Dave Inc (DAVE)

DAVE
🏛️ アメリカ →
208.01
最終更新: 2025-10-08
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
09:31 43.01 43.15 42.30 42.30 20.4K
09:32 42.30 42.30 41.41 41.67 9.7K
09:33 41.67 41.67 41.05 41.24 6.7K
09:34 41.24 41.61 41.24 41.61 0.7K
09:35 41.85 41.85 41.78 41.78 1.1K
09:36 41.78 41.78 41.37 41.47 3.0K
09:37 41.00 41.19 40.94 41.00 10.7K
09:38 41.00 41.28 41.00 41.25 20.2K
09:39 41.35 41.44 41.35 41.44 1.6K
09:40 41.44 41.65 41.44 41.65 1.8K
09:41 41.62 41.65 41.62 41.65 3.5K
09:42 41.65 41.98 41.65 41.98 2.8K
09:43 41.98 41.98 41.77 41.77 0.7K
09:44 41.77 41.78 41.77 41.78 1.8K
09:45 41.71 41.92 41.71 41.92 1.2K
09:46 41.92 42.05 41.92 42.05 2.4K
09:47 42.05 42.18 42.03 42.03 0.5K
09:48 42.03 42.03 42.02 42.02 0.3K
09:49 42.02 42.02 42.02 42.02 0.1K
09:50 42.03 42.41 42.03 42.41 2.5K
09:51 42.41 42.41 42.41 42.41 0.8K
09:52 42.41 42.47 42.41 42.47 0.5K
09:53 42.47 42.80 42.47 42.50 3.7K
09:54 42.50 42.50 42.33 42.33 1.9K
09:55 42.33 42.33 42.24 42.24 0.1K
09:56 42.24 42.24 42.24 42.24 0.1K
09:57 42.24 42.24 42.24 42.24 0.1K
09:58 42.24 42.24 42.24 42.24 0.1K
09:59 42.26 42.26 42.26 42.26 0.2K
10:00 42.26 42.26 42.26 42.26 0.2K
10:01 42.26 42.26 42.06 42.06 8.7K
10:02 42.09 42.39 42.09 42.39 5.2K
10:03 42.39 42.39 42.39 42.39 0.2K
10:04 42.39 42.39 42.05 42.05 0.6K
10:05 42.05 42.05 42.00 42.00 0.9K
10:06 42.00 42.37 42.00 42.37 2.3K
10:07 42.34 42.34 42.13 42.13 1.2K
10:08 42.38 42.39 42.38 42.39 2.3K
10:09 42.31 42.38 42.31 42.33 0.8K
10:10 42.33 42.45 42.31 42.31 2.0K
10:11 42.31 42.31 42.31 42.31 0.0K
10:12 42.31 42.49 42.31 42.49 1.6K
10:13 42.49 42.49 42.49 42.49 0.1K
10:14 42.49 42.49 42.49 42.49 0.0K
10:15 42.49 42.49 42.37 42.38 1.7K
10:16 42.38 42.56 42.38 42.56 0.3K
10:17 42.56 42.56 42.56 42.56 0.1K
10:18 42.42 42.42 42.42 42.42 0.1K
10:19 42.42 42.54 42.42 42.46 2.8K
10:20 42.46 42.46 42.46 42.46 0.1K
10:21 42.46 42.52 42.46 42.52 0.8K
10:22 42.52 42.52 42.37 42.49 8.2K
10:23 42.49 42.49 42.49 42.49 0.0K
10:24 42.49 42.50 42.49 42.50 0.1K
10:25 42.21 42.21 42.21 42.21 1.5K
10:26 42.21 42.21 42.00 42.07 1.1K
10:27 42.07 42.07 42.07 42.07 0.1K
10:28 42.12 42.12 42.12 42.12 0.2K
10:29 42.12 42.14 42.12 42.14 0.2K
10:30 42.04 42.04 42.04 42.04 2.6K
10:31 42.04 42.04 41.75 41.75 1.0K
10:32 41.87 41.87 41.84 41.84 1.0K
10:33 41.84 41.89 41.84 41.89 0.1K
10:34 41.89 42.02 41.87 41.87 1.6K
10:35 41.87 41.87 41.87 41.87 0.0K
10:36 41.87 41.87 41.87 41.87 0.8K
10:37 41.86 41.93 41.86 41.90 0.7K
10:38 41.90 41.90 41.90 41.90 0.0K
10:39 41.93 41.93 41.93 41.93 0.2K
10:40 41.93 41.93 41.91 41.91 0.2K
10:41 41.91 41.91 41.91 41.91 0.1K
10:42 41.91 41.91 41.91 41.91 0.4K
10:43 41.91 41.91 41.91 41.91 0.1K
10:44 41.91 41.91 41.91 41.91 0.1K
10:45 41.96 41.96 41.96 41.96 0.2K
10:46 41.96 41.96 41.96 41.96 0.1K
10:47 41.96 41.96 41.96 41.96 0.3K
10:48 41.96 42.00 41.96 42.00 2.0K
10:49 42.00 42.00 41.87 41.93 10.8K
10:50 41.93 41.93 41.93 41.93 0.0K
10:51 41.93 41.93 41.90 41.90 3.9K
10:52 41.73 41.78 41.73 41.78 3.4K
10:53 41.78 41.78 41.78 41.78 0.0K
10:54 41.69 41.76 41.69 41.76 0.2K
10:55 41.76 41.79 41.76 41.79 1.4K
10:56 41.79 41.79 41.79 41.79 0.8K
10:57 41.79 41.79 41.60 41.66 2.6K
10:58 41.65 41.65 41.65 41.65 1.7K
10:59 41.65 41.88 41.65 41.88 4.6K
11:00 41.88 41.88 41.88 41.88 0.0K
11:01 41.95 41.95 41.95 41.95 0.7K
11:02 41.95 41.95 41.95 41.95 0.2K
11:03 42.05 42.05 42.05 42.05 0.1K
11:04 42.05 42.05 42.05 42.05 0.1K
11:05 42.05 42.10 42.05 42.10 0.4K
11:06 42.10 42.10 42.10 42.10 0.6K
11:07 42.10 42.10 42.10 42.10 0.1K
11:08 42.10 42.10 42.00 42.00 13.4K
11:09 41.83 41.83 41.50 41.50 23.0K
11:10 41.50 41.50 41.50 41.50 0.1K
11:11 41.53 41.53 41.53 41.53 0.5K
11:12 41.61 41.61 41.61 41.61 0.8K
11:13 41.61 41.61 41.61 41.61 0.0K
11:14 41.61 41.61 41.61 41.61 0.1K
11:15 41.61 41.61 41.60 41.60 1.4K
11:16 41.60 41.60 41.60 41.60 0.0K
11:17 41.60 41.60 41.60 41.60 0.5K
11:18 41.39 41.47 41.35 41.41 1.1K
11:19 41.41 41.45 41.41 41.45 1.8K
11:20 41.45 41.45 41.45 41.45 0.1K
11:21 41.45 41.45 41.29 41.29 0.7K
11:22 41.29 41.29 41.29 41.29 0.1K
11:23 41.29 41.29 41.29 41.29 0.2K
11:24 41.29 41.29 40.99 41.00 4.9K
11:25 41.00 41.00 40.61 40.61 27.1K
11:26 40.66 40.66 40.65 40.65 0.7K
11:27 40.65 40.72 40.65 40.72 4.6K
11:28 40.72 40.75 40.72 40.75 1.2K
11:29 40.75 40.75 40.75 40.75 0.1K
11:30 40.75 40.75 40.73 40.73 0.3K
11:31 40.73 40.73 40.67 40.67 2.5K
11:32 40.67 40.81 40.67 40.81 0.3K
11:33 40.82 40.82 40.66 40.66 4.6K
11:34 40.66 40.88 40.66 40.88 1.7K
11:35 40.88 41.03 40.88 41.03 2.8K
11:36 41.03 41.10 41.02 41.10 1.6K
11:37 41.40 41.55 41.40 41.41 14.4K
11:38 41.36 41.36 41.36 41.36 0.6K
11:39 41.42 41.42 41.42 41.42 0.6K
11:40 41.42 41.42 41.42 41.42 0.1K
11:41 41.42 41.42 41.42 41.42 0.1K
11:42 41.42 41.42 41.42 41.42 0.2K
11:43 41.38 41.38 41.38 41.38 0.3K
11:44 41.38 41.38 41.38 41.38 0.0K
11:45 41.38 41.38 41.22 41.26 1.1K
11:46 41.26 41.26 41.25 41.25 0.3K
11:47 41.25 41.27 41.25 41.27 0.3K
11:48 41.27 41.27 41.27 41.27 0.2K
11:49 41.27 41.27 41.09 41.09 0.4K
11:50 41.09 41.28 41.09 41.28 0.2K
11:51 41.28 41.28 41.28 41.28 0.3K
11:52 41.28 41.28 41.28 41.28 0.9K
11:53 41.19 41.19 41.11 41.11 0.3K
11:54 41.11 41.11 41.11 41.11 0.2K
11:55 41.13 41.13 41.13 41.13 0.2K
11:56 41.13 41.19 41.13 41.19 0.4K
11:57 41.19 41.19 41.19 41.19 0.0K
11:58 41.19 41.19 41.17 41.17 0.6K
11:59 41.17 41.17 41.11 41.14 1.0K
12:00 41.14 41.14 41.14 41.14 0.3K
12:01 41.14 41.15 41.14 41.15 2.8K
12:02 41.19 41.46 41.19 41.46 4.1K
12:03 41.46 41.51 41.46 41.51 1.2K
12:04 41.50 41.50 41.50 41.50 0.7K
12:05 41.50 41.55 41.50 41.55 0.5K
12:06 41.55 41.55 41.55 41.55 0.7K
12:07 41.55 41.60 41.55 41.60 0.3K
12:08 41.60 41.60 41.55 41.55 0.3K
12:09 41.55 41.65 41.55 41.65 1.1K
12:10 41.65 41.65 41.65 41.65 0.4K
12:11 41.65 41.65 41.65 41.65 0.1K
12:12 41.65 41.65 41.65 41.65 0.2K
12:13 41.65 41.65 41.65 41.65 0.0K
12:14 41.65 41.65 41.50 41.50 3.5K
12:15 41.50 41.62 41.50 41.62 0.4K
12:16 41.62 41.62 41.62 41.62 0.1K
12:17 41.62 41.62 41.62 41.62 0.1K
12:18 41.62 41.63 41.57 41.63 0.9K
12:19 41.63 41.63 41.63 41.63 0.0K
12:20 41.87 41.87 41.86 41.86 1.8K
12:21 41.86 41.88 41.86 41.88 1.1K
12:22 41.88 42.12 41.88 42.12 1.5K
12:23 42.02 42.06 42.02 42.06 2.3K
12:24 42.06 42.10 42.06 42.10 1.9K
12:25 42.10 42.10 42.10 42.10 0.3K
12:26 42.10 42.10 42.01 42.10 0.9K
12:27 42.10 42.10 42.09 42.09 0.3K
12:28 42.09 42.09 42.09 42.09 0.3K
12:29 41.98 42.02 41.98 42.02 1.6K
12:30 42.02 42.02 42.02 42.02 0.2K
12:31 42.02 42.10 42.02 42.10 1.7K
12:32 42.05 42.09 42.04 42.04 0.7K
12:33 42.04 42.04 42.04 42.04 0.2K
12:34 42.04 42.10 42.04 42.10 0.7K
12:35 42.10 42.17 42.10 42.17 0.8K
12:36 42.38 42.38 42.14 42.38 0.6K
12:37 42.26 42.26 42.26 42.26 0.3K
12:38 42.26 42.27 42.26 42.27 0.5K
12:39 42.27 42.27 42.27 42.27 0.2K
12:40 42.27 42.27 42.27 42.27 0.2K
12:41 42.30 42.30 42.28 42.28 0.7K
12:42 42.28 42.28 42.28 42.28 0.3K
12:43 42.28 42.28 42.28 42.28 0.0K
12:44 42.28 42.29 42.24 42.29 0.5K
12:45 42.29 42.36 42.29 42.36 0.4K
12:46 42.36 42.36 42.29 42.29 0.7K
12:47 42.29 42.36 42.29 42.36 1.4K
12:48 42.36 42.36 42.32 42.32 0.4K
12:49 42.32 42.36 42.32 42.36 0.7K
12:50 42.31 42.36 42.31 42.36 0.5K
12:51 42.36 42.36 42.36 42.36 0.1K
12:52 42.36 42.36 42.36 42.36 0.2K
12:53 42.36 42.36 42.36 42.36 0.2K
12:54 42.36 42.36 42.36 42.36 0.0K
12:55 42.36 42.36 42.27 42.27 0.4K
12:56 42.27 42.36 42.27 42.36 0.3K
12:57 42.36 42.36 42.36 42.36 0.1K
12:58 42.36 42.36 42.27 42.27 0.3K
12:59 42.36 42.36 42.36 42.36 0.5K
13:00 42.36 42.36 42.28 42.28 1.8K
13:01 42.28 42.34 42.28 42.34 1.8K
13:02 42.36 42.39 42.36 42.39 1.3K
13:03 42.39 42.39 42.39 42.39 0.4K
13:04 42.39 42.65 42.39 42.64 7.2K
13:05 42.55 42.90 42.55 42.90 3.4K
13:06 42.90 42.90 42.64 42.87 0.9K
13:07 42.87 42.87 42.77 42.77 0.2K
13:08 42.86 42.89 42.77 42.89 0.6K
13:09 42.89 42.89 42.89 42.89 0.1K
13:10 42.89 42.89 42.89 42.89 0.1K
13:11 42.89 42.89 42.73 42.73 0.3K
13:12 42.73 42.73 42.73 42.73 0.4K
13:13 42.76 42.82 42.76 42.82 0.3K
13:14 42.82 42.82 42.52 42.52 1.1K
13:15 42.55 42.55 42.55 42.55 0.3K
13:16 42.55 42.55 42.55 42.55 0.0K
13:17 42.55 42.55 42.55 42.55 0.1K
13:18 42.55 42.55 42.42 42.42 0.3K
13:19 42.42 42.42 42.37 42.37 2.0K
13:20 42.37 42.46 42.37 42.46 0.3K
13:21 42.46 42.46 42.31 42.31 0.2K
13:22 42.39 42.39 42.39 42.39 0.5K
13:23 42.39 42.46 42.39 42.46 0.6K
13:24 42.46 42.61 42.46 42.61 4.3K
13:25 42.79 42.90 42.79 42.90 1.2K
13:26 42.90 42.90 42.90 42.90 0.0K
13:27 42.90 42.90 42.90 42.90 0.0K
13:28 42.88 42.88 42.82 42.82 0.4K
13:29 42.82 42.82 42.82 42.82 0.2K
13:30 42.82 42.90 42.82 42.90 0.2K
13:31 42.90 42.90 42.90 42.90 0.1K
13:32 42.84 42.84 42.84 42.84 0.3K
13:33 42.86 42.90 42.85 42.90 1.5K
13:34 42.90 42.90 42.85 42.85 1.6K
13:35 42.89 42.89 42.89 42.89 0.7K
13:36 42.89 42.89 42.89 42.89 0.0K
13:37 42.89 42.89 42.89 42.89 0.1K
13:38 42.89 42.89 42.83 42.89 2.7K
13:39 42.90 42.90 42.90 42.90 0.8K
13:40 42.92 43.19 42.92 43.19 2.7K
13:41 43.19 43.19 43.19 43.19 0.1K
13:42 43.07 43.07 43.07 43.07 0.6K
13:43 43.07 43.07 43.07 43.07 0.0K
13:44 43.07 43.07 43.07 43.07 0.0K
13:45 43.06 43.06 43.06 43.06 1.2K
13:46 43.07 43.07 43.06 43.06 1.0K
13:47 43.07 43.12 43.07 43.12 3.6K
13:48 43.35 43.35 43.35 43.35 3.0K
13:49 43.35 43.35 43.35 43.35 0.4K
13:50 43.35 43.35 43.25 43.25 0.3K
13:51 43.25 43.25 43.16 43.16 0.9K
13:52 43.32 43.32 43.32 43.32 0.2K
13:53 43.32 43.32 43.16 43.16 1.4K
13:54 43.24 43.24 43.19 43.19 1.8K
13:55 43.19 43.19 43.19 43.19 0.3K
13:56 43.19 43.19 43.19 43.19 0.1K
13:57 43.19 43.19 43.19 43.19 0.1K
13:58 43.19 43.19 43.19 43.19 0.0K
13:59 43.11 43.23 43.11 43.23 0.3K
14:00 43.23 43.23 43.11 43.11 5.0K
14:01 43.11 43.11 43.10 43.10 0.3K
14:02 43.02 43.02 42.85 42.85 2.3K
14:03 42.85 42.88 42.85 42.88 0.3K
14:04 42.98 42.98 42.98 42.98 0.4K
14:05 42.98 42.98 42.98 42.98 0.2K
14:06 42.88 42.88 42.88 42.88 1.3K
14:07 42.88 42.97 42.88 42.97 0.7K
14:08 42.88 42.98 42.88 42.98 1.5K
14:09 42.98 42.99 42.98 42.99 0.5K
14:10 42.99 42.99 42.94 42.94 0.2K
14:11 42.94 42.94 42.94 42.94 0.0K
14:12 42.89 42.94 42.89 42.93 1.9K
14:13 42.93 42.93 42.86 42.86 0.8K
14:14 42.90 42.91 42.87 42.91 0.5K
14:15 42.91 42.91 42.91 42.91 0.1K
14:16 42.87 42.87 42.87 42.87 0.1K
14:17 42.87 42.94 42.87 42.91 0.5K
14:18 42.91 42.91 42.91 42.91 0.1K
14:19 42.91 42.94 42.87 42.94 7.6K
14:20 43.11 43.22 43.11 43.22 1.9K
14:21 43.35 43.35 43.26 43.26 0.5K
14:22 43.26 43.26 43.26 43.26 0.0K
14:23 43.26 43.26 43.26 43.26 0.0K
14:24 43.26 43.26 43.26 43.26 0.5K
14:25 43.26 43.26 43.26 43.26 0.0K
14:26 43.26 43.26 43.26 43.26 0.0K
14:27 43.26 43.26 43.26 43.26 0.5K
14:28 43.15 43.20 43.15 43.20 4.7K
14:29 43.11 43.11 43.11 43.11 1.3K
14:30 42.86 43.00 42.86 43.00 2.3K
14:31 43.00 43.13 42.96 42.96 1.3K
14:32 42.96 42.96 42.96 42.96 0.2K
14:33 42.96 42.96 42.96 42.96 0.1K
14:34 42.96 42.96 42.96 42.96 0.2K
14:35 42.96 42.96 42.96 42.96 0.1K
14:36 42.96 42.96 42.93 42.93 0.4K
14:37 42.93 42.99 42.93 42.99 0.4K
14:38 42.99 43.26 42.99 43.24 6.1K
14:39 43.26 43.34 43.26 43.34 1.8K
14:40 43.34 43.34 43.34 43.34 0.4K
14:41 43.34 43.34 43.17 43.17 0.6K
14:42 43.17 43.17 43.17 43.17 0.3K
14:43 43.17 43.17 43.14 43.14 0.4K
14:44 43.14 43.17 43.14 43.17 0.3K
14:45 43.17 43.23 43.17 43.23 5.5K
14:46 43.23 43.23 43.13 43.22 1.0K
14:47 43.22 43.22 43.20 43.20 0.4K
14:48 43.20 43.20 43.20 43.20 0.3K
14:49 43.20 43.20 43.14 43.14 0.2K
14:50 43.14 43.14 43.06 43.06 1.7K
14:51 43.16 43.16 43.10 43.10 0.7K
14:52 43.10 43.10 43.10 43.10 0.1K
14:53 43.10 43.16 43.10 43.16 0.6K
14:54 43.14 43.14 43.14 43.14 0.1K
14:55 43.11 43.11 43.11 43.11 0.1K
14:56 43.11 43.17 43.11 43.17 3.2K
14:57 43.22 43.22 43.22 43.22 2.7K
14:58 43.22 43.22 43.22 43.22 0.2K
14:59 43.22 43.22 43.22 43.22 0.0K
15:00 43.22 43.24 43.22 43.24 0.8K
15:01 43.24 43.30 43.24 43.30 2.0K
15:02 43.30 43.30 43.30 43.30 0.3K
15:03 43.27 43.27 43.14 43.14 1.2K
15:04 43.14 43.14 43.14 43.14 0.4K
15:05 43.03 43.03 43.03 43.03 0.3K
15:06 43.03 43.14 43.03 43.14 0.2K
15:07 43.14 43.14 43.14 43.14 0.1K
15:08 43.17 43.17 43.17 43.17 0.3K
15:09 43.17 43.25 43.17 43.25 0.2K
15:10 43.25 43.25 43.16 43.16 0.9K
15:11 43.16 43.22 43.16 43.22 0.5K
15:12 43.22 43.22 43.19 43.19 0.3K
15:13 43.19 43.19 43.16 43.16 0.3K
15:14 43.16 43.16 43.14 43.14 1.7K
15:15 43.14 43.14 43.12 43.12 2.4K
15:16 43.12 43.17 43.12 43.12 0.2K
15:17 43.16 43.16 43.16 43.16 0.3K
15:18 43.16 43.17 43.16 43.17 4.3K
15:19 43.17 43.17 43.17 43.17 2.0K
15:20 43.17 43.22 43.17 43.22 0.4K
15:21 43.22 43.22 43.16 43.16 0.5K
15:22 43.22 43.22 43.17 43.17 0.4K
15:23 43.17 43.17 43.17 43.17 0.2K
15:24 43.17 43.22 43.17 43.22 1.2K
15:25 43.22 43.22 43.14 43.14 1.6K
15:26 43.11 43.11 43.06 43.06 1.6K
15:27 43.06 43.06 43.06 43.06 0.1K
15:28 43.00 43.00 43.00 43.00 0.1K
15:29 43.00 43.12 43.00 43.12 0.7K
15:30 43.12 43.12 43.08 43.08 0.4K
15:31 43.02 43.08 43.02 43.08 1.1K
15:32 43.08 43.08 43.08 43.08 1.9K
15:33 43.08 43.08 42.92 42.92 2.6K
15:34 42.92 42.92 42.92 42.92 0.4K
15:35 42.94 42.94 42.92 42.92 0.7K
15:36 42.92 43.01 42.92 43.01 0.8K
15:37 43.01 43.01 42.98 42.98 1.4K
15:38 42.98 42.98 42.98 42.98 0.3K
15:39 42.98 42.98 42.93 42.93 0.8K
15:40 42.93 42.93 42.93 42.93 1.0K
15:41 42.93 42.93 42.92 42.92 1.2K
15:42 42.92 42.92 42.90 42.90 2.3K
15:43 42.91 42.91 42.91 42.91 0.3K
15:44 42.91 42.95 42.91 42.95 0.8K
15:45 42.91 42.91 42.91 42.91 0.8K
15:46 42.91 42.91 42.89 42.91 1.2K
15:47 42.91 42.91 42.91 42.91 0.6K
15:48 42.91 42.91 42.89 42.91 1.3K
15:49 42.91 42.91 42.81 42.81 7.2K
15:50 42.81 42.93 42.80 42.93 12.8K
15:51 42.93 42.93 42.91 42.91 0.5K
15:52 42.91 42.91 42.81 42.81 4.3K
15:53 42.81 42.81 42.81 42.81 0.9K
15:54 42.81 42.81 42.64 42.69 3.6K
15:55 42.69 42.69 42.64 42.64 3.2K
15:56 42.64 42.72 42.64 42.72 6.0K
15:57 42.77 43.14 42.77 43.12 15.2K
15:58 43.12 43.12 43.09 43.09 0.7K
15:59 43.01 43.01 42.93 42.96 6.9K
16:00 42.88 42.88 42.61 42.63 25.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし