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 42.80 42.83 42.80 42.80 5.8K
09:32 42.80 42.80 42.80 42.80 0.0K
09:33 42.80 42.80 42.80 42.80 0.0K
09:34 42.80 42.80 42.80 42.80 0.0K
09:35 42.53 42.53 42.53 42.53 0.1K
09:36 42.53 42.53 42.53 42.53 0.0K
09:37 42.53 42.57 42.53 42.57 0.2K
09:38 42.49 42.57 42.49 42.57 0.5K
09:39 42.57 42.57 42.57 42.57 0.0K
09:40 42.57 42.57 42.57 42.57 0.0K
09:41 42.57 42.75 42.57 42.75 0.1K
09:42 42.75 42.75 42.75 42.75 0.0K
09:43 42.38 42.38 42.38 42.38 0.3K
09:44 42.56 42.56 42.31 42.49 4.5K
09:45 42.49 42.66 42.49 42.66 12.5K
09:46 42.66 42.66 42.66 42.66 0.1K
09:47 42.66 42.66 42.66 42.66 0.1K
09:48 42.66 42.66 42.66 42.66 0.1K
09:49 42.66 42.79 42.66 42.79 0.3K
09:50 42.79 42.79 42.60 42.60 2.9K
09:51 42.60 42.60 42.60 42.60 0.1K
09:52 42.78 42.78 42.78 42.78 0.1K
09:53 42.78 42.78 42.78 42.78 0.1K
09:54 42.78 42.78 42.78 42.78 0.0K
09:55 42.78 42.78 42.78 42.78 0.1K
09:56 42.78 42.78 42.78 42.78 0.0K
09:57 42.78 42.78 42.78 42.78 0.0K
09:58 42.78 42.78 42.78 42.78 0.0K
09:59 42.78 42.78 42.78 42.78 0.1K
10:00 42.78 42.78 42.78 42.78 0.1K
10:01 42.78 42.78 42.78 42.78 0.1K
10:02 42.78 42.78 42.78 42.78 0.0K
10:03 42.68 42.68 42.68 42.68 1.0K
10:04 42.68 42.68 42.68 42.68 0.5K
10:05 42.68 42.68 42.28 42.28 0.7K
10:06 42.28 42.28 42.07 42.07 0.9K
10:07 42.13 42.13 42.07 42.07 0.9K
10:08 41.79 41.79 41.79 41.79 1.4K
10:09 41.79 41.79 41.77 41.77 0.6K
10:10 41.77 41.77 41.77 41.77 0.3K
10:11 41.86 41.86 41.86 41.86 0.5K
10:12 41.96 41.96 41.96 41.96 1.6K
10:13 41.97 42.15 41.97 42.15 4.7K
10:14 42.06 42.06 42.05 42.05 0.5K
10:15 42.05 42.07 42.05 42.07 1.3K
10:16 42.07 42.07 42.05 42.05 0.1K
10:17 42.05 42.06 42.05 42.06 0.2K
10:18 42.07 42.07 42.07 42.07 0.6K
10:19 42.07 42.07 42.07 42.07 0.2K
10:20 42.07 42.07 42.07 42.07 0.3K
10:21 42.06 42.06 42.06 42.06 0.2K
10:22 42.06 42.06 42.04 42.04 0.7K
10:23 42.04 42.05 42.01 42.05 0.4K
10:24 42.05 42.05 42.05 42.05 0.2K
10:25 42.05 42.05 42.04 42.04 0.6K
10:26 42.04 42.04 42.04 42.04 0.7K
10:27 42.04 42.04 42.04 42.04 0.7K
10:28 42.04 42.07 42.04 42.07 0.4K
10:29 42.38 42.47 42.38 42.47 1.5K
10:30 42.47 42.47 42.47 42.47 0.2K
10:31 42.47 42.49 42.47 42.49 0.5K
10:32 42.49 42.62 42.49 42.62 0.8K
10:33 42.62 42.68 42.61 42.68 0.6K
10:34 42.62 42.70 42.62 42.70 0.4K
10:35 42.62 42.62 42.62 42.62 0.1K
10:36 42.62 42.62 42.62 42.62 0.0K
10:37 42.62 42.62 42.54 42.54 0.8K
10:38 42.54 42.54 42.54 42.54 0.0K
10:39 42.54 42.54 42.54 42.54 0.0K
10:40 42.54 42.56 42.41 42.56 0.7K
10:41 42.56 42.56 42.56 42.56 0.4K
10:42 42.56 42.56 42.55 42.55 0.2K
10:43 42.55 42.55 42.55 42.55 0.0K
10:44 42.55 42.55 42.55 42.55 0.1K
10:45 42.51 42.51 42.51 42.51 0.2K
10:46 42.51 42.57 42.51 42.57 0.9K
10:47 42.49 42.49 42.49 42.49 0.1K
10:48 42.49 42.49 42.49 42.49 0.6K
10:49 42.47 42.47 42.46 42.46 0.6K
10:50 42.46 42.46 42.46 42.46 0.5K
10:51 42.46 42.46 42.46 42.46 0.3K
10:52 42.46 42.46 42.46 42.46 0.2K
10:53 42.34 42.34 42.34 42.34 0.4K
10:54 42.34 42.34 42.34 42.34 0.1K
10:55 42.25 42.25 42.25 42.25 0.5K
10:56 42.10 42.10 42.10 42.10 0.4K
10:57 42.10 42.10 42.10 42.10 0.3K
10:58 42.14 42.14 42.10 42.10 3.1K
10:59 42.14 42.14 42.10 42.10 0.3K
11:00 42.13 42.13 42.10 42.13 0.7K
11:01 42.13 42.13 42.10 42.10 1.5K
11:02 42.10 42.11 42.10 42.11 2.0K
11:03 42.11 42.11 42.11 42.11 0.0K
11:04 42.10 42.10 42.09 42.09 0.2K
11:05 42.09 42.17 42.09 42.17 0.2K
11:06 42.17 42.17 42.17 42.17 0.0K
11:07 42.17 42.17 42.17 42.17 0.1K
11:08 42.17 42.17 42.10 42.10 0.7K
11:09 42.02 42.10 42.02 42.10 1.1K
11:10 42.10 42.10 42.10 42.10 0.0K
11:11 42.10 42.10 42.05 42.05 3.9K
11:12 42.05 42.10 42.05 42.10 0.3K
11:13 42.06 42.11 42.06 42.11 0.7K
11:14 42.11 42.11 42.01 42.01 1.3K
11:15 42.01 42.01 42.01 42.01 0.0K
11:16 42.01 42.01 42.01 42.01 0.0K
11:17 41.99 41.99 41.99 41.99 0.3K
11:18 41.98 41.98 41.98 41.98 2.4K
11:19 41.98 41.98 41.93 41.98 0.4K
11:20 41.98 42.08 41.97 41.97 0.4K
11:21 41.97 41.97 41.97 41.97 0.1K
11:22 41.97 42.01 41.97 42.01 0.5K
11:23 42.01 42.06 42.01 42.01 0.9K
11:24 42.01 42.05 42.01 42.01 0.3K
11:25 42.01 42.01 42.01 42.01 0.5K
11:26 42.00 42.04 42.00 42.04 1.1K
11:27 42.04 42.10 42.04 42.10 5.8K
11:28 42.10 42.10 42.07 42.07 0.3K
11:29 42.07 42.07 41.97 41.97 3.2K
11:30 41.94 41.94 41.94 41.94 0.2K
11:31 41.94 41.94 41.94 41.94 0.1K
11:32 41.94 41.94 41.94 41.94 0.2K
11:33 41.94 41.94 41.94 41.94 0.3K
11:34 41.94 41.94 41.94 41.94 1.0K
11:35 42.04 42.04 42.04 42.04 1.5K
11:36 42.10 42.10 42.10 42.10 0.2K
11:37 42.10 42.10 42.10 42.10 0.1K
11:38 42.06 42.10 42.06 42.10 1.2K
11:39 42.10 42.12 42.10 42.12 5.5K
11:40 42.12 42.12 42.12 42.12 0.0K
11:41 42.12 42.12 42.12 42.12 0.1K
11:42 42.12 42.12 42.12 42.12 0.2K
11:43 42.12 42.12 42.05 42.05 0.7K
11:44 42.05 42.05 42.05 42.05 0.0K
11:45 42.05 42.05 42.05 42.05 0.0K
11:46 42.12 42.12 42.12 42.12 0.5K
11:47 42.13 42.13 42.13 42.13 0.2K
11:48 42.13 42.13 42.13 42.13 0.3K
11:49 42.19 42.19 42.19 42.19 0.9K
11:50 42.19 42.19 42.19 42.19 0.0K
11:51 42.19 42.19 42.13 42.13 0.3K
11:52 42.13 42.14 42.13 42.14 0.1K
11:53 42.14 42.14 42.14 42.14 0.5K
11:54 42.15 42.15 42.10 42.11 1.4K
11:55 42.04 42.05 42.04 42.05 2.3K
11:56 42.05 42.05 42.05 42.05 0.1K
11:57 42.05 42.05 42.05 42.05 0.6K
11:58 42.05 42.05 42.05 42.05 0.3K
11:59 42.05 42.05 42.05 42.05 0.3K
12:00 42.05 42.05 42.04 42.04 0.4K
12:01 42.04 42.04 42.04 42.04 0.3K
12:02 42.04 42.04 42.04 42.04 0.3K
12:03 42.04 42.06 42.04 42.06 0.2K
12:04 42.06 42.06 42.05 42.05 1.0K
12:05 42.05 42.05 41.86 41.86 3.3K
12:06 41.86 41.86 41.86 41.86 0.1K
12:07 41.86 41.86 41.86 41.86 0.1K
12:08 41.86 41.86 41.74 41.82 1.2K
12:09 41.82 41.82 41.82 41.82 0.1K
12:10 41.82 41.82 41.71 41.71 0.1K
12:11 41.70 41.70 41.70 41.70 0.1K
12:12 41.70 41.77 41.70 41.77 0.3K
12:13 41.77 41.77 41.77 41.77 0.0K
12:14 41.77 41.77 41.72 41.72 0.5K
12:15 41.72 41.72 41.72 41.72 0.1K
12:16 41.72 41.72 41.72 41.72 0.0K
12:17 41.76 41.76 41.76 41.76 1.0K
12:18 41.76 41.76 41.76 41.76 0.6K
12:19 41.76 41.76 41.76 41.76 0.2K
12:20 41.57 41.57 41.35 41.38 2.9K
12:21 41.45 41.45 41.38 41.38 0.4K
12:22 41.37 41.37 41.34 41.37 5.0K
12:23 41.37 41.37 41.31 41.37 2.0K
12:24 41.37 41.37 41.31 41.37 0.4K
12:25 41.37 41.37 41.37 41.37 0.0K
12:26 41.37 41.37 41.37 41.37 0.0K
12:27 41.38 41.38 41.38 41.38 0.3K
12:28 41.38 41.38 41.32 41.32 0.2K
12:29 41.32 41.37 41.32 41.37 0.5K
12:30 41.37 41.37 41.37 41.37 1.0K
12:31 41.37 41.37 41.37 41.37 0.0K
12:32 41.37 41.37 41.30 41.30 1.1K
12:33 41.30 41.30 41.30 41.30 0.0K
12:34 41.30 41.38 41.30 41.38 0.5K
12:35 41.38 41.38 41.38 41.38 0.3K
12:36 41.38 41.38 41.35 41.35 1.2K
12:37 41.35 41.38 41.35 41.38 1.1K
12:38 41.38 41.38 41.35 41.35 0.3K
12:39 41.35 41.38 41.35 41.38 0.1K
12:40 41.38 41.38 41.38 41.38 0.0K
12:41 41.38 41.38 41.34 41.34 0.3K
12:42 41.34 41.34 41.34 41.34 0.1K
12:43 41.38 41.38 41.38 41.38 0.2K
12:44 41.38 41.38 41.38 41.38 4.1K
12:45 41.38 41.38 41.35 41.35 1.9K
12:46 41.38 41.47 41.38 41.42 5.5K
12:47 41.42 41.47 41.42 41.47 1.4K
12:48 41.47 41.47 41.36 41.36 5.9K
12:49 41.36 41.43 41.36 41.43 0.2K
12:50 41.43 41.53 41.43 41.53 5.7K
12:51 41.53 41.59 41.53 41.59 0.6K
12:52 41.54 41.54 41.54 41.54 0.3K
12:53 41.54 41.71 41.54 41.71 2.3K
12:54 41.71 41.71 41.71 41.71 0.2K
12:55 41.71 41.71 41.71 41.71 0.2K
12:56 41.71 41.71 41.70 41.70 0.1K
12:57 41.70 41.70 41.70 41.70 0.0K
12:58 41.70 41.70 41.70 41.70 0.9K
12:59 41.70 41.70 41.70 41.70 0.0K
13:00 41.67 41.67 41.65 41.65 1.5K
13:01 41.61 41.61 41.58 41.58 4.2K
13:02 41.58 41.58 41.58 41.58 0.2K
13:03 41.58 41.60 41.58 41.60 3.7K
13:04 41.60 41.60 41.49 41.49 0.1K
13:05 41.49 41.49 41.48 41.48 0.4K
13:06 41.48 41.48 41.46 41.47 2.6K
13:07 41.47 41.47 41.32 41.32 0.6K
13:08 41.32 41.32 41.03 41.03 9.6K
13:09 40.94 40.94 40.86 40.91 8.3K
13:10 40.73 40.73 40.72 40.72 4.1K
13:11 40.72 40.72 40.72 40.72 1.1K
13:12 40.72 40.72 40.72 40.72 1.1K
13:13 40.72 40.72 40.70 40.70 2.3K
13:14 40.70 40.70 40.70 40.70 2.6K
13:15 40.70 40.79 40.70 40.70 2.7K
13:16 40.70 40.70 40.70 40.70 0.0K
13:17 40.70 40.70 40.70 40.70 0.7K
13:18 40.65 40.69 40.65 40.69 1.7K
13:19 40.69 40.69 40.50 40.50 14.7K
13:20 40.56 40.79 40.56 40.79 7.7K
13:21 40.66 40.71 40.66 40.71 1.0K
13:22 40.71 40.79 40.71 40.71 0.8K
13:23 40.71 40.71 40.71 40.71 0.7K
13:24 40.71 40.71 40.71 40.71 0.3K
13:25 40.71 40.71 40.71 40.71 0.2K
13:26 40.71 40.71 40.71 40.71 0.5K
13:27 41.26 41.26 41.20 41.20 7.3K
13:28 41.27 41.27 41.27 41.27 0.7K
13:29 41.27 41.27 41.27 41.27 0.8K
13:30 41.27 41.27 41.08 41.08 0.4K
13:31 41.05 41.05 41.05 41.05 0.4K
13:32 41.18 41.18 41.18 41.18 0.6K
13:33 41.01 41.01 41.01 41.01 0.3K
13:34 40.83 40.98 40.83 40.98 0.2K
13:35 40.68 40.68 40.68 40.68 1.9K
13:36 40.68 40.72 40.68 40.71 1.1K
13:37 40.71 40.71 40.71 40.71 0.4K
13:38 40.71 40.71 40.70 40.70 0.4K
13:39 40.70 40.70 40.69 40.69 0.6K
13:40 40.69 40.73 40.69 40.73 0.1K
13:41 40.73 40.73 40.73 40.73 0.2K
13:42 40.73 40.73 40.73 40.73 0.2K
13:43 40.73 40.73 40.73 40.73 0.2K
13:44 40.73 40.73 40.73 40.73 0.0K
13:45 40.74 40.75 40.74 40.75 0.2K
13:46 40.65 40.65 40.45 40.45 1.4K
13:47 40.45 40.45 40.45 40.45 0.2K
13:48 40.45 40.65 40.45 40.65 0.5K
13:49 40.65 40.65 40.65 40.65 0.0K
13:50 40.65 40.65 40.65 40.65 0.2K
13:51 40.65 40.65 40.65 40.65 0.1K
13:52 40.65 40.65 40.65 40.65 0.8K
13:53 40.65 40.65 40.54 40.54 0.3K
13:54 40.54 40.54 40.45 40.45 4.4K
13:55 40.37 40.37 40.34 40.34 0.8K
13:56 40.34 40.34 40.11 40.11 2.9K
13:57 39.80 39.97 39.80 39.94 26.6K
13:58 39.94 39.94 39.93 39.93 0.9K
13:59 39.96 40.01 39.96 40.01 4.2K
14:00 40.02 40.08 40.02 40.08 2.4K
14:01 40.08 40.08 40.08 40.08 0.2K
14:02 40.07 40.22 40.07 40.22 3.6K
14:03 40.22 40.30 40.17 40.30 1.6K
14:04 40.30 40.30 40.23 40.24 0.3K
14:05 40.24 40.24 40.23 40.23 0.3K
14:06 40.23 40.23 40.23 40.23 0.1K
14:07 40.29 40.29 40.29 40.29 0.4K
14:08 40.29 40.29 40.29 40.29 0.1K
14:09 40.29 40.29 40.29 40.29 0.4K
14:10 40.29 40.29 40.29 40.29 0.4K
14:11 40.29 40.29 40.22 40.22 0.6K
14:12 40.27 40.27 40.22 40.22 0.4K
14:13 40.22 40.22 40.22 40.22 0.1K
14:14 40.22 40.22 40.22 40.22 0.2K
14:15 40.14 40.14 40.08 40.08 0.4K
14:16 40.14 40.14 40.14 40.14 0.1K
14:17 40.14 40.14 40.14 40.14 0.0K
14:18 40.14 40.14 40.14 40.14 0.1K
14:19 40.07 40.12 40.07 40.10 1.9K
14:20 40.10 40.11 40.10 40.11 0.3K
14:21 40.11 40.11 40.04 40.04 1.9K
14:22 40.04 40.10 40.04 40.10 1.1K
14:23 40.10 40.10 40.10 40.10 0.0K
14:24 40.13 40.13 40.10 40.10 1.3K
14:25 40.10 40.13 40.10 40.10 2.7K
14:26 40.09 40.09 40.05 40.09 0.6K
14:27 40.09 40.17 40.09 40.17 3.4K
14:28 40.17 40.23 40.17 40.23 1.4K
14:29 40.23 40.32 40.23 40.25 1.1K
14:30 40.25 40.36 40.25 40.36 2.0K
14:31 40.36 40.36 40.36 40.36 0.4K
14:32 40.36 40.37 40.35 40.37 0.4K
14:33 40.37 40.38 40.37 40.38 0.5K
14:34 40.38 40.39 40.38 40.39 0.3K
14:35 40.39 40.39 40.38 40.39 2.5K
14:36 40.39 40.39 40.39 40.39 0.4K
14:37 40.39 40.39 40.39 40.39 0.2K
14:38 40.39 40.53 40.38 40.38 3.9K
14:39 40.45 40.45 40.40 40.40 0.4K
14:40 40.45 40.45 40.45 40.45 0.4K
14:41 40.45 40.45 40.45 40.45 0.1K
14:42 40.45 40.45 40.45 40.45 1.3K
14:43 40.45 40.45 40.45 40.45 0.4K
14:44 40.45 40.45 40.45 40.45 0.2K
14:45 40.45 40.45 40.45 40.45 0.1K
14:46 40.45 40.45 40.45 40.45 0.0K
14:47 40.46 40.46 40.35 40.35 2.2K
14:48 40.35 40.35 40.35 40.35 0.0K
14:49 40.35 40.43 40.35 40.43 2.7K
14:50 40.48 40.48 40.48 40.48 0.3K
14:51 40.48 40.48 40.48 40.48 0.1K
14:52 40.48 40.48 40.38 40.38 0.1K
14:53 40.38 40.38 40.38 40.38 0.1K
14:54 40.37 40.37 40.36 40.36 2.2K
14:55 40.38 40.41 40.38 40.41 0.7K
14:56 40.41 40.41 40.36 40.41 0.5K
14:57 40.41 40.41 40.41 40.41 0.1K
14:58 40.38 40.38 40.36 40.38 3.0K
14:59 40.38 40.39 40.38 40.38 1.0K
15:00 40.38 40.40 40.38 40.40 0.6K
15:01 40.40 40.40 40.40 40.40 0.1K
15:02 40.40 40.40 40.40 40.40 0.3K
15:03 40.40 40.46 40.40 40.46 2.9K
15:04 40.46 40.46 40.46 40.46 0.2K
15:05 40.46 40.46 40.46 40.46 0.4K
15:06 40.46 40.46 40.46 40.46 0.1K
15:07 40.46 40.46 40.46 40.46 0.3K
15:08 40.46 40.46 40.46 40.46 0.5K
15:09 40.46 40.46 40.46 40.46 0.5K
15:10 40.46 40.46 40.42 40.42 2.9K
15:11 40.42 40.46 40.42 40.46 0.8K
15:12 40.46 40.47 40.46 40.47 0.6K
15:13 40.47 40.49 40.47 40.47 1.0K
15:14 40.54 40.59 40.54 40.59 2.7K
15:15 40.55 40.55 40.54 40.54 0.6K
15:16 40.54 40.54 40.54 40.54 0.4K
15:17 40.54 40.59 40.54 40.55 2.4K
15:18 40.55 40.55 40.55 40.55 0.3K
15:19 40.55 40.55 40.55 40.55 0.5K
15:20 40.55 40.55 40.55 40.55 0.1K
15:21 40.57 40.57 40.55 40.55 1.6K
15:22 40.55 40.55 40.55 40.55 0.4K
15:23 40.55 40.55 40.55 40.55 0.1K
15:24 40.50 40.56 40.50 40.56 0.7K
15:25 40.56 40.56 40.56 40.56 0.5K
15:26 40.56 40.58 40.56 40.58 0.3K
15:27 40.58 40.58 40.58 40.58 0.6K
15:28 40.58 40.58 40.58 40.58 0.3K
15:29 40.58 40.58 40.50 40.50 0.7K
15:30 40.50 40.50 40.49 40.49 1.0K
15:31 40.49 40.49 40.42 40.42 2.2K
15:32 40.42 40.42 40.42 40.42 0.1K
15:33 40.42 40.48 40.42 40.48 0.4K
15:34 40.48 40.48 40.48 40.48 0.3K
15:35 40.48 40.48 40.48 40.48 0.5K
15:36 40.48 40.48 40.47 40.47 2.2K
15:37 40.46 40.46 40.46 40.46 0.5K
15:38 40.42 40.44 40.42 40.44 1.6K
15:39 40.38 40.52 40.38 40.52 5.8K
15:40 40.52 40.56 40.52 40.56 2.4K
15:41 40.56 40.68 40.56 40.68 2.1K
15:42 40.68 40.68 40.67 40.68 0.6K
15:43 40.63 40.68 40.63 40.68 0.4K
15:44 40.68 40.69 40.63 40.63 1.7K
15:45 40.63 40.69 40.63 40.66 0.7K
15:46 40.66 40.66 40.66 40.66 0.8K
15:47 40.66 40.66 40.62 40.62 1.5K
15:48 40.58 40.58 40.58 40.58 0.6K
15:49 40.53 40.54 40.53 40.54 1.0K
15:50 40.58 40.58 40.54 40.54 1.1K
15:51 40.58 40.59 40.58 40.58 1.5K
15:52 40.58 40.58 40.58 40.58 0.9K
15:53 40.58 40.58 40.56 40.56 1.0K
15:54 40.56 40.56 40.53 40.53 1.5K
15:55 40.53 40.53 40.41 40.41 2.0K
15:56 40.35 40.35 40.24 40.24 2.6K
15:57 40.22 40.25 40.16 40.16 3.3K
15:58 40.16 40.16 40.11 40.11 3.4K
15:59 40.09 40.09 40.05 40.05 6.2K
16:00 40.05 40.33 40.05 40.28 59.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし