デイブ

PLAY
🏛️ アメリカ →
18.99
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 19.49 19.49 18.14 18.99 1.5M
2025-09-26 19.10 19.37 19.01 19.25 0.8M
2025-09-25 19.23 19.53 19.05 19.12 0.8M
2025-09-24 19.40 20.04 19.28 19.46 1.1M
2025-09-23 19.64 19.87 19.20 19.38 1.1M
2025-09-22 19.37 19.94 19.10 19.53 1.6M
2025-09-19 20.31 20.58 19.56 19.61 2.8M
2025-09-18 21.22 21.39 20.36 20.39 1.7M
2025-09-17 20.10 21.84 20.05 21.18 3.1M
2025-09-16 19.49 21.20 19.08 20.14 6.4M
2025-09-15 24.34 24.99 23.86 24.19 6.0M
2025-09-12 23.03 23.75 22.60 23.64 1.9M
2025-09-11 22.20 23.10 21.80 23.03 1.0M
2025-09-10 22.31 22.52 21.82 22.23 0.9M
2025-09-09 22.94 23.04 22.21 22.31 1.0M
2025-09-08 23.69 23.81 22.50 23.28 1.0M
2025-09-05 24.31 24.69 23.17 23.73 0.8M
2025-09-04 24.25 24.45 23.70 24.20 0.7M
2025-09-03 24.44 25.25 23.94 24.24 1.1M
2025-09-02 25.04 25.20 24.30 25.13 0.8M
2025-08-29 24.59 25.69 24.28 25.67 0.7M
2025-08-28 25.39 25.40 24.30 24.57 1.0M
2025-08-27 25.57 26.31 25.08 25.43 1.0M
2025-08-26 24.82 25.93 24.53 25.89 0.9M
2025-08-25 25.22 25.22 24.34 24.84 0.5M
2025-08-22 23.96 25.55 23.96 25.34 0.9M
2025-08-21 24.10 24.18 23.33 23.98 0.7M
2025-08-20 24.66 24.84 24.00 24.11 0.6M
2025-08-19 25.14 25.53 24.69 24.83 0.6M
2025-08-18 25.56 25.69 24.85 24.87 0.7M
2025-08-15 26.17 26.68 25.40 25.58 0.7M
2025-08-14 25.58 26.09 25.10 25.99 0.7M
2025-08-13 26.10 26.72 25.66 26.27 0.6M
2025-08-12 24.35 26.19 24.21 25.92 0.8M
2025-08-11 24.05 24.54 23.65 23.91 0.7M
2025-08-08 25.50 25.51 23.67 23.89 1.1M
2025-08-07 25.23 25.71 24.90 25.69 0.7M
2025-08-06 26.45 26.56 24.71 25.16 1.2M
2025-08-05 27.82 28.02 26.30 26.47 0.8M
2025-08-04 28.16 28.88 27.79 27.81 0.6M
2025-08-01 28.75 28.93 27.76 28.10 0.8M
2025-07-31 30.06 30.16 28.86 29.24 0.6M
2025-07-30 30.01 31.04 29.90 30.51 0.6M
2025-07-29 31.85 32.11 29.58 29.63 0.8M
2025-07-28 32.55 33.30 31.75 32.14 0.7M
2025-07-25 32.77 32.99 31.70 32.84 1.1M
2025-07-24 33.81 33.81 31.88 31.95 1.1M
2025-07-23 31.55 35.38 31.55 34.18 2.3M
2025-07-22 30.86 31.54 30.55 31.25 0.7M
2025-07-21 30.25 31.06 30.11 30.53 0.6M
2025-07-18 29.93 30.09 29.24 29.95 0.7M
2025-07-17 30.14 30.37 29.22 29.52 0.9M
2025-07-16 30.83 31.30 29.90 30.14 0.8M
2025-07-15 31.98 32.46 30.26 30.42 0.8M
2025-07-14 32.65 33.00 31.82 32.06 0.8M
2025-07-11 32.32 32.68 31.80 32.28 0.7M
2025-07-10 32.58 33.71 32.16 32.54 0.7M
2025-07-09 32.55 32.61 31.65 31.96 0.8M
2025-07-08 33.09 33.28 32.09 32.32 0.8M
2025-07-07 33.88 34.39 32.15 32.74 1.0M
2025-07-03 34.05 35.53 33.67 34.55 1.1M
2025-07-02 31.49 33.97 31.49 33.82 1.3M
2025-07-01 30.29 31.77 30.29 31.15 1.1M
2025-06-30 30.69 32.02 29.90 30.08 1.3M
2025-06-27 30.80 30.80 29.55 30.45 1.6M
2025-06-26 30.76 30.86 29.80 30.48 0.8M
2025-06-25 31.80 32.04 30.22 30.40 0.8M
2025-06-24 31.82 32.58 31.50 31.86 0.8M
2025-06-23 32.40 32.40 30.90 31.66 1.2M
2025-06-20 32.70 32.90 31.65 32.77 1.9M
2025-06-18 32.65 33.00 31.44 32.06 1.1M
2025-06-17 32.00 32.95 31.86 32.69 1.3M
2025-06-16 30.72 32.80 30.39 32.57 1.6M
2025-06-13 29.93 31.29 29.65 30.17 1.4M
2025-06-12 29.59 31.17 29.12 30.69 2.1M
2025-06-11 28.85 30.84 28.20 30.46 5.5M
2025-06-10 25.70 26.64 25.53 25.87 3.3M
2025-06-09 24.25 25.99 24.24 25.57 1.9M
2025-06-06 23.09 23.93 22.70 23.86 1.1M
2025-06-05 23.65 23.65 21.93 22.64 1.3M
2025-06-04 21.92 23.85 21.62 23.69 1.6M
2025-06-03 21.60 21.94 21.28 21.70 0.9M
2025-06-02 21.78 22.14 20.75 21.68 1.3M
2025-05-30 21.97 22.71 21.82 21.96 0.6M
2025-05-29 22.62 22.99 21.76 22.11 1.1M
2025-05-28 22.46 22.63 21.74 22.42 0.9M
2025-05-27 21.19 22.96 20.96 22.67 1.3M
2025-05-23 20.23 20.81 19.93 20.53 0.8M
2025-05-22 20.14 21.03 19.89 20.91 0.6M
2025-05-21 21.13 21.32 20.08 20.14 0.6M
2025-05-20 21.38 21.67 20.95 21.54 0.7M
2025-05-19 21.21 21.57 20.85 21.31 0.9M
2025-05-16 22.32 22.34 21.58 21.61 0.7M
2025-05-15 21.91 22.56 21.56 22.42 0.6M
2025-05-14 21.67 22.40 21.15 22.26 0.9M
2025-05-13 22.42 22.60 21.35 21.49 1.1M
2025-05-12 21.38 22.22 21.05 22.12 1.6M
2025-05-09 21.03 21.19 19.85 19.86 0.9M
2025-05-08 21.09 21.50 20.79 21.04 0.9M
2025-05-07 19.89 21.10 19.63 20.99 1.0M
2025-05-06 19.29 19.87 19.12 19.71 0.6M
2025-05-05 19.26 20.37 18.92 19.67 1.1M
2025-05-02 19.11 19.68 18.83 19.29 0.7M
2025-05-01 19.43 19.88 18.71 18.72 1.6M
2025-04-30 19.63 19.83 18.75 19.19 1.1M
2025-04-29 19.83 19.97 19.40 19.78 0.7M
2025-04-28 19.80 20.33 19.44 19.73 1.0M
2025-04-25 19.51 19.70 19.16 19.51 0.9M
2025-04-24 19.33 19.55 18.85 19.36 1.3M
2025-04-23 20.48 20.84 19.48 19.48 1.0M
2025-04-22 19.73 19.93 19.01 19.78 1.0M
2025-04-21 19.89 19.94 18.90 19.46 1.3M
2025-04-17 18.20 20.15 18.20 19.98 1.8M
2025-04-16 17.99 19.00 17.86 18.29 1.3M
2025-04-15 17.63 18.38 17.46 18.09 1.5M
2025-04-14 17.48 17.97 16.89 17.68 1.6M
2025-04-11 17.60 17.92 16.34 17.10 1.2M
2025-04-10 16.91 17.91 16.19 17.62 1.4M
2025-04-09 15.96 17.90 15.13 17.53 2.4M
2025-04-08 18.53 19.56 15.50 16.06 4.3M
2025-04-07 16.13 17.09 15.08 16.19 3.2M
2025-04-04 16.55 16.94 15.50 16.84 1.8M
2025-04-03 17.62 17.62 16.64 17.00 1.7M
2025-04-02 17.38 18.53 17.22 18.49 1.4M
2025-04-01 17.62 18.35 17.13 18.10 1.4M
2025-03-31 18.63 18.69 17.36 17.57 1.3M
2025-03-28 19.77 19.82 18.59 18.87 0.7M
2025-03-27 19.55 20.07 19.27 19.83 0.8M
2025-03-26 20.11 20.43 19.45 19.73 0.8M
2025-03-25 21.22 21.22 19.98 20.25 0.9M
2025-03-24 20.22 21.18 20.09 21.16 0.9M
2025-03-21 19.11 19.92 18.05 19.87 1.4M
2025-03-20 18.83 19.92 18.67 19.32 1.2M
2025-03-19 18.62 18.87 18.08 18.83 1.0M
2025-03-18 18.56 18.85 18.17 18.68 0.9M
2025-03-17 17.65 19.12 17.17 18.93 1.4M
2025-03-14 17.53 17.59 17.13 17.40 1.1M
2025-03-13 19.24 19.24 17.02 17.43 2.2M
2025-03-12 18.86 19.69 18.55 19.29 1.2M
2025-03-11 20.64 20.82 18.26 18.70 1.9M
2025-03-10 19.24 21.39 19.21 20.81 1.6M
2025-03-07 19.57 19.92 19.15 19.30 1.0M
2025-03-06 18.53 19.89 18.42 19.59 1.1M
2025-03-05 19.02 19.33 18.52 18.83 1.3M
2025-03-04 18.53 19.52 18.27 18.98 1.7M
2025-03-03 20.96 21.05 19.07 19.14 2.1M
2025-02-28 21.04 21.36 20.57 20.89 1.8M
2025-02-27 22.45 22.60 21.32 21.33 1.6M
2025-02-26 23.04 23.18 22.15 22.54 1.4M
2025-02-25 23.93 24.43 22.94 22.98 1.1M
2025-02-24 23.95 24.64 23.62 24.07 1.3M
2025-02-21 24.66 24.90 23.22 23.64 1.5M
2025-02-20 24.86 25.02 23.86 24.13 1.2M
2025-02-19 25.95 25.95 25.03 25.20 1.2M
2025-02-18 24.40 26.12 24.36 25.96 1.6M
2025-02-14 24.45 24.58 23.31 24.31 1.1M
2025-02-13 24.25 24.51 23.61 24.43 1.0M
2025-02-12 25.08 25.33 24.14 24.21 1.0M
2025-02-11 24.31 25.38 24.31 25.06 0.9M
2025-02-10 25.62 25.96 24.53 24.62 1.2M
2025-02-07 26.96 27.23 25.58 25.62 1.6M
2025-02-06 26.69 27.40 26.66 27.14 0.7M
2025-02-05 27.44 27.58 26.53 26.56 1.1M
2025-02-04 27.48 27.71 26.71 27.38 0.9M
2025-02-03 25.68 28.70 25.68 27.68 2.0M
2025-01-31 27.08 27.28 26.23 26.56 1.4M
2025-01-30 27.64 27.90 26.82 27.08 1.6M
2025-01-29 27.56 28.12 27.14 27.14 0.8M
2025-01-28 27.77 28.39 27.51 27.54 0.9M
2025-01-27 27.11 29.30 27.11 27.94 1.5M
2025-01-24 28.22 28.85 27.42 27.50 1.3M
2025-01-23 26.64 28.97 26.34 28.84 2.1M
2025-01-22 26.46 27.21 25.91 26.73 2.4M
2025-01-21 24.40 26.93 24.37 26.50 3.1M
2025-01-17 25.08 25.48 23.73 24.07 4.1M
2025-01-16 25.05 25.05 22.83 24.83 2.9M
2025-01-15 26.09 26.32 25.05 25.07 2.1M
2025-01-14 27.08 27.25 25.10 25.24 2.1M
2025-01-13 28.08 28.57 26.74 26.93 1.8M
2025-01-10 28.49 28.61 27.40 28.33 2.2M
2025-01-08 28.85 29.38 28.46 29.38 1.8M
2025-01-07 30.61 31.58 29.39 29.48 1.5M
2025-01-06 30.75 32.40 30.51 30.56 1.7M
2025-01-03 30.65 30.69 29.80 30.37 0.9M
2025-01-02 29.72 30.71 29.53 30.29 1.7M