デイブ

PLAY
🏛️ アメリカ →
18.16
最終更新: 2025-09-30
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 19.32 19.32 19.31 19.32 15.7K
09:31 19.37 19.37 19.37 19.37 0.7K
09:32 19.49 19.49 19.49 19.49 0.4K
09:33 19.50 19.53 19.50 19.53 12.2K
09:34 19.52 19.53 19.52 19.53 5.9K
09:36 19.64 19.77 19.64 19.77 4.7K
09:37 19.78 19.83 19.78 19.83 3.0K
09:38 19.79 19.83 19.79 19.82 1.4K
09:39 19.82 19.87 19.79 19.86 15.8K
09:40 19.87 19.87 19.78 19.78 3.1K
09:41 19.83 19.85 19.83 19.85 2.9K
09:43 19.88 19.88 19.81 19.81 2.1K
09:44 19.84 19.84 19.84 19.84 0.9K
09:45 19.80 19.86 19.77 19.81 8.6K
09:46 19.78 19.82 19.78 19.82 5.6K
09:47 19.76 19.79 19.76 19.79 0.7K
09:48 19.82 20.00 19.82 19.99 15.6K
09:49 19.99 19.99 19.97 19.97 0.6K
09:50 19.99 20.03 19.80 19.80 33.9K
09:51 19.80 19.84 19.80 19.82 3.5K
09:52 19.81 19.81 19.80 19.80 0.6K
09:53 19.77 19.80 19.77 19.77 5.2K
09:55 19.78 19.78 19.78 19.78 0.2K
09:56 19.76 19.78 19.76 19.78 0.8K
09:57 19.76 19.78 19.67 19.67 4.5K
09:58 19.72 19.72 19.72 19.72 0.5K
09:59 19.71 19.74 19.68 19.74 4.7K
10:00 19.70 19.70 19.65 19.69 1.2K
10:01 19.67 19.68 19.65 19.68 0.8K
10:02 19.66 19.70 19.66 19.70 0.5K
10:03 19.65 19.65 19.65 19.65 0.7K
10:04 19.63 19.65 19.63 19.65 2.7K
10:05 19.66 19.66 19.66 19.66 2.7K
10:06 19.66 19.70 19.66 19.70 2.1K
10:07 19.70 19.70 19.67 19.67 2.1K
10:09 19.75 19.81 19.75 19.81 1.8K
10:10 19.78 19.78 19.77 19.77 3.8K
10:11 19.79 19.82 19.79 19.82 2.7K
10:12 19.87 19.88 19.80 19.85 3.0K
10:13 19.85 19.85 19.78 19.79 4.6K
10:14 19.79 19.84 19.79 19.79 1.7K
10:15 19.84 19.84 19.80 19.80 4.4K
10:16 19.84 19.84 19.84 19.84 0.1K
10:17 19.83 19.84 19.82 19.82 2.7K
10:18 19.82 19.86 19.80 19.86 5.7K
10:19 19.85 19.85 19.80 19.80 1.4K
10:20 19.79 19.79 19.79 19.79 0.2K
10:21 19.82 19.82 19.82 19.82 1.2K
10:22 19.81 19.81 19.81 19.81 0.5K
10:23 19.79 19.84 19.79 19.84 1.7K
10:24 19.78 19.78 19.78 19.78 2.5K
10:25 19.77 19.77 19.77 19.77 0.7K
10:26 19.79 19.79 19.78 19.78 25.3K
10:27 19.79 19.79 19.77 19.77 1.2K
10:28 19.76 19.79 19.76 19.79 1.8K
10:29 19.76 19.76 19.76 19.76 4.9K
10:30 19.74 19.74 19.74 19.74 1.4K
10:31 19.77 19.77 19.77 19.77 0.7K
10:35 19.69 19.69 19.67 19.67 1.0K
10:37 19.63 19.63 19.60 19.60 1.3K
10:41 19.58 19.58 19.31 19.37 52.6K
10:42 19.35 19.35 19.35 19.35 0.7K
10:43 19.35 19.37 19.34 19.34 9.1K
10:44 19.32 19.33 19.32 19.33 0.9K
10:45 19.28 19.36 19.28 19.36 4.1K
10:46 19.36 19.36 19.35 19.35 0.8K
10:47 19.35 19.35 19.35 19.35 1.2K
10:48 19.36 19.36 19.36 19.36 0.2K
10:49 19.36 19.36 19.36 19.35 1.1K
10:51 19.36 19.37 19.34 19.37 3.0K
10:52 19.43 19.43 19.43 19.43 5.7K
10:53 19.35 19.35 19.35 19.35 2.4K
10:55 19.39 19.39 19.39 19.39 2.9K
10:56 19.39 19.39 19.39 19.39 2.3K
10:57 19.39 19.39 19.39 19.39 1.3K
10:58 19.38 19.38 19.38 19.38 1.0K
10:59 19.40 19.40 19.40 19.40 1.4K
11:01 19.38 19.38 19.38 19.38 0.5K
11:02 19.39 19.40 19.39 19.40 1.1K
11:03 19.40 19.40 19.40 19.40 0.5K
11:04 19.39 19.39 19.38 19.39 3.4K
11:08 19.36 19.36 19.35 19.35 5.0K
11:09 19.34 19.34 19.34 19.34 0.2K
11:10 19.35 19.35 19.35 19.35 1.6K
11:11 19.35 19.35 19.35 19.35 1.5K
11:12 19.37 19.38 19.37 19.37 8.2K
11:13 19.36 19.37 19.35 19.37 7.8K
11:14 19.36 19.36 19.36 19.36 2.6K
11:16 19.38 19.38 19.38 19.38 1.4K
11:17 19.37 19.37 19.37 19.36 1.7K
11:18 19.38 19.38 19.38 19.38 0.8K
11:20 19.37 19.38 19.37 19.38 1.1K
11:21 19.37 19.38 19.37 19.38 1.1K
11:23 19.39 19.39 19.39 19.39 0.5K
11:24 19.39 19.39 19.39 19.39 1.9K
11:25 19.40 19.40 19.40 19.40 0.1K
11:26 19.38 19.38 19.37 19.36 3.1K
11:27 19.40 19.40 19.40 19.40 2.0K
11:28 19.40 19.40 19.40 19.40 0.9K
11:29 19.41 19.41 19.41 19.41 0.5K
11:30 19.44 19.44 19.44 19.44 2.2K
11:31 19.43 19.43 19.43 19.43 1.6K
11:32 19.42 19.42 19.42 19.42 0.6K
11:34 19.42 19.42 19.42 19.42 0.3K
11:35 19.44 19.44 19.44 19.44 1.3K
11:38 19.46 19.46 19.46 19.45 0.1K
11:39 19.46 19.47 19.46 19.47 1.5K
11:40 19.46 19.46 19.46 19.46 1.1K
11:42 19.46 19.46 19.46 19.46 5.7K
11:43 19.45 19.45 19.40 19.40 7.1K
11:44 19.42 19.42 19.42 19.42 0.5K
11:45 19.39 19.39 19.39 19.39 1.1K
11:46 19.40 19.40 19.40 19.40 0.8K
11:49 19.39 19.39 19.36 19.36 0.9K
11:52 19.37 19.37 19.37 19.37 0.4K
11:53 19.39 19.39 19.39 19.39 19.3K
11:55 19.35 19.35 19.35 19.35 1.3K
11:56 19.34 19.34 19.34 19.34 0.3K
11:57 19.36 19.36 19.34 19.34 2.5K
11:58 19.33 19.33 19.32 19.32 5.8K
11:59 19.34 19.34 19.32 19.32 1.3K
12:00 19.32 19.32 19.32 19.32 0.7K
12:01 19.32 19.32 19.32 19.32 0.8K
12:02 19.34 19.34 19.34 19.34 2.8K
12:05 19.32 19.32 19.31 19.32 2.7K
12:08 19.32 19.33 19.32 19.33 1.7K
12:10 19.34 19.34 19.32 19.32 2.4K
12:11 19.29 19.29 19.29 19.29 10.1K
12:13 19.30 19.30 19.30 19.30 0.4K
12:14 19.30 19.30 19.30 19.30 0.2K
12:15 19.30 19.30 19.30 19.29 0.7K
12:16 19.30 19.30 19.30 19.30 2.1K
12:18 19.31 19.33 19.31 19.33 1.5K
12:19 19.30 19.30 19.30 19.30 1.1K
12:20 19.29 19.29 19.29 19.29 1.3K
12:21 19.31 19.31 19.31 19.31 10.6K
12:22 19.35 19.35 19.35 19.35 1.1K
12:24 19.34 19.34 19.34 19.34 2.6K
12:25 19.34 19.34 19.34 19.34 0.4K
12:27 19.36 19.39 19.36 19.39 0.6K
12:28 19.37 19.39 19.37 19.39 32.3K
12:30 19.40 19.40 19.40 19.40 0.8K
12:31 19.40 19.40 19.39 19.39 0.6K
12:32 19.38 19.38 19.38 19.38 0.9K
12:33 19.39 19.39 19.38 19.38 0.6K
12:34 19.38 19.38 19.35 19.35 3.6K
12:37 19.36 19.36 19.36 19.36 5.0K
12:41 19.36 19.36 19.36 19.36 1.1K
12:42 19.41 19.41 19.41 19.41 3.9K
12:43 19.38 19.38 19.38 19.38 3.5K
12:45 19.40 19.40 19.40 19.40 1.3K
12:46 19.41 19.41 19.41 19.41 3.1K
12:50 19.39 19.39 19.39 19.39 1.7K
12:51 19.40 19.40 19.40 19.40 0.5K
12:54 19.40 19.40 19.40 19.40 0.5K
12:56 19.37 19.38 19.37 19.38 1.6K
12:58 19.38 19.38 19.38 19.38 0.4K
13:00 19.38 19.38 19.38 19.38 2.0K
13:02 19.38 19.38 19.38 19.38 1.1K
13:03 19.38 19.38 19.38 19.38 0.4K
13:04 19.39 19.39 19.39 19.39 2.2K
13:05 19.40 19.40 19.40 19.40 0.5K
13:07 19.39 19.39 19.39 19.39 0.5K
13:08 19.40 19.40 19.40 19.40 2.0K
13:10 19.42 19.42 19.42 19.42 2.1K
13:11 19.43 19.43 19.43 19.43 1.0K
13:12 19.45 19.45 19.45 19.45 0.7K
13:13 19.49 19.50 19.49 19.49 2.2K
13:16 19.49 19.49 19.49 19.49 0.3K
13:17 19.50 19.51 19.50 19.51 1.2K
13:19 19.50 19.53 19.50 19.52 2.0K
13:21 19.54 19.54 19.54 19.54 0.1K
13:22 19.54 19.54 19.54 19.54 0.1K
13:23 19.52 19.52 19.52 19.52 1.8K
13:24 19.52 19.52 19.52 19.52 0.3K
13:25 19.52 19.52 19.52 19.52 1.2K
13:26 19.50 19.50 19.48 19.48 2.6K
13:27 19.50 19.50 19.50 19.50 0.4K
13:29 19.52 19.52 19.52 19.52 0.2K
13:30 19.51 19.51 19.51 19.51 0.3K
13:32 19.49 19.49 19.49 19.49 0.2K
13:33 19.51 19.51 19.51 19.51 0.4K
13:36 19.50 19.50 19.49 19.49 0.9K
13:37 19.49 19.49 19.48 19.48 4.2K
13:38 19.49 19.49 19.49 19.49 0.8K
13:39 19.47 19.47 19.46 19.46 3.9K
13:41 19.46 19.46 19.46 19.46 0.6K
13:42 19.46 19.46 19.46 19.46 1.4K
13:43 19.41 19.41 19.40 19.40 0.8K
13:44 19.40 19.40 19.40 19.40 0.9K
13:45 19.39 19.39 19.39 19.39 0.4K
13:46 19.38 19.39 19.38 19.39 1.6K
13:47 19.39 19.41 19.39 19.41 1.2K
13:50 19.40 19.41 19.40 19.41 1.2K
13:52 19.45 19.45 19.45 19.45 2.0K
13:53 19.42 19.42 19.42 19.42 0.4K
13:54 19.44 19.44 19.44 19.44 0.2K
13:55 19.47 19.47 19.47 19.47 0.7K
13:56 19.47 19.48 19.47 19.48 1.3K
13:58 19.47 19.49 19.47 19.49 1.0K
13:59 19.50 19.50 19.47 19.47 5.2K
14:01 19.46 19.46 19.46 19.46 0.1K
14:02 19.45 19.45 19.45 19.45 1.8K
14:03 19.44 19.44 19.44 19.44 1.1K
14:04 19.43 19.43 19.43 19.43 0.2K
14:05 19.44 19.44 19.43 19.43 1.6K
14:07 19.44 19.44 19.44 19.44 0.8K
14:08 19.45 19.47 19.45 19.46 1.1K
14:09 19.45 19.45 19.43 19.43 1.9K
14:10 19.43 19.43 19.40 19.40 1.8K
14:12 19.40 19.41 19.40 19.41 2.5K
14:13 19.41 19.41 19.41 19.41 0.4K
14:14 19.40 19.40 19.40 19.40 0.7K
14:16 19.42 19.42 19.42 19.42 1.0K
14:17 19.42 19.42 19.41 19.41 1.4K
14:18 19.37 19.37 19.37 19.37 1.8K
14:19 19.35 19.35 19.35 19.35 0.4K
14:20 19.35 19.35 19.35 19.35 1.1K
14:21 19.34 19.35 19.34 19.35 1.1K
14:22 19.36 19.36 19.36 19.36 0.3K
14:23 19.36 19.36 19.36 19.36 0.5K
14:24 19.37 19.37 19.37 19.37 1.5K
14:25 19.40 19.41 19.39 19.39 1.3K
14:27 19.38 19.38 19.38 19.38 1.1K
14:28 19.41 19.41 19.41 19.41 2.3K
14:32 19.38 19.39 19.38 19.39 3.5K
14:34 19.39 19.39 19.39 19.39 0.9K
14:35 19.41 19.41 19.41 19.41 0.8K
14:36 19.41 19.41 19.41 19.41 0.8K
14:38 19.42 19.42 19.42 19.42 1.1K
14:39 19.39 19.39 19.37 19.37 2.8K
14:40 19.36 19.36 19.36 19.36 1.3K
14:42 19.37 19.37 19.37 19.36 0.9K
14:43 19.37 19.39 19.37 19.39 2.2K
14:45 19.39 19.39 19.39 19.39 0.7K
14:47 19.40 19.40 19.40 19.40 0.6K
14:48 19.40 19.40 19.39 19.40 1.1K
14:49 19.39 19.39 19.39 19.39 1.8K
14:50 19.41 19.41 19.41 19.41 0.4K
14:51 19.41 19.41 19.41 19.41 0.8K
14:52 19.40 19.40 19.40 19.40 3.7K
14:54 19.42 19.42 19.42 19.42 2.0K
14:55 19.41 19.41 19.39 19.39 6.1K
14:59 19.38 19.38 19.38 19.38 0.4K
15:00 19.36 19.36 19.36 19.36 1.4K
15:02 19.36 19.36 19.36 19.36 0.9K
15:03 19.35 19.36 19.35 19.36 2.0K
15:05 19.36 19.36 19.36 19.36 1.0K
15:06 19.38 19.38 19.38 19.38 0.8K
15:07 19.39 19.41 19.39 19.41 1.9K
15:08 19.37 19.37 19.37 19.36 4.7K
15:13 19.36 19.36 19.36 19.36 1.0K
15:15 19.35 19.37 19.35 19.36 2.6K
15:16 19.37 19.37 19.37 19.36 1.3K
15:17 19.36 19.36 19.35 19.35 3.0K
15:18 19.35 19.35 19.35 19.35 2.2K
15:20 19.36 19.36 19.36 19.36 1.7K
15:22 19.36 19.36 19.35 19.35 1.2K
15:23 19.35 19.35 19.34 19.35 1.5K
15:24 19.35 19.35 19.34 19.34 0.3K
15:25 19.34 19.34 19.33 19.34 3.9K
15:26 19.34 19.39 19.34 19.39 4.3K
15:27 19.39 19.41 19.39 19.41 6.5K
15:28 19.39 19.39 19.36 19.36 4.8K
15:30 19.36 19.36 19.34 19.34 2.4K
15:31 19.34 19.35 19.34 19.35 2.6K
15:32 19.40 19.40 19.39 19.40 9.2K
15:33 19.39 19.39 19.39 19.39 1.4K
15:36 19.40 19.41 19.40 19.41 2.8K
15:37 19.42 19.43 19.41 19.41 4.6K
15:38 19.41 19.41 19.41 19.41 0.8K
15:39 19.41 19.43 19.41 19.43 6.1K
15:40 19.44 19.45 19.41 19.41 8.1K
15:42 19.41 19.43 19.41 19.43 9.6K
15:43 19.46 19.46 19.46 19.45 0.9K
15:44 19.45 19.48 19.45 19.48 1.8K
15:45 19.46 19.47 19.46 19.47 1.1K
15:46 19.47 19.50 19.47 19.50 5.9K
15:47 19.48 19.48 19.46 19.45 7.8K
15:48 19.44 19.44 19.41 19.41 3.1K
15:49 19.40 19.40 19.40 19.40 0.7K
15:50 19.40 19.45 19.40 19.43 11.3K
15:51 19.45 19.46 19.44 19.46 4.0K
15:52 19.43 19.47 19.43 19.47 4.4K
15:53 19.48 19.50 19.48 19.49 15.2K
15:54 19.48 19.49 19.48 19.48 9.5K
15:55 19.46 19.46 19.43 19.45 14.7K
15:56 19.46 19.46 19.45 19.46 3.1K
15:57 19.46 19.47 19.46 19.45 9.0K
15:58 19.45 19.48 19.45 19.48 20.1K
15:59 19.48 19.48 19.46 19.46 214.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし