Dave Inc (DAVE)

DAVE
🏛️ アメリカ →
202.88
最終更新: 2025-10-07
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 43.33 44.21 42.58 43.99 23.9K
09:32 43.99 44.43 43.99 44.43 0.2K
09:33 44.43 44.43 44.43 44.43 0.1K
09:34 44.43 44.43 43.84 43.84 0.2K
09:35 43.84 43.84 43.84 43.84 0.0K
09:36 43.25 44.24 43.25 44.24 6.5K
09:37 44.24 44.24 44.24 44.24 0.0K
09:38 44.24 44.24 44.24 44.24 0.0K
09:39 43.73 43.73 43.73 43.73 0.3K
09:40 43.73 43.73 43.51 43.51 1.8K
09:41 44.17 44.17 44.08 44.08 1.3K
09:42 44.08 44.08 43.25 43.25 0.1K
09:43 43.25 44.00 43.25 43.39 0.3K
09:44 43.39 43.39 43.39 43.39 0.0K
09:45 43.39 43.39 42.68 42.68 2.5K
09:46 42.68 43.24 42.68 43.24 6.8K
09:47 43.26 43.26 43.26 43.26 2.4K
09:48 43.26 43.26 43.26 43.26 0.1K
09:49 43.26 43.26 43.26 43.26 0.0K
09:50 43.26 43.26 43.26 43.26 0.0K
09:51 43.26 43.26 42.71 42.71 0.3K
09:52 42.79 42.79 42.57 42.57 2.4K
09:53 42.57 42.57 42.42 42.42 0.6K
09:54 42.42 42.42 42.42 42.42 0.1K
09:55 42.42 42.44 42.42 42.44 0.6K
09:56 42.44 42.44 42.19 42.19 0.2K
09:57 42.19 42.19 42.19 42.19 0.1K
09:58 42.19 42.28 41.75 41.75 12.3K
09:59 41.75 42.14 41.75 42.14 8.0K
10:00 42.14 42.14 42.14 42.14 0.1K
10:01 42.14 42.14 42.14 42.14 0.0K
10:02 42.14 42.14 42.14 42.14 0.4K
10:03 42.14 42.22 42.07 42.07 0.4K
10:04 42.07 42.58 42.07 42.58 7.0K
10:05 42.58 42.58 42.58 42.58 0.2K
10:06 42.58 42.58 42.58 42.58 0.2K
10:07 42.58 42.58 42.58 42.58 0.2K
10:08 42.30 42.50 42.30 42.50 6.9K
10:09 42.50 42.50 42.50 42.50 0.1K
10:10 42.50 42.50 42.50 42.50 0.0K
10:11 42.50 42.50 42.50 42.50 0.1K
10:12 42.50 42.50 42.50 42.50 0.0K
10:13 42.50 42.50 42.50 42.50 0.1K
10:14 42.50 42.50 42.50 42.50 0.0K
10:15 42.50 42.50 42.47 42.47 1.5K
10:16 42.47 42.47 42.47 42.47 0.0K
10:17 42.47 42.47 42.47 42.47 0.1K
10:18 42.47 42.47 42.47 42.47 0.0K
10:19 42.32 42.32 42.32 42.32 0.3K
10:20 42.32 42.32 42.32 42.32 0.0K
10:21 42.32 42.43 42.17 42.17 0.6K
10:22 42.17 42.37 42.17 42.26 0.3K
10:23 42.26 42.26 42.26 42.26 0.1K
10:24 42.26 42.26 42.26 42.26 0.4K
10:25 42.30 42.35 42.22 42.22 0.5K
10:26 42.22 42.22 42.22 42.22 0.0K
10:27 42.29 42.29 42.26 42.26 0.7K
10:28 42.38 42.38 42.38 42.38 1.8K
10:29 42.38 42.47 42.26 42.26 1.5K
10:30 42.26 42.26 42.26 42.26 0.0K
10:31 42.37 42.37 42.37 42.37 0.3K
10:32 42.37 42.37 42.37 42.37 0.1K
10:33 42.39 42.46 42.39 42.45 1.1K
10:34 42.45 42.45 42.45 42.45 0.0K
10:35 42.45 42.45 42.45 42.45 0.0K
10:36 42.34 42.34 42.34 42.34 2.7K
10:37 42.34 42.34 42.34 42.34 0.1K
10:38 42.34 42.34 42.34 42.34 0.0K
10:39 42.34 42.34 42.34 42.34 0.2K
10:40 42.34 42.37 42.34 42.37 1.7K
10:41 42.37 42.37 42.37 42.37 0.0K
10:42 42.37 42.37 42.37 42.37 0.1K
10:43 42.37 42.37 42.37 42.37 0.0K
10:44 42.37 42.37 42.34 42.34 0.9K
10:45 42.34 42.34 42.34 42.34 0.1K
10:46 42.34 42.34 42.34 42.34 0.3K
10:47 42.34 42.34 42.16 42.30 0.4K
10:48 42.15 42.15 42.15 42.15 0.7K
10:49 42.15 42.15 42.15 42.15 0.1K
10:50 42.11 42.11 42.11 42.11 0.1K
10:51 42.14 42.14 42.14 42.14 0.4K
10:52 42.14 42.14 42.14 42.14 0.3K
10:53 42.14 42.14 42.14 42.14 0.1K
10:54 42.14 42.20 42.14 42.20 1.9K
10:55 42.20 42.20 42.20 42.20 0.1K
10:56 42.20 42.20 42.20 42.20 0.2K
10:57 42.20 42.20 42.20 42.20 0.1K
10:58 42.20 42.20 42.15 42.15 1.9K
10:59 42.15 42.15 42.15 42.15 0.2K
11:00 42.03 42.07 42.03 42.04 2.6K
11:01 42.04 42.05 42.02 42.05 0.5K
11:02 42.05 42.05 42.05 42.05 0.0K
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 42.05 41.97 41.97 0.5K
11:06 41.97 41.97 41.97 41.97 0.0K
11:07 41.97 42.15 41.97 42.15 0.3K
11:08 42.15 42.38 42.07 42.38 5.0K
11:09 42.38 42.38 42.29 42.29 0.4K
11:10 42.29 42.29 42.29 42.29 0.0K
11:11 42.29 42.29 42.25 42.25 1.3K
11:12 42.25 42.25 42.25 42.25 0.4K
11:13 42.25 42.25 42.25 42.25 0.0K
11:14 42.25 42.25 42.25 42.25 0.0K
11:15 42.25 42.25 42.25 42.25 0.2K
11:16 42.25 42.33 42.25 42.33 1.0K
11:17 42.29 42.29 42.29 42.29 0.1K
11:18 42.37 42.37 42.36 42.37 0.8K
11:19 42.37 42.37 42.37 42.37 0.0K
11:20 42.37 42.37 42.15 42.15 0.2K
11:21 42.15 42.39 42.15 42.39 1.5K
11:22 42.43 42.43 42.43 42.43 1.2K
11:23 42.43 42.43 42.38 42.38 0.1K
11:24 42.38 42.38 42.38 42.38 0.2K
11:25 42.38 42.38 42.38 42.38 0.0K
11:26 42.38 42.38 42.38 42.38 0.0K
11:27 42.43 42.43 42.37 42.37 0.6K
11:28 42.36 42.36 42.36 42.36 0.2K
11:29 42.36 42.36 42.36 42.36 0.0K
11:30 42.36 42.36 42.36 42.36 0.0K
11:31 42.36 42.36 42.36 42.36 0.0K
11:32 42.36 42.36 42.36 42.36 0.0K
11:33 42.36 42.43 42.36 42.43 1.9K
11:34 42.43 42.43 42.43 42.43 0.4K
11:35 42.43 42.43 42.43 42.43 0.1K
11:36 42.43 42.43 42.43 42.43 0.2K
11:37 42.43 42.43 42.35 42.35 1.0K
11:38 42.35 42.35 42.35 42.35 0.1K
11:39 42.35 42.37 42.33 42.33 0.3K
11:40 42.33 42.33 42.33 42.33 0.0K
11:41 42.33 42.33 42.33 42.33 0.2K
11:42 42.33 42.33 42.33 42.33 0.2K
11:43 42.25 42.25 42.25 42.25 0.1K
11:44 42.25 42.25 42.25 42.25 0.4K
11:45 42.38 42.44 42.38 42.40 1.7K
11:46 42.40 42.44 42.40 42.44 1.1K
11:47 42.44 42.44 42.44 42.44 0.1K
11:48 42.44 42.44 42.44 42.44 0.0K
11:49 42.44 42.44 42.44 42.44 0.0K
11:50 42.44 42.44 42.44 42.44 0.4K
11:51 42.44 42.44 42.44 42.44 0.1K
11:52 42.44 42.44 42.44 42.44 0.0K
11:53 42.44 42.44 42.44 42.44 0.0K
11:54 42.44 42.44 42.44 42.44 0.1K
11:55 42.44 42.55 42.44 42.55 1.8K
11:56 42.55 42.63 42.55 42.55 0.6K
11:57 42.55 42.55 42.55 42.55 0.0K
11:58 42.55 42.55 42.55 42.55 0.0K
11:59 42.55 42.55 42.55 42.55 0.1K
12:00 42.55 42.55 42.55 42.55 0.1K
12:01 42.48 42.48 42.48 42.48 0.3K
12:02 42.56 42.56 42.56 42.56 0.6K
12:03 42.56 42.56 42.55 42.55 1.8K
12:04 42.55 42.55 42.55 42.55 1.3K
12:05 42.55 42.55 42.55 42.55 0.1K
12:06 42.55 42.98 42.55 42.98 0.7K
12:07 42.98 42.98 42.98 42.98 0.0K
12:08 42.98 42.98 42.97 42.97 0.1K
12:09 42.92 42.98 42.92 42.98 2.2K
12:10 42.98 42.98 42.98 42.98 0.1K
12:11 42.98 42.98 42.98 42.98 0.1K
12:12 42.98 42.98 42.98 42.98 0.0K
12:13 42.98 42.98 42.98 42.98 0.1K
12:14 42.98 43.15 42.98 43.15 0.8K
12:15 43.15 43.15 43.15 43.15 0.1K
12:16 43.15 43.15 43.15 43.15 0.5K
12:17 43.15 43.24 43.15 43.24 0.1K
12:18 43.24 43.24 43.21 43.21 1.4K
12:19 43.21 43.21 43.21 43.21 0.1K
12:20 43.20 43.20 43.20 43.20 0.6K
12:21 43.20 43.20 43.20 43.20 0.0K
12:22 43.20 43.20 43.20 43.20 0.0K
12:23 43.20 43.20 43.20 43.20 0.0K
12:24 43.20 43.20 43.20 43.20 0.1K
12:25 43.20 43.20 43.20 43.20 0.0K
12:26 43.20 43.20 43.20 43.20 0.1K
12:27 43.20 43.20 43.20 43.20 0.0K
12:28 43.20 43.20 43.20 43.20 0.0K
12:29 43.31 43.31 43.31 43.31 0.3K
12:30 43.31 43.31 43.31 43.31 0.0K
12:31 43.15 43.25 43.15 43.25 0.4K
12:32 43.25 43.25 43.25 43.25 0.2K
12:33 43.25 43.25 43.25 43.25 0.1K
12:34 43.25 43.25 43.25 43.25 0.0K
12:35 43.25 43.25 43.25 43.25 0.3K
12:36 43.25 43.32 43.25 43.32 1.1K
12:37 43.28 43.44 43.28 43.44 1.0K
12:38 43.44 43.44 43.44 43.44 0.1K
12:39 43.44 43.44 43.44 43.44 0.0K
12:40 43.37 43.46 43.37 43.46 0.8K
12:41 43.46 43.46 43.46 43.46 0.1K
12:42 43.46 43.46 43.46 43.46 0.0K
12:43 43.46 43.46 43.46 43.46 0.0K
12:44 43.46 43.46 43.46 43.46 0.0K
12:45 43.46 43.46 43.46 43.46 0.1K
12:46 43.29 43.29 43.29 43.29 0.3K
12:47 43.29 43.30 43.29 43.30 0.1K
12:48 43.30 43.44 43.30 43.44 0.6K
12:49 43.44 43.44 43.44 43.44 0.1K
12:50 43.42 43.42 43.42 43.42 0.1K
12:51 43.42 43.48 43.42 43.48 1.0K
12:52 43.48 43.48 43.48 43.48 0.0K
12:53 43.58 43.58 43.58 43.58 0.2K
12:54 43.58 43.58 43.46 43.46 1.4K
12:55 43.46 43.46 43.46 43.46 0.0K
12:56 43.46 43.49 43.41 43.41 0.9K
12:57 43.37 43.37 43.32 43.32 0.4K
12:58 43.32 43.32 43.29 43.29 0.2K
12:59 43.29 43.29 43.28 43.28 0.2K
13:00 43.28 43.39 43.28 43.29 0.5K
13:01 43.29 43.29 43.28 43.28 0.1K
13:02 43.28 43.28 43.28 43.28 1.0K
13:03 43.28 43.28 43.28 43.28 0.1K
13:04 43.29 43.29 43.29 43.29 0.1K
13:05 43.29 43.29 43.29 43.29 0.8K
13:06 43.29 43.29 43.29 43.29 0.2K
13:07 43.29 43.29 43.29 43.29 0.0K
13:08 43.29 43.29 43.29 43.29 0.2K
13:09 43.29 43.30 43.29 43.30 0.2K
13:10 43.30 43.30 43.30 43.30 0.1K
13:11 43.30 43.30 43.30 43.30 0.1K
13:12 43.30 43.30 43.30 43.30 0.0K
13:13 43.30 43.30 43.30 43.30 0.0K
13:14 43.30 43.30 43.30 43.30 0.0K
13:15 43.30 43.30 43.30 43.30 0.1K
13:16 43.30 43.30 43.30 43.30 0.0K
13:17 43.30 43.30 43.30 43.30 0.0K
13:18 43.30 43.30 43.30 43.30 0.0K
13:19 43.30 43.30 43.30 43.30 0.0K
13:20 43.30 43.52 43.30 43.52 1.7K
13:21 43.52 43.52 43.52 43.52 0.0K
13:22 43.52 43.52 43.52 43.52 0.0K
13:23 43.52 43.52 43.52 43.52 0.1K
13:24 43.52 43.52 43.52 43.52 0.0K
13:25 43.52 43.52 43.50 43.50 0.4K
13:26 43.50 43.50 43.50 43.50 0.0K
13:27 43.58 43.58 43.58 43.58 0.1K
13:28 43.58 43.58 43.58 43.58 0.0K
13:29 43.58 43.58 43.51 43.51 0.2K
13:30 43.51 43.51 43.51 43.51 0.1K
13:31 43.51 43.51 43.51 43.51 0.0K
13:32 43.51 43.51 43.51 43.51 0.0K
13:33 43.50 43.50 43.50 43.50 0.1K
13:34 43.50 43.50 43.50 43.50 0.0K
13:35 43.50 43.50 43.50 43.50 0.0K
13:36 43.50 43.50 43.50 43.50 0.0K
13:37 43.50 43.50 43.50 43.50 0.0K
13:38 43.50 43.53 43.50 43.53 0.8K
13:39 43.57 43.57 43.56 43.56 0.4K
13:40 43.56 43.56 43.56 43.56 0.1K
13:41 43.56 43.56 43.56 43.56 0.0K
13:42 43.56 43.56 43.56 43.56 0.0K
13:43 43.56 43.56 43.56 43.56 0.0K
13:44 43.56 43.56 43.44 43.44 0.1K
13:45 43.44 43.44 43.44 43.44 0.0K
13:46 43.44 43.44 43.38 43.38 1.7K
13:47 43.38 43.38 43.38 43.38 0.2K
13:48 43.38 43.38 43.38 43.38 0.1K
13:49 43.38 43.38 43.38 43.38 0.0K
13:50 43.35 43.35 43.35 43.35 0.1K
13:51 43.35 43.35 43.35 43.35 0.0K
13:52 43.35 43.35 43.35 43.35 0.0K
13:53 43.35 43.35 43.35 43.35 0.0K
13:54 43.35 43.43 43.34 43.34 0.2K
13:55 43.34 43.34 43.34 43.34 0.1K
13:56 43.34 43.34 43.34 43.34 0.0K
13:57 43.31 43.31 43.30 43.30 2.9K
13:58 43.30 43.30 43.30 43.30 0.1K
13:59 43.30 43.30 43.30 43.30 0.0K
14:00 43.30 43.30 43.23 43.23 0.3K
14:01 43.23 43.23 43.23 43.23 0.1K
14:02 43.23 43.23 43.23 43.23 0.2K
14:03 43.23 43.23 43.23 43.23 0.1K
14:04 43.23 43.23 43.23 43.23 0.0K
14:05 43.23 43.23 43.23 43.23 0.0K
14:06 43.23 43.23 43.23 43.23 0.0K
14:07 43.23 43.23 43.23 43.23 0.0K
14:08 43.34 43.34 43.34 43.34 0.1K
14:09 43.34 43.34 43.34 43.34 0.0K
14:10 43.29 43.29 43.29 43.29 0.5K
14:11 43.29 43.29 43.20 43.20 0.2K
14:12 43.20 43.20 43.20 43.20 0.0K
14:13 43.36 43.36 43.36 43.36 0.1K
14:14 43.36 43.36 43.36 43.36 0.0K
14:15 43.27 43.27 43.27 43.27 0.1K
14:16 43.27 43.27 43.20 43.20 0.1K
14:17 43.20 43.20 43.20 43.20 0.0K
14:18 43.20 43.20 43.20 43.20 0.1K
14:19 43.20 43.20 43.20 43.20 0.1K
14:20 43.20 43.20 43.20 43.20 0.0K
14:21 43.20 43.28 43.20 43.28 0.3K
14:22 43.26 43.26 43.26 43.26 0.7K
14:23 43.26 43.26 43.26 43.26 0.0K
14:24 43.26 43.32 43.26 43.32 0.2K
14:25 43.32 43.32 43.32 43.32 0.0K
14:26 43.32 43.36 43.32 43.36 2.3K
14:27 43.36 43.36 43.36 43.36 0.1K
14:28 43.36 43.36 43.32 43.32 0.4K
14:29 43.32 43.35 43.32 43.35 0.4K
14:30 43.35 43.35 43.35 43.35 0.1K
14:31 43.35 43.35 43.13 43.13 1.4K
14:32 43.13 43.13 43.13 43.13 0.2K
14:33 43.19 43.19 43.19 43.19 0.1K
14:34 43.19 43.19 43.19 43.19 0.0K
14:35 43.19 43.19 43.19 43.19 0.1K
14:36 43.19 43.19 43.19 43.19 0.0K
14:37 43.19 43.19 43.19 43.19 0.1K
14:38 43.19 43.19 43.19 43.19 0.0K
14:39 43.19 43.19 43.19 43.19 0.0K
14:40 43.19 43.19 43.19 43.19 0.8K
14:41 43.22 43.22 43.22 43.22 0.1K
14:42 43.22 43.22 43.13 43.19 0.3K
14:43 43.19 43.19 43.19 43.19 0.1K
14:44 43.19 43.23 43.19 43.23 1.1K
14:45 43.23 43.23 43.18 43.18 0.3K
14:46 43.18 43.23 43.17 43.23 0.2K
14:47 43.23 43.23 43.15 43.15 0.2K
14:48 43.15 43.15 43.15 43.15 0.3K
14:49 43.15 43.22 43.15 43.22 1.1K
14:50 43.15 43.25 43.15 43.25 4.3K
14:51 43.25 43.32 43.25 43.32 1.0K
14:52 43.32 43.32 43.32 43.32 0.0K
14:53 43.32 43.53 43.32 43.53 2.1K
14:54 43.53 43.54 43.53 43.54 0.5K
14:55 43.54 43.54 43.54 43.54 0.0K
14:56 43.54 43.54 43.53 43.53 0.3K
14:57 43.53 43.53 43.53 43.53 0.0K
14:58 43.53 43.53 43.48 43.48 0.5K
14:59 43.48 43.48 43.48 43.48 1.0K
15:00 43.47 43.47 43.39 43.39 1.4K
15:01 43.39 43.39 43.39 43.39 0.0K
15:02 43.39 43.39 43.26 43.26 0.4K
15:03 43.41 43.41 43.34 43.34 0.5K
15:04 43.34 43.34 43.34 43.34 0.1K
15:05 43.26 43.40 43.26 43.40 0.4K
15:06 43.40 43.40 43.40 43.40 0.2K
15:07 43.40 43.40 43.36 43.36 0.3K
15:08 43.26 43.26 43.15 43.15 2.1K
15:09 43.15 43.17 43.15 43.17 0.3K
15:10 43.17 43.17 43.17 43.17 0.0K
15:11 43.17 43.17 43.17 43.17 0.1K
15:12 43.04 43.04 43.04 43.04 0.2K
15:13 43.04 43.05 43.03 43.03 0.2K
15:14 43.03 43.03 43.03 43.03 0.1K
15:15 43.03 43.13 43.03 43.13 0.2K
15:16 43.13 43.13 43.13 43.13 0.0K
15:17 43.13 43.13 43.04 43.04 0.2K
15:18 43.04 43.23 43.04 43.23 0.5K
15:19 43.23 43.23 43.03 43.03 0.1K
15:20 43.03 43.03 43.03 43.03 0.2K
15:21 43.03 43.10 43.03 43.10 0.2K
15:22 43.10 43.11 43.10 43.11 0.2K
15:23 43.11 43.11 42.92 42.92 2.3K
15:24 42.92 42.92 42.92 42.92 0.0K
15:25 42.92 42.95 42.92 42.95 0.4K
15:26 42.95 42.95 42.95 42.95 0.1K
15:27 42.95 42.95 42.95 42.95 0.1K
15:28 42.95 42.95 42.95 42.95 0.2K
15:29 42.79 42.79 42.79 42.79 1.5K
15:30 42.79 42.79 42.79 42.79 0.1K
15:31 42.79 42.91 42.79 42.84 2.4K
15:32 42.84 43.09 42.84 43.09 5.0K
15:33 43.09 43.15 43.09 43.15 0.1K
15:34 43.15 43.18 43.15 43.18 0.7K
15:35 43.18 43.18 43.18 43.18 0.1K
15:36 43.18 43.18 43.18 43.18 0.3K
15:37 43.18 43.18 43.18 43.18 0.1K
15:38 43.18 43.18 43.15 43.15 0.4K
15:39 43.15 43.15 43.11 43.11 1.3K
15:40 43.07 43.07 43.07 43.07 0.9K
15:41 43.07 43.07 43.07 43.07 0.0K
15:42 43.07 43.07 42.98 42.98 0.5K
15:43 42.98 42.99 42.98 42.99 1.0K
15:44 42.99 42.99 42.99 42.99 0.2K
15:45 42.99 42.99 42.99 42.99 0.1K
15:46 42.99 42.99 42.91 42.94 0.5K
15:47 42.94 42.94 42.93 42.93 0.6K
15:48 42.93 42.94 42.93 42.94 0.4K
15:49 42.94 42.94 42.94 42.94 0.4K
15:50 42.94 42.94 42.93 42.93 1.0K
15:51 42.93 42.93 42.89 42.89 1.7K
15:52 42.89 42.92 42.89 42.92 0.3K
15:53 42.95 42.97 42.95 42.97 1.1K
15:54 42.97 42.97 42.90 42.90 0.8K
15:55 42.95 42.96 42.95 42.96 1.3K
15:56 42.96 42.96 42.92 42.92 0.6K
15:57 42.92 42.93 42.91 42.93 0.7K
15:58 42.93 42.93 42.89 42.89 1.1K
15:59 42.89 42.95 42.88 42.95 2.9K
16:00 42.95 42.96 42.83 42.83 15.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし