37 30.37 30.37 1.2K
12:21 30.42 30.42 30.42 30.42 0.2K
12:22 30.44 30.44 30.44 30.44 1.9K
12:24 30.49 30.49 30.49 30.49 2.0K
12:28 30.50 30.50 30.50 30.50 0.4K
12:29 30.52 30.52 30.52 30.52 0.5K
12:30 30.50 30.50 30.50 30.50 0.5K
12:31 30.49 30.51 30.49 30.51 0.7K
12:32 30.58 30.58 30.58 30.58 3.8K
12:33 30.63 30.63 30.61 30.61 1.8K
12:36 30.64 30.64 30.64 30.64 0.3K
12:37 30.66 30.66 30.66 30.66 1.5K
12:38 30.63 30.64 30.63 30.64 2.4K
12:41 30.75 30.75 30.75 30.75 1.8K
12:42 30.72 30.72 30.72 30.72 2.2K
12:44 30.74 30.74 30.74 30.74 0.7K
12:46 30.76 30.76 30.76 30.76 2.9K
12:51 30.78 30.78 30.78 30.78 0.6K
12:53 30.77 30.78 30.77 30.78 3.6K
12:54 30.77 30.77 30.76 30.76 0.9K
12:55 30.69 30.69 30.69 30.69 2.9K
12:56 30.68 30.72 30.68 30.72 0.6K
12:58 30.69 30.70 30.68 30.70 1.4K
12:59 30.71 30.71 30.71 30.71 1.1K
13:00 30.73 30.73 30.73 30.73 1.1K
13:02 30.76 30.76 30.76 30.76 0.6K
13:05 30.78 30.78 30.78 30.78 0.4K
13:06 30.78 30.78 30.78 30.78 1.0K
13:08 30.74 30.74 30.74 30.74 0.6K
13:09 30.73 30.73 30.72 30.72 2.4K
13:14 30.76 30.76 30.76 30.76 0.7K
13:15 30.78 30.78 30.78 30.78 2.9K
13:20 30.89 30.89 30.89 30.89 1.1K
13:23 30.89 30.89 30.89 30.89 1.1K
13:26 30.90 30.90 30.90 30.90 0.3K
13:27 30.91 30.91 30.91 30.91 2.1K
13:33 30.98 30.98 30.98 30.98 2.0K
13:34 31.03 31.03 31.01 31.01 2.3K
13:36 31.02 31.02 31.02 31.02 1.8K
13:37 31.02 31.02 30.98 30.98 1.6K
13:38 30.95 30.95 30.95 30.95 0.8K
13:40 30.97 30.97 30.93 30.93 0.8K
13:41 30.94 30.94 30.91 30.91 1.2K
13:48 30.89 30.96 30.89 30.96 1.7K
13:49 30.98 30.98 30.98 30.98 0.7K
13:50 30.96 30.96 30.96 30.96 0.6K
13:51 30.97 30.97 30.97 30.97 0.2K
13:52 30.95 30.95 30.92 30.92 1.2K
13:54 30.88 30.88 30.88 30.88 0.9K
13:57 30.92 30.92 30.92 30.92 0.6K
13:58 30.92 30.92 30.92 30.92 0.6K
13:59 30.92 30.92 30.92 30.92 0.7K
14:01 30.94 30.94 30.87 30.87 1.7K
14:04 30.79 30.81 30.79 30.81 1.6K
14:06 30.85 30.85 30.84 30.84 0.7K
14:08 30.85 30.85 30.85 30.85 0.2K
14:09 30.80 30.80 30.80 30.80 1.0K
14:12 30.85 30.85 30.85 30.85 1.4K
14:14 30.86 30.86 30.82 30.82 2.0K
14:15 30.84 30.84 30.82 30.82 0.6K
14:17 30.80 30.80 30.77 30.77 1.1K
14:18 30.73 30.79 30.73 30.79 0.8K
14:20 30.81 30.81 30.81 30.81 0.9K
14:21 30.82 30.82 30.82 30.82 0.5K
14:22 30.80 30.80 30.80 30.80 1.0K
14:24 30.81 30.81 30.81 30.81 0.2K
14:25 30.84 30.84 30.83 30.83 1.3K
14:26 30.84 30.84 30.84 30.84 0.6K
14:27 30.84 30.84 30.84 30.84 0.8K
14:28 30.83 30.83 30.83 30.83 0.3K
14:29 30.80 30.80 30.66 30.66 5.9K
14:31 30.66 30.68 30.66 30.68 1.9K
14:32 30.68 30.68 30.68 30.68 0.6K
14:33 30.68 30.68 30.68 30.68 2.0K
14:35 30.72 30.72 30.72 30.72 0.7K
14:36 30.73 30.73 30.68 30.68 1.9K
14:37 30.65 30.66 30.63 30.63 2.3K
14:39 30.58 30.58 30.58 30.58 0.7K
14:41 30.49 30.49 30.47 30.48 3.0K
14:42 30.55 30.56 30.55 30.56 1.1K
14:43 30.56 30.56 30.56 30.56 0.8K
14:44 30.60 30.60 30.60 30.60 2.2K
14:45 30.62 30.62 30.62 30.62 0.5K
14:46 30.62 30.62 30.57 30.57 1.3K
14:47 30.57 30.58 30.57 30.58 0.9K
14:48 30.58 30.58 30.50 30.50 1.9K
14:49 30.43 30.43 30.43 30.43 0.2K
14:50 30.42 30.42 30.33 30.33 2.0K
14:51 30.39 30.41 30.39 30.41 2.4K
14:52 30.40 30.40 30.39 30.39 1.4K
14:53 30.41 30.41 30.41 30.41 0.5K
14:54 30.43 30.43 30.43 30.43 0.9K
14:55 30.39 30.39 30.37 30.37 1.2K
14:56 30.34 30.34 30.31 30.31 1.2K
14:57 30.34 30.34 30.34 30.34 2.1K
14:59 30.29 30.32 30.29 30.32 1.9K
15:00 30.26 30.26 30.26 30.26 1.6K
15:01 30.22 30.22 30.13 30.18 1.8K
15:02 30.17 30.21 30.17 30.21 1.9K
15:03 30.23 30.23 30.12 30.12 2.7K
15:04 30.01 30.04 30.01 30.04 1.0K
15:05 30.07 30.07 30.07 30.07 1.6K
15:06 30.00 30.00 30.00 30.00 1.4K
15:07 30.01 30.03 29.99 29.99 2.1K
15:08 30.00 30.07 30.00 30.07 3.7K
15:09 30.09 30.09 30.09 30.09 1.4K
15:10 30.08 30.08 30.08 30.08 2.0K
15:11 30.20 30.20 30.20 30.20 0.9K
15:13 30.20 30.23 30.20 30.22 2.4K
15:14 30.26 30.26 30.26 30.26 1.4K
15:15 30.23 30.23 30.23 30.23 0.8K
15:16 30.20 30.20 30.12 30.12 2.3K
15:17 30.12 30.12 30.08 30.08 0.9K
15:18 30.12 30.12 30.12 30.12 0.4K
15:19 30.16 30.16 30.16 30.16 0.7K
15:20 30.15 30.17 30.08 30.17 1.9K
15:21 30.24 30.26 30.18 30.18 2.2K
15:22 30.17 30.17 30.17 30.17 0.8K
15:24 30.10 30.10 30.10 30.10 1.2K
15:25 30.13 30.13 30.13 30.13 0.2K
15:26 30.11 30.11 30.11 30.11 1.6K
15:27 30.05 30.08 30.05 30.08 0.5K
15:28 30.10 30.10 30.05 30.05 2.7K
15:29 30.06 30.06 30.04 30.06 3.0K
15:30 30.09 30.12 30.09 30.12 1.9K
15:31 30.19 30.25 30.19 30.20 3.1K
15:32 30.20 30.20 30.17 30.17 2.4K
15:34 30.16 30.17 30.15 30.15 1.8K
15:35 30.17 30.18 30.17 30.18 1.3K
15:36 30.19 30.19 30.19 30.19 1.2K
15:37 30.18 30.20 30.18 30.20 1.5K
15:38 30.16 30.16 30.16 30.16 1.7K
15:39 30.19 30.19 30.19 30.19 1.3K
15:40 30.16 30.20 30.16 30.20 3.2K
15:41 30.25 30.25 30.25 30.25 2.4K
15:42 30.23 30.24 30.20 30.20 3.1K
15:43 30.20 30.20 30.20 30.20 0.4K
15:44 30.20 30.22 30.19 30.22 2.3K
15:45 30.20 30.24 30.20 30.24 2.8K
15:46 30.23 30.23 30.23 30.23 1.0K
15:47 30.23 30.23 30.23 30.23 0.3K
15:48 30.24 30.24 30.22 30.22 3.2K
15:49 30.18 30.18 30.18 30.18 0.1K
15:50 30.21 30.31 30.21 30.31 4.8K
15:51 30.30 30.31 30.30 30.31 1.8K
15:52 30.29 30.33 30.29 30.33 5.1K
15:53 30.34 30.36 30.33 30.36 5.9K
15:54 30.37 30.39 30.35 30.38 5.4K
15:55 30.40 30.42 30.37 30.42 8.8K
15:56 30.46 30.49 30.45 30.48 7.6K
15:57 30.49 30.51 30.49 30.50 3.9K
15:58 30.48 30.50 30.47 30.50 13.5K
15:59 30.50 30.51 30.48 30.51 187.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし