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 40.84 42.84 40.84 40.91 2.7K
09:32 40.91 41.25 40.91 41.25 0.6K
09:33 40.30 40.30 40.30 40.30 6.1K
09:34 40.30 40.30 40.30 40.30 0.0K
09:35 40.30 40.30 40.30 40.30 0.0K
09:36 40.30 40.30 40.30 40.30 0.0K
09:37 40.30 40.30 40.30 40.30 0.3K
09:38 40.30 40.30 40.30 40.30 0.0K
09:39 40.30 40.56 40.30 40.56 0.4K
09:40 40.56 40.56 40.56 40.56 0.1K
09:41 40.56 40.56 40.56 40.56 0.1K
09:42 40.56 40.56 40.56 40.56 0.1K
09:43 40.60 40.64 40.36 40.64 0.9K
09:44 40.49 40.49 40.49 40.49 0.5K
09:45 40.49 40.49 40.49 40.49 0.2K
09:46 40.49 40.49 40.49 40.49 0.0K
09:47 40.49 40.49 40.30 40.30 1.2K
09:48 40.30 40.44 40.23 40.23 3.8K
09:49 40.26 40.26 40.26 40.26 0.3K
09:50 40.26 40.26 40.26 40.26 0.0K
09:51 40.28 40.59 40.28 40.59 15.1K
09:52 40.59 40.59 40.59 40.59 0.0K
09:53 40.64 40.64 40.64 40.64 1.1K
09:54 40.82 40.82 40.66 40.66 1.2K
09:55 40.65 40.65 40.65 40.65 1.3K
09:56 40.65 40.65 40.65 40.65 0.0K
09:57 40.65 40.65 40.65 40.65 0.0K
09:58 40.53 40.53 40.53 40.53 0.2K
09:59 40.53 40.53 40.53 40.53 0.0K
10:00 40.53 40.73 40.53 40.73 0.5K
10:01 40.73 40.75 40.73 40.75 0.2K
10:02 40.75 40.75 40.75 40.75 0.2K
10:03 40.75 40.75 40.50 40.50 0.3K
10:04 40.50 40.50 40.50 40.50 0.1K
10:05 40.50 40.55 40.50 40.55 0.3K
10:06 40.55 40.55 40.55 40.55 0.0K
10:07 40.55 40.55 40.55 40.55 0.0K
10:08 40.55 40.55 40.37 40.37 1.8K
10:09 40.37 40.37 40.37 40.37 0.1K
10:10 40.37 40.37 40.37 40.37 0.4K
10:11 40.37 40.37 40.37 40.37 0.1K
10:12 40.42 40.42 40.42 40.42 0.2K
10:13 40.42 40.42 40.42 40.42 0.0K
10:14 40.42 40.47 40.42 40.47 0.4K
10:15 40.47 40.47 40.34 40.34 0.9K
10:16 40.34 40.34 40.34 40.34 2.0K
10:17 40.34 40.34 40.29 40.29 1.0K
10:18 40.29 40.29 40.29 40.29 0.0K
10:19 40.29 40.29 40.29 40.29 0.2K
10:20 40.29 40.39 40.27 40.27 0.5K
10:21 40.27 40.27 40.24 40.24 0.8K
10:22 40.24 40.24 40.24 40.24 0.1K
10:23 40.24 40.24 40.24 40.24 0.2K
10:24 40.24 40.24 40.10 40.10 0.4K
10:25 40.10 40.26 40.10 40.26 1.6K
10:26 40.26 40.26 40.10 40.10 2.4K
10:27 40.10 40.10 40.10 40.10 0.0K
10:28 40.10 40.10 40.10 40.10 0.0K
10:29 40.10 40.10 40.10 40.10 0.0K
10:30 40.10 40.41 40.10 40.26 1.5K
10:31 40.26 40.26 40.26 40.26 0.1K
10:32 40.31 40.31 40.27 40.27 2.7K
10:33 40.27 40.27 40.27 40.27 0.1K
10:34 40.27 40.27 40.27 40.27 0.0K
10:35 40.27 40.27 40.06 40.06 3.3K
10:36 40.06 40.06 39.97 39.97 0.9K
10:37 39.97 39.97 39.97 39.97 0.2K
10:38 39.97 39.97 39.97 39.97 0.0K
10:39 40.00 40.00 40.00 40.00 0.7K
10:40 39.94 40.05 39.94 40.05 0.7K
10:41 40.05 40.05 40.05 40.05 0.6K
10:42 39.92 39.92 39.92 39.92 0.6K
10:43 39.92 39.92 39.92 39.92 0.0K
10:44 39.92 39.92 39.80 39.80 1.3K
10:45 39.80 39.80 39.80 39.80 0.0K
10:46 39.80 39.80 39.80 39.80 0.1K
10:47 39.80 39.80 39.70 39.70 0.9K
10:48 39.70 39.70 39.70 39.70 0.2K
10:49 39.70 39.70 39.58 39.58 0.1K
10:50 39.58 39.67 39.51 39.67 0.8K
10:51 39.67 39.67 39.50 39.50 0.7K
10:52 39.44 39.44 39.44 39.44 0.7K
10:53 39.45 39.47 39.37 39.37 1.0K
10:54 39.40 39.47 39.40 39.47 2.6K
10:55 39.47 39.47 39.47 39.47 0.3K
10:56 39.47 39.47 39.47 39.47 0.1K
10:57 39.47 39.47 39.47 39.47 0.1K
10:58 39.47 39.47 39.47 39.47 0.2K
10:59 39.47 39.47 39.34 39.34 0.5K
11:00 39.34 39.41 39.34 39.41 1.6K
11:01 39.41 39.41 39.41 39.41 0.3K
11:02 39.38 39.58 39.38 39.58 3.3K
11:03 39.58 39.68 39.58 39.68 0.2K
11:04 39.68 39.68 39.68 39.68 0.2K
11:05 39.68 39.68 39.68 39.68 0.3K
11:06 39.68 39.68 39.68 39.68 0.2K
11:07 39.68 39.68 39.64 39.64 0.2K
11:08 39.64 39.64 39.56 39.56 0.1K
11:09 39.56 39.63 39.56 39.63 0.3K
11:10 39.63 39.63 39.63 39.63 0.1K
11:11 39.62 39.62 39.56 39.56 0.2K
11:12 39.56 39.56 39.56 39.56 0.0K
11:13 39.56 39.73 39.56 39.73 0.4K
11:14 39.74 39.74 39.74 39.74 0.3K
11:15 39.74 39.74 39.74 39.74 0.3K
11:16 39.74 39.74 39.74 39.74 0.0K
11:17 39.62 39.62 39.53 39.53 0.9K
11:18 39.53 39.53 39.53 39.53 0.2K
11:19 39.53 39.63 39.53 39.63 0.3K
11:20 39.63 39.63 39.63 39.63 0.1K
11:21 39.63 39.63 39.38 39.38 0.1K
11:22 39.38 39.38 39.38 39.38 0.1K
11:23 39.38 39.42 39.38 39.40 0.4K
11:24 39.40 39.47 39.40 39.47 0.1K
11:25 39.47 39.47 39.47 39.47 0.3K
11:26 39.47 39.50 39.47 39.50 0.2K
11:27 39.50 39.50 39.50 39.50 0.0K
11:28 39.46 39.46 39.46 39.46 0.3K
11:29 39.46 39.46 39.46 39.46 0.1K
11:30 39.53 39.53 39.53 39.53 0.5K
11:31 39.53 39.53 39.53 39.53 0.2K
11:32 39.47 39.47 39.46 39.46 0.3K
11:33 39.46 39.46 39.46 39.46 0.0K
11:34 39.45 39.45 39.45 39.45 0.3K
11:35 39.45 39.45 39.45 39.45 0.0K
11:36 39.45 39.45 39.45 39.45 0.2K
11:37 39.45 39.45 39.41 39.41 1.8K
11:38 39.41 39.41 39.41 39.41 0.1K
11:39 39.41 39.41 39.41 39.41 0.0K
11:40 39.48 39.48 39.41 39.41 0.6K
11:41 39.43 39.43 39.43 39.43 0.9K
11:42 39.51 39.51 39.41 39.41 0.4K
11:43 39.41 39.41 39.41 39.41 0.0K
11:44 39.41 39.41 39.41 39.41 0.2K
11:45 39.42 39.44 39.42 39.44 0.8K
11:46 39.42 39.42 39.42 39.42 0.4K
11:47 39.42 39.42 39.39 39.42 1.1K
11:48 39.42 39.44 39.42 39.44 1.1K
11:49 39.44 39.44 39.41 39.41 2.5K
11:50 39.41 39.41 39.41 39.41 4.1K
11:51 39.43 39.48 39.43 39.47 0.8K
11:52 39.47 39.47 39.47 39.47 0.1K
11:53 39.52 39.52 39.52 39.52 0.1K
11:54 39.52 39.52 39.48 39.48 0.3K
11:55 39.48 39.48 39.48 39.48 0.2K
11:56 39.48 39.72 39.48 39.72 0.8K
11:57 39.66 39.66 39.66 39.66 0.1K
11:58 39.66 39.66 39.66 39.66 0.0K
11:59 39.66 39.75 39.64 39.64 1.1K
12:00 39.64 39.81 39.64 39.81 0.1K
12:01 39.81 39.81 39.81 39.81 0.0K
12:02 39.81 39.81 39.81 39.81 0.0K
12:03 39.81 39.81 39.50 39.50 2.2K
12:04 39.50 39.50 39.45 39.45 0.5K
12:05 39.45 39.45 39.45 39.45 0.0K
12:06 39.45 39.45 39.45 39.45 0.0K
12:07 39.45 39.45 39.45 39.45 0.1K
12:08 39.45 39.45 39.45 39.45 0.1K
12:09 39.45 39.45 39.45 39.45 0.2K
12:10 39.45 39.45 39.45 39.45 0.0K
12:11 39.45 39.45 39.45 39.45 0.1K
12:12 39.45 39.45 39.45 39.45 0.0K
12:13 39.45 39.45 39.45 39.45 0.1K
12:14 39.45 39.45 39.43 39.43 0.7K
12:15 39.43 39.43 39.43 39.43 0.1K
12:16 39.43 39.43 39.43 39.43 0.3K
12:17 39.43 39.43 39.43 39.43 0.0K
12:18 39.43 39.43 39.43 39.43 0.2K
12:19 39.43 39.43 39.43 39.43 0.1K
12:20 39.43 39.43 39.43 39.43 0.0K
12:21 39.43 39.44 39.43 39.44 0.3K
12:22 39.44 39.44 39.44 39.44 0.1K
12:23 39.44 39.44 39.44 39.44 0.2K
12:24 39.44 39.44 39.44 39.44 0.3K
12:25 39.44 39.56 39.44 39.56 0.3K
12:26 39.49 39.56 39.49 39.56 1.1K
12:27 39.56 39.56 39.56 39.56 0.0K
12:28 39.56 39.56 39.56 39.56 0.0K
12:29 39.56 39.56 39.56 39.56 0.1K
12:30 39.56 39.56 39.56 39.56 0.1K
12:31 39.56 39.56 39.56 39.56 0.1K
12:32 39.56 39.56 39.56 39.56 0.0K
12:33 39.56 39.62 39.56 39.62 0.2K
12:34 39.62 39.62 39.62 39.62 0.0K
12:35 39.62 39.67 39.62 39.67 0.1K
12:36 39.67 39.67 39.67 39.67 0.3K
12:37 39.67 39.67 39.67 39.67 0.0K
12:38 39.67 39.67 39.67 39.67 0.0K
12:39 39.67 39.67 39.63 39.63 0.4K
12:40 39.63 39.63 39.63 39.63 0.3K
12:41 39.63 39.63 39.63 39.63 0.0K
12:42 39.63 39.63 39.63 39.63 0.1K
12:43 39.63 39.63 39.63 39.63 0.0K
12:44 39.66 39.66 39.66 39.66 2.4K
12:45 39.66 39.66 39.66 39.66 0.0K
12:46 39.66 39.70 39.60 39.60 1.7K
12:47 39.60 39.67 39.60 39.67 0.2K
12:48 39.67 39.67 39.67 39.67 0.0K
12:49 39.67 39.67 39.60 39.60 0.3K
12:50 39.60 39.60 39.60 39.60 0.0K
12:51 39.60 39.60 39.60 39.60 0.5K
12:52 39.60 39.60 39.60 39.60 0.1K
12:53 39.60 39.60 39.60 39.60 0.1K
12:54 39.60 39.60 39.60 39.60 0.6K
12:55 39.60 39.60 39.60 39.60 0.2K
12:56 39.60 39.60 39.60 39.60 0.2K
12:57 39.60 39.60 39.60 39.60 0.0K
12:58 39.60 39.60 39.60 39.60 0.2K
12:59 39.60 39.60 39.60 39.60 0.2K
13:00 39.60 39.60 39.60 39.60 0.5K
13:01 39.60 39.60 39.60 39.60 0.3K
13:02 39.60 39.60 39.60 39.60 0.0K
13:03 39.61 39.61 39.60 39.60 0.3K
13:04 39.60 39.60 39.60 39.60 0.1K
13:05 39.60 39.61 39.60 39.61 0.3K
13:06 39.61 39.61 39.58 39.58 0.1K
13:07 39.58 39.58 39.58 39.58 0.0K
13:08 39.58 39.58 39.58 39.58 0.1K
13:09 39.58 39.58 39.58 39.58 0.1K
13:10 39.58 39.73 39.58 39.70 4.4K
13:11 39.70 39.70 39.70 39.70 0.0K
13:12 39.70 39.70 39.70 39.70 0.1K
13:13 39.70 39.70 39.70 39.70 0.0K
13:14 39.68 39.68 39.68 39.68 0.5K
13:15 39.68 39.68 39.68 39.68 0.4K
13:16 39.68 39.68 39.68 39.68 0.0K
13:17 39.68 39.68 39.68 39.68 0.1K
13:18 39.68 39.68 39.68 39.68 0.0K
13:19 39.68 39.68 39.68 39.68 0.2K
13:20 39.68 39.68 39.68 39.68 0.0K
13:21 39.68 39.68 39.68 39.68 0.1K
13:22 39.68 39.68 39.65 39.65 0.2K
13:23 39.65 39.65 39.65 39.65 0.0K
13:24 39.65 39.65 39.65 39.65 0.4K
13:25 39.65 39.65 39.65 39.65 0.0K
13:26 39.65 39.65 39.65 39.65 0.2K
13:27 39.65 39.65 39.65 39.65 0.1K
13:28 39.65 39.65 39.64 39.64 0.2K
13:29 39.70 39.70 39.70 39.70 0.2K
13:30 39.71 39.71 39.71 39.71 0.4K
13:31 39.71 39.71 39.71 39.71 0.2K
13:32 39.71 39.71 39.71 39.71 0.0K
13:33 39.68 39.68 39.68 39.68 0.2K
13:34 39.68 39.71 39.68 39.71 0.4K
13:35 39.72 39.72 39.72 39.72 0.3K
13:36 39.72 39.72 39.72 39.72 0.0K
13:37 39.72 39.72 39.67 39.67 0.2K
13:38 39.67 39.74 39.67 39.74 0.6K
13:39 39.74 39.78 39.74 39.78 0.8K
13:40 39.78 39.78 39.78 39.78 0.2K
13:41 39.78 39.82 39.78 39.82 0.1K
13:42 39.82 39.82 39.82 39.82 0.1K
13:43 39.82 39.82 39.82 39.82 0.0K
13:44 39.82 39.82 39.73 39.73 0.6K
13:45 39.73 39.73 39.73 39.73 0.0K
13:46 39.73 39.73 39.73 39.73 0.0K
13:47 39.73 39.73 39.73 39.73 0.0K
13:48 39.73 39.73 39.73 39.73 0.1K
13:49 39.70 39.70 39.70 39.70 1.3K
13:50 39.70 39.70 39.63 39.63 0.2K
13:51 39.63 39.65 39.63 39.65 0.2K
13:52 39.65 39.68 39.64 39.68 0.2K
13:53 39.68 39.68 39.68 39.68 0.3K
13:54 39.68 39.68 39.63 39.63 0.3K
13:55 39.63 39.70 39.63 39.65 0.2K
13:56 39.65 39.65 39.65 39.65 0.0K
13:57 39.62 39.65 39.62 39.65 2.7K
13:58 39.65 39.65 39.65 39.65 0.1K
13:59 39.65 39.65 39.65 39.65 0.0K
14:00 39.65 39.76 39.65 39.76 0.1K
14:01 39.76 39.76 39.76 39.76 0.1K
14:02 39.76 39.76 39.63 39.63 0.3K
14:03 39.63 39.63 39.63 39.63 0.0K
14:04 39.63 39.63 39.63 39.63 0.0K
14:05 39.63 39.76 39.63 39.76 0.1K
14:06 39.76 39.76 39.76 39.76 0.4K
14:07 39.76 39.76 39.76 39.76 0.3K
14:08 39.76 39.76 39.76 39.76 0.0K
14:09 39.76 39.76 39.76 39.76 0.0K
14:10 39.86 40.00 39.86 39.91 2.6K
14:11 39.91 39.91 39.91 39.91 0.0K
14:12 39.95 40.00 39.95 39.96 1.1K
14:13 40.04 40.04 40.04 40.04 0.2K
14:14 39.98 39.98 39.98 39.98 1.1K
14:15 39.98 39.98 39.98 39.98 0.1K
14:16 39.98 40.06 39.98 40.00 0.2K
14:17 40.00 40.10 40.00 40.10 0.3K
14:18 39.94 39.94 39.94 39.94 0.3K
14:19 39.94 39.94 39.94 39.94 0.0K
14:20 39.94 40.05 39.94 40.05 0.2K
14:21 40.05 40.05 40.05 40.05 0.0K
14:22 40.05 40.05 40.05 40.05 0.2K
14:23 39.94 39.94 39.94 39.94 0.3K
14:24 39.94 39.94 39.94 39.94 0.0K
14:25 40.05 40.05 40.05 40.05 0.6K
14:26 40.05 40.05 40.05 40.05 0.1K
14:27 40.05 40.05 40.05 40.05 0.1K
14:28 40.05 40.05 40.05 40.05 0.1K
14:29 40.05 40.05 40.05 40.05 0.1K
14:30 39.89 39.89 39.82 39.82 1.0K
14:31 39.82 39.82 39.82 39.82 0.0K
14:32 39.79 39.79 39.79 39.79 0.6K
14:33 39.79 39.79 39.79 39.79 0.2K
14:34 39.74 39.74 39.74 39.74 0.2K
14:35 39.74 39.74 39.74 39.74 0.1K
14:36 39.91 39.91 39.91 39.91 0.1K
14:37 39.91 39.91 39.91 39.91 0.0K
14:38 39.74 39.74 39.73 39.73 0.3K
14:39 39.73 39.73 39.73 39.73 0.1K
14:40 39.73 39.73 39.73 39.73 0.1K
14:41 39.73 39.74 39.66 39.66 0.7K
14:42 39.66 39.66 39.66 39.66 0.1K
14:43 39.66 39.66 39.66 39.66 0.1K
14:44 39.66 39.71 39.66 39.66 0.3K
14:45 39.85 39.85 39.85 39.85 0.3K
14:46 39.85 39.85 39.85 39.85 0.1K
14:47 39.85 39.85 39.85 39.85 0.1K
14:48 39.85 39.85 39.65 39.65 0.5K
14:49 39.65 39.65 39.65 39.65 0.3K
14:50 39.65 39.65 39.65 39.65 0.1K
14:51 39.71 39.71 39.71 39.71 0.2K
14:52 39.67 39.67 39.67 39.67 0.1K
14:53 39.71 39.71 39.70 39.70 0.4K
14:54 39.70 39.77 39.70 39.77 0.1K
14:55 39.83 39.83 39.83 39.83 0.2K
14:56 39.83 39.83 39.67 39.75 0.7K
14:57 39.94 39.94 39.91 39.91 2.1K
14:58 39.91 39.91 39.91 39.91 0.1K
14:59 39.86 39.86 39.84 39.84 0.3K
15:00 39.84 39.84 39.84 39.84 0.7K
15:01 39.84 39.84 39.84 39.84 0.2K
15:02 39.84 39.84 39.84 39.84 0.0K
15:03 39.74 39.74 39.74 39.74 0.4K
15:04 39.74 39.74 39.70 39.70 0.4K
15:05 39.70 39.70 39.70 39.70 0.0K
15:06 39.70 39.70 39.68 39.68 0.1K
15:07 39.68 39.68 39.68 39.68 0.1K
15:08 39.68 39.68 39.68 39.68 0.0K
15:09 39.68 39.68 39.68 39.68 0.1K
15:10 39.68 39.68 39.68 39.68 0.0K
15:11 39.67 39.67 39.67 39.67 1.1K
15:12 39.67 39.67 39.67 39.67 0.8K
15:13 39.75 39.75 39.75 39.75 0.2K
15:14 39.75 39.75 39.75 39.75 0.3K
15:15 39.75 39.75 39.75 39.75 0.1K
15:16 39.75 39.75 39.75 39.75 0.0K
15:17 39.75 39.75 39.75 39.75 0.1K
15:18 39.75 39.75 39.75 39.75 0.2K
15:19 39.75 39.76 39.75 39.76 1.4K
15:20 39.82 39.82 39.79 39.79 1.0K
15:21 39.79 39.81 39.79 39.81 1.0K
15:22 39.81 39.82 39.81 39.82 0.2K
15:23 39.77 39.77 39.77 39.77 0.3K
15:24 39.77 39.81 39.75 39.81 0.3K
15:25 39.81 39.81 39.77 39.77 0.2K
15:26 39.77 39.77 39.77 39.77 0.0K
15:27 39.77 39.77 39.77 39.77 0.1K
15:28 39.77 39.85 39.77 39.85 0.3K
15:29 39.77 39.77 39.77 39.77 0.3K
15:30 39.77 39.85 39.77 39.85 0.4K
15:31 39.85 39.85 39.81 39.81 0.3K
15:32 39.81 39.81 39.81 39.81 0.3K
15:33 39.86 39.86 39.86 39.86 1.0K
15:34 39.86 39.86 39.86 39.86 0.3K
15:35 39.82 39.82 39.82 39.82 0.5K
15:36 39.88 39.88 39.88 39.88 1.0K
15:37 39.88 40.05 39.88 40.05 0.2K
15:38 40.05 40.05 40.05 40.05 0.3K
15:39 40.05 40.05 39.90 39.90 0.8K
15:40 39.90 39.90 39.90 39.90 0.4K
15:41 39.90 39.90 39.89 39.89 1.8K
15:42 39.89 39.92 39.89 39.92 0.2K
15:43 39.92 39.92 39.84 39.84 0.2K
15:44 39.84 39.84 39.84 39.84 0.2K
15:45 39.84 39.92 39.84 39.92 0.3K
15:46 39.92 39.92 39.92 39.92 0.6K
15:47 39.84 39.84 39.84 39.84 0.2K
15:48 39.84 39.89 39.84 39.89 0.8K
15:49 39.89 39.92 39.89 39.92 0.6K
15:50 39.93 39.93 39.93 39.93 0.8K
15:51 39.92 39.98 39.92 39.98 2.1K
15:52 39.98 39.98 39.94 39.94 0.5K
15:53 39.94 39.94 39.94 39.94 0.5K
15:54 39.94 39.94 39.90 39.93 2.3K
15:55 39.93 39.94 39.93 39.94 1.0K
15:56 39.94 39.94 39.89 39.89 1.3K
15:57 39.89 39.90 39.88 39.88 2.6K
15:58 39.88 39.88 39.88 39.88 1.8K
15:59 39.88 39.88 39.79 39.83 4.9K
16:00 39.83 39.89 39.83 39.88 25.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし