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 42.71 43.70 42.62 42.71 3.3K
09:32 42.71 43.22 42.71 43.22 1.6K
09:33 42.66 42.66 42.66 42.66 0.6K
09:34 42.66 43.70 42.66 43.70 1.7K
09:35 43.36 43.36 43.36 43.36 0.9K
09:36 43.36 43.36 43.36 43.36 0.1K
09:37 43.64 43.64 43.64 43.64 0.1K
09:38 43.64 43.86 43.64 43.67 2.5K
09:39 43.49 43.49 43.49 43.49 0.8K
09:40 43.49 43.50 43.49 43.50 0.6K
09:41 43.50 43.85 43.50 43.85 1.7K
09:42 43.85 43.85 43.58 43.75 1.0K
09:43 43.75 43.80 43.75 43.80 0.9K
09:44 43.80 43.80 43.80 43.80 0.2K
09:45 43.80 43.86 43.80 43.86 0.9K
09:46 44.18 44.38 44.18 44.38 4.4K
09:47 44.40 44.40 44.22 44.22 0.4K
09:48 44.22 44.39 44.22 44.39 0.1K
09:49 44.30 44.40 44.30 44.40 1.8K
09:50 44.39 44.39 44.39 44.39 0.1K
09:51 44.39 44.53 44.24 44.53 4.0K
09:52 44.69 44.94 44.69 44.86 3.2K
09:53 44.86 44.86 44.86 44.86 0.1K
09:54 44.44 44.44 44.29 44.29 6.3K
09:55 44.44 44.59 44.44 44.44 0.9K
09:56 44.44 44.44 44.44 44.44 0.1K
09:57 44.44 44.44 44.44 44.44 0.0K
09:58 44.44 44.44 44.19 44.19 0.4K
09:59 44.01 44.01 43.83 43.83 1.6K
10:00 43.83 43.83 43.56 43.56 0.3K
10:01 43.97 43.97 43.90 43.90 0.7K
10:02 43.90 43.90 43.90 43.90 0.3K
10:03 43.90 43.90 43.72 43.72 0.3K
10:04 43.72 43.72 43.72 43.72 0.0K
10:05 43.72 43.72 43.57 43.57 0.5K
10:06 43.57 43.57 43.57 43.57 0.8K
10:07 43.57 43.57 43.57 43.57 0.1K
10:08 43.57 43.57 43.57 43.57 1.0K
10:09 43.57 43.57 43.43 43.43 0.3K
10:10 43.43 43.43 43.43 43.43 0.1K
10:11 43.43 43.43 43.43 43.43 0.0K
10:12 43.43 43.43 43.43 43.43 0.4K
10:13 43.43 43.43 43.43 43.43 0.0K
10:14 43.28 43.28 43.28 43.28 0.5K
10:15 43.18 43.18 43.18 43.18 0.2K
10:16 43.18 43.18 43.18 43.18 0.0K
10:17 43.18 43.18 43.18 43.18 0.0K
10:18 43.18 43.36 43.18 43.25 0.3K
10:19 43.25 43.25 43.25 43.25 0.0K
10:20 43.20 43.20 43.20 43.20 0.4K
10:21 43.20 43.28 43.20 43.28 0.3K
10:22 43.28 43.28 43.22 43.22 0.1K
10:23 43.38 43.83 43.38 43.83 12.8K
10:24 43.83 43.83 43.83 43.83 0.2K
10:25 43.83 43.83 43.57 43.57 0.2K
10:26 43.98 43.98 43.98 43.98 0.1K
10:27 43.98 43.98 43.98 43.98 0.0K
10:28 43.98 43.98 43.98 43.98 0.1K
10:29 43.93 43.98 43.85 43.97 0.9K
10:30 43.97 43.98 43.97 43.97 0.9K
10:31 43.97 43.97 43.97 43.97 0.1K
10:32 43.97 43.97 43.77 43.77 0.8K
10:33 43.77 43.91 43.77 43.91 0.6K
10:34 43.91 43.91 43.91 43.91 0.0K
10:35 43.97 43.97 43.95 43.95 0.6K
10:36 43.95 43.95 43.95 43.95 0.1K
10:37 43.67 43.97 43.67 43.97 0.5K
10:38 43.97 43.97 43.97 43.97 0.2K
10:39 43.97 43.97 43.97 43.97 0.0K
10:40 43.58 43.58 43.57 43.57 2.6K
10:41 43.55 43.55 43.45 43.46 1.0K
10:42 43.46 43.67 43.46 43.67 0.4K
10:43 43.67 43.67 43.67 43.67 0.0K
10:44 43.67 43.67 43.67 43.67 0.0K
10:45 43.67 43.67 43.67 43.67 0.1K
10:46 43.67 43.67 43.54 43.54 0.8K
10:47 43.54 43.54 43.54 43.54 0.2K
10:48 43.54 43.54 43.54 43.54 0.1K
10:49 43.54 43.54 43.54 43.54 0.0K
10:50 43.54 43.54 43.54 43.54 0.2K
10:51 43.54 43.54 43.54 43.54 0.3K
10:52 43.45 43.45 43.45 43.45 0.1K
10:53 43.45 43.45 43.45 43.45 0.0K
10:54 43.45 43.45 43.45 43.45 0.0K
10:55 43.45 43.45 43.45 43.45 0.1K
10:56 43.46 43.55 43.46 43.55 0.4K
10:57 43.55 43.55 43.55 43.55 0.1K
10:58 43.52 43.52 43.52 43.52 0.1K
10:59 43.52 43.52 43.52 43.52 0.0K
11:00 43.59 43.59 43.27 43.27 2.6K
11:01 43.27 43.27 43.27 43.27 1.4K
11:02 43.24 43.24 43.24 43.24 0.6K
11:03 43.24 43.24 43.24 43.24 0.2K
11:04 43.16 43.17 43.16 43.17 1.4K
11:05 43.18 43.18 43.18 43.18 0.2K
11:06 43.18 43.18 43.18 43.18 0.3K
11:07 43.18 43.18 43.18 43.18 0.2K
11:08 42.92 42.92 42.86 42.86 2.1K
11:09 42.86 42.86 42.86 42.86 0.0K
11:10 42.86 42.86 42.86 42.86 0.2K
11:11 42.86 42.86 42.86 42.86 0.1K
11:12 42.86 42.86 42.86 42.86 0.1K
11:13 42.86 42.86 42.86 42.86 0.1K
11:14 42.86 42.86 42.86 42.86 0.0K
11:15 43.09 43.09 43.09 43.09 0.6K
11:16 43.09 43.30 43.09 43.30 1.0K
11:17 43.30 43.30 43.30 43.30 0.3K
11:18 43.30 43.30 43.30 43.30 0.2K
11:19 42.98 42.98 42.98 42.98 0.2K
11:20 42.98 43.03 42.98 43.03 0.6K
11:21 43.03 43.03 43.03 43.03 0.0K
11:22 43.03 43.03 43.03 43.03 0.0K
11:23 43.01 43.01 43.01 43.01 0.4K
11:24 43.01 43.01 43.01 43.01 0.0K
11:25 43.01 43.01 43.01 43.01 0.0K
11:26 43.01 43.01 43.01 43.01 0.7K
11:27 42.95 42.95 42.95 42.95 0.2K
11:28 43.01 43.11 43.01 43.11 0.9K
11:29 43.11 43.11 43.11 43.11 0.1K
11:30 43.11 43.11 43.11 43.11 0.0K
11:31 43.11 43.11 43.11 43.11 0.2K
11:32 42.91 42.97 42.91 42.97 0.5K
11:33 42.97 42.97 42.97 42.97 0.0K
11:34 42.97 42.97 42.97 42.97 0.0K
11:35 42.89 42.89 42.89 42.89 0.2K
11:36 43.01 43.01 43.01 43.01 0.3K
11:37 43.01 43.01 43.01 43.01 0.0K
11:38 43.01 43.01 43.01 43.01 1.0K
11:39 43.01 43.01 42.93 42.93 0.2K
11:40 42.93 42.93 42.93 42.93 0.3K
11:41 42.90 42.90 42.90 42.90 0.1K
11:42 42.96 42.96 42.87 42.87 1.9K
11:43 42.87 42.87 42.67 42.73 3.3K
11:44 42.67 42.80 42.54 42.80 2.5K
11:45 42.80 42.80 42.80 42.80 0.0K
11:46 42.80 42.80 42.80 42.80 0.1K
11:47 42.78 42.78 42.78 42.78 0.2K
11:48 42.78 42.90 42.78 42.90 0.7K
11:49 42.90 42.90 42.90 42.90 0.2K
11:50 42.90 42.95 42.90 42.95 0.3K
11:51 42.95 42.95 42.95 42.95 0.2K
11:52 42.95 42.95 42.95 42.95 0.0K
11:53 42.95 42.95 42.95 42.95 0.0K
11:54 42.95 42.95 42.95 42.95 0.0K
11:55 42.95 42.95 42.95 42.95 0.1K
11:56 43.14 43.14 43.14 43.14 1.4K
11:57 43.14 43.14 43.14 43.14 0.1K
11:58 43.19 43.25 43.19 43.25 0.4K
11:59 43.25 43.25 43.25 43.25 0.0K
12:00 43.25 43.25 43.25 43.25 0.0K
12:01 43.25 43.25 43.25 43.25 0.1K
12:02 43.25 43.25 43.25 43.25 0.0K
12:03 43.25 43.25 43.25 43.25 0.0K
12:04 43.20 43.20 43.20 43.20 0.7K
12:05 43.20 43.20 43.20 43.20 0.0K
12:06 43.20 43.20 43.20 43.20 0.0K
12:07 43.20 43.20 43.20 43.20 0.6K
12:08 43.20 43.20 43.20 43.20 0.2K
12:09 43.20 43.33 43.20 43.33 0.2K
12:10 43.33 43.35 43.33 43.35 1.6K
12:11 43.35 43.51 43.35 43.51 1.1K
12:12 43.51 43.51 43.43 43.43 0.8K
12:13 43.39 43.39 43.39 43.39 0.1K
12:14 43.39 43.39 43.39 43.39 0.0K
12:15 43.39 43.39 43.39 43.39 0.1K
12:16 43.39 43.39 43.39 43.39 0.0K
12:17 43.39 43.39 43.39 43.39 0.0K
12:18 43.39 43.39 43.39 43.39 0.0K
12:19 43.39 43.39 43.39 43.39 0.0K
12:20 43.39 43.39 43.39 43.39 0.0K
12:21 43.39 43.39 43.39 43.39 0.0K
12:22 43.39 43.39 43.39 43.39 0.8K
12:23 43.39 43.39 43.39 43.39 0.3K
12:24 43.39 43.39 43.37 43.37 0.6K
12:25 43.37 43.37 43.37 43.37 0.3K
12:26 43.37 43.37 43.30 43.30 0.7K
12:27 43.39 43.39 43.39 43.39 0.5K
12:28 43.39 43.39 43.39 43.39 0.0K
12:29 43.34 43.34 43.34 43.34 0.1K
12:30 43.44 43.44 43.44 43.44 0.1K
12:31 43.44 43.44 43.44 43.44 0.1K
12:32 43.44 43.44 43.44 43.44 0.0K
12:33 43.44 43.44 43.44 43.44 0.0K
12:34 43.44 43.44 43.44 43.44 0.0K
12:35 43.31 43.31 43.31 43.31 0.2K
12:36 43.31 43.31 43.31 43.31 0.0K
12:37 43.31 43.31 43.31 43.31 0.3K
12:38 43.31 43.31 43.31 43.31 0.0K
12:39 43.34 43.34 43.33 43.33 0.3K
12:40 43.31 43.31 43.25 43.25 0.6K
12:41 43.25 43.25 43.25 43.25 0.2K
12:42 43.37 43.37 43.37 43.37 1.4K
12:43 43.40 43.40 43.36 43.36 1.2K
12:44 43.25 43.25 43.25 43.25 0.2K
12:45 43.25 43.25 43.25 43.25 0.0K
12:46 43.25 43.25 43.25 43.25 0.0K
12:47 43.25 43.25 43.25 43.25 0.1K
12:48 43.25 43.25 43.25 43.25 0.0K
12:49 43.25 43.25 43.25 43.25 0.0K
12:50 43.25 43.25 43.25 43.25 0.0K
12:51 43.25 43.25 43.25 43.25 0.1K
12:52 43.25 43.25 43.25 43.25 0.0K
12:53 43.25 43.25 43.25 43.25 0.0K
12:54 43.25 43.25 43.25 43.25 0.1K
12:55 43.47 43.47 43.47 43.47 0.3K
12:56 43.47 43.47 43.47 43.47 0.1K
12:57 43.47 43.47 43.47 43.47 0.0K
12:58 43.47 43.47 43.47 43.47 0.0K
12:59 43.47 43.47 43.47 43.47 0.0K
13:00 43.47 43.47 43.47 43.47 0.0K
13:01 43.47 43.47 43.47 43.47 0.0K
13:02 43.47 43.47 43.39 43.42 0.3K
13:03 43.42 43.42 43.42 43.42 0.0K
13:04 43.42 43.42 43.42 43.42 0.0K
13:05 43.42 43.42 43.42 43.42 0.1K
13:06 43.42 43.49 43.42 43.49 1.5K
13:07 43.63 43.79 43.63 43.79 2.9K
13:08 43.79 43.88 43.79 43.88 1.1K
13:09 43.80 43.80 43.80 43.80 0.1K
13:10 43.74 43.74 43.74 43.74 0.1K
13:11 43.74 43.74 43.74 43.74 0.0K
13:12 43.74 43.74 43.74 43.74 0.0K
13:13 43.74 43.74 43.74 43.74 0.0K
13:14 43.74 43.74 43.74 43.74 0.1K
13:15 43.74 43.74 43.74 43.74 0.1K
13:16 43.74 43.74 43.74 43.74 0.0K
13:17 43.74 43.74 43.74 43.74 0.0K
13:18 43.74 43.74 43.74 43.74 0.0K
13:19 43.74 43.74 43.68 43.68 0.4K
13:20 43.60 43.60 43.56 43.56 0.9K
13:21 43.56 43.56 43.56 43.56 0.0K
13:22 43.56 43.59 43.56 43.59 0.1K
13:23 43.55 43.55 43.55 43.55 0.3K
13:24 43.55 43.55 43.55 43.55 0.0K
13:25 43.55 43.55 43.55 43.55 0.1K
13:26 43.55 43.55 43.55 43.55 0.2K
13:27 43.55 43.55 43.55 43.55 0.0K
13:28 43.55 43.55 43.55 43.55 0.0K
13:29 43.65 43.65 43.65 43.65 1.2K
13:30 43.65 43.65 43.65 43.65 0.0K
13:31 43.65 43.65 43.65 43.65 0.1K
13:32 43.65 43.65 43.51 43.51 0.2K
13:33 43.51 43.51 43.51 43.51 0.0K
13:34 43.57 43.57 43.57 43.57 0.1K
13:35 43.57 43.57 43.57 43.57 0.3K
13:36 43.57 43.57 43.57 43.57 0.0K
13:37 43.57 43.60 43.57 43.60 0.1K
13:38 43.60 43.60 43.60 43.60 0.0K
13:39 43.60 43.60 43.60 43.60 0.0K
13:40 43.60 43.60 43.60 43.60 0.4K
13:41 43.60 43.60 43.60 43.60 0.0K
13:42 43.60 43.60 43.60 43.60 0.0K
13:43 43.60 43.60 43.60 43.60 0.0K
13:44 43.60 43.60 43.60 43.60 0.0K
13:45 43.60 43.60 43.56 43.56 0.3K
13:46 43.56 43.56 43.56 43.56 0.2K
13:47 43.56 43.56 43.50 43.50 0.2K
13:48 43.50 43.50 43.50 43.50 0.0K
13:49 43.50 43.50 43.50 43.50 0.1K
13:50 43.50 43.58 43.50 43.58 2.1K
13:51 43.58 43.58 43.58 43.58 0.1K
13:52 43.58 43.58 43.58 43.58 0.0K
13:53 43.52 43.52 43.52 43.52 0.2K
13:54 43.52 43.75 43.52 43.75 2.7K
13:55 43.74 43.74 43.74 43.74 0.2K
13:56 43.74 43.74 43.74 43.74 0.0K
13:57 43.74 43.74 43.74 43.74 0.4K
13:58 43.74 43.74 43.74 43.74 0.2K
13:59 43.74 43.74 43.74 43.74 0.1K
14:00 43.74 43.74 43.74 43.74 0.0K
14:01 43.74 43.74 43.74 43.74 0.0K
14:02 43.74 43.74 43.74 43.74 0.1K
14:03 43.74 43.74 43.65 43.65 0.2K
14:04 43.65 43.65 43.65 43.65 0.1K
14:05 43.65 43.65 43.65 43.65 0.4K
14:06 43.65 43.65 43.65 43.65 0.1K
14:07 43.64 43.64 43.55 43.55 2.0K
14:08 43.59 43.59 43.59 43.59 0.6K
14:09 43.59 43.59 43.53 43.53 0.1K
14:10 43.53 43.53 43.53 43.53 0.0K
14:11 43.53 43.59 43.53 43.59 0.1K
14:12 43.59 43.59 43.59 43.59 0.1K
14:13 43.59 43.59 43.59 43.59 0.0K
14:14 43.52 43.59 43.52 43.59 0.2K
14:15 43.59 43.59 43.59 43.59 0.0K
14:16 43.59 43.59 43.59 43.59 0.0K
14:17 43.62 43.62 43.62 43.62 0.7K
14:18 43.62 43.62 43.61 43.61 0.7K
14:19 43.61 43.64 43.61 43.64 1.0K
14:20 43.64 43.64 43.56 43.56 1.0K
14:21 43.56 43.56 43.56 43.56 0.0K
14:22 43.56 43.56 43.37 43.37 0.7K
14:23 43.37 43.37 43.37 43.37 0.3K
14:24 43.37 43.37 43.36 43.36 0.1K
14:25 43.36 43.36 43.36 43.36 0.0K
14:26 43.36 43.36 43.36 43.36 0.0K
14:27 43.36 43.36 43.36 43.36 0.0K
14:28 43.36 43.36 43.36 43.36 0.1K
14:29 43.36 43.36 43.36 43.36 0.2K
14:30 43.36 43.36 43.36 43.36 0.3K
14:31 43.36 43.36 43.36 43.36 0.3K
14:32 43.36 43.36 43.21 43.21 0.5K
14:33 43.21 43.21 43.21 43.21 0.1K
14:34 43.21 43.21 43.21 43.21 0.1K
14:35 43.21 43.21 43.20 43.20 0.2K
14:36 43.20 43.20 43.20 43.20 0.0K
14:37 43.20 43.20 43.20 43.20 0.0K
14:38 43.20 43.20 43.20 43.20 0.1K
14:39 43.20 43.20 43.20 43.20 0.1K
14:40 43.18 43.18 43.12 43.12 0.3K
14:41 43.12 43.12 43.12 43.12 0.0K
14:42 43.12 43.12 43.12 43.12 0.0K
14:43 43.16 43.16 43.16 43.16 0.6K
14:44 43.14 43.14 43.14 43.14 0.2K
14:45 43.09 43.09 43.07 43.07 0.2K
14:46 43.07 43.07 43.07 43.07 0.0K
14:47 43.07 43.07 43.07 43.07 0.0K
14:48 43.13 43.13 43.13 43.13 0.2K
14:49 43.07 43.07 43.07 43.07 0.3K
14:50 43.07 43.07 43.07 43.07 0.1K
14:51 43.20 43.20 43.20 43.20 0.3K
14:52 43.20 43.20 43.20 43.20 0.0K
14:53 43.13 43.21 43.13 43.21 2.0K
14:54 43.30 43.33 43.30 43.33 3.8K
14:55 43.33 43.37 43.30 43.37 0.5K
14:56 43.37 43.37 43.37 43.37 0.1K
14:57 43.33 43.33 43.33 43.33 0.4K
14:58 43.40 43.40 43.33 43.33 0.3K
14:59 43.33 43.33 43.33 43.33 0.0K
15:00 43.33 43.33 43.33 43.33 0.2K
15:01 43.40 43.40 43.40 43.40 0.1K
15:02 43.40 43.40 43.40 43.40 0.0K
15:03 43.40 43.40 43.40 43.40 0.1K
15:04 43.40 43.40 43.40 43.40 0.5K
15:05 43.39 43.40 43.32 43.32 1.8K
15:06 43.46 43.46 43.45 43.45 0.8K
15:07 43.45 43.45 43.41 43.41 0.9K
15:08 43.41 43.41 43.34 43.38 1.9K
15:09 43.38 43.38 43.33 43.34 0.4K
15:10 43.34 43.38 43.34 43.34 0.4K
15:11 43.34 43.37 43.33 43.37 1.2K
15:12 43.37 43.37 43.21 43.21 3.0K
15:13 43.21 43.21 43.21 43.21 0.2K
15:14 43.21 43.21 43.21 43.21 0.0K
15:15 43.21 43.21 43.21 43.21 0.0K
15:16 43.21 43.21 43.21 43.21 0.2K
15:17 43.21 43.21 43.21 43.21 0.0K
15:18 43.21 43.21 43.21 43.21 0.1K
15:19 43.21 43.21 43.21 43.21 0.1K
15:20 43.21 43.21 43.21 43.21 0.3K
15:21 43.21 43.21 43.15 43.15 0.3K
15:22 43.15 43.20 43.15 43.20 0.3K
15:23 43.20 43.20 43.14 43.14 1.1K
15:24 42.88 42.96 42.88 42.91 1.9K
15:25 42.91 42.91 42.91 42.91 0.5K
15:26 42.91 42.91 42.91 42.91 0.0K
15:27 42.91 42.91 42.91 42.91 0.0K
15:28 42.91 42.91 42.91 42.91 0.0K
15:29 42.91 42.91 42.91 42.91 0.1K
15:30 42.85 42.90 42.85 42.90 0.4K
15:31 42.90 42.90 42.90 42.90 0.0K
15:32 42.90 42.90 42.90 42.90 6.0K
15:33 42.90 42.90 42.90 42.90 0.0K
15:34 43.11 43.19 43.11 43.19 3.4K
15:35 43.19 43.19 43.15 43.15 0.5K
15:36 43.15 43.15 43.15 43.15 0.1K
15:37 43.15 43.15 43.15 43.15 0.5K
15:38 43.15 43.15 43.15 43.15 0.4K
15:39 43.15 43.19 43.15 43.19 2.4K
15:40 43.19 43.19 43.18 43.18 0.6K
15:41 43.18 43.18 43.18 43.18 0.1K
15:42 43.18 43.18 43.18 43.18 0.3K
15:43 43.18 43.22 43.18 43.22 0.6K
15:44 43.22 43.22 43.19 43.22 1.5K
15:45 43.22 43.22 43.21 43.21 0.8K
15:46 43.21 43.21 43.21 43.21 0.1K
15:47 43.21 43.21 43.21 43.21 0.2K
15:48 43.21 43.40 43.21 43.40 2.4K
15:49 43.40 43.41 43.40 43.41 0.5K
15:50 43.41 43.51 43.41 43.51 0.7K
15:51 43.55 43.62 43.55 43.62 1.2K
15:52 43.55 43.55 43.55 43.55 0.3K
15:53 43.55 43.55 43.55 43.55 0.5K
15:54 43.55 43.55 43.55 43.55 0.1K
15:55 43.58 43.58 43.58 43.58 1.3K
15:56 43.64 43.69 43.63 43.69 3.9K
15:57 43.66 43.66 43.66 43.66 1.5K
15:58 43.66 43.79 43.66 43.79 2.3K
15:59 43.81 43.81 43.74 43.74 1.6K
16:00 43.74 43.82 43.71 43.78 15.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし