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 40.27 40.27 39.89 40.27 1.8K
09:32 40.27 40.27 40.27 40.27 0.0K
09:33 40.27 40.27 40.26 40.26 0.3K
09:34 40.26 40.26 40.26 40.26 0.0K
09:35 40.26 40.26 40.26 40.26 0.1K
09:36 40.26 40.26 40.26 40.26 0.2K
09:37 40.26 40.26 40.26 40.26 0.0K
09:38 40.26 40.26 40.26 40.26 0.2K
09:39 40.26 40.26 40.26 40.26 0.1K
09:40 40.26 40.26 40.26 40.26 0.0K
09:41 40.26 40.27 40.26 40.27 0.3K
09:42 40.50 40.50 40.50 40.50 0.3K
09:43 40.50 40.50 40.50 40.50 0.0K
09:44 40.50 40.52 40.50 40.52 0.1K
09:45 40.52 40.52 40.31 40.31 0.5K
09:46 40.31 40.34 40.31 40.34 0.3K
09:47 40.34 40.34 40.34 40.34 0.0K
09:48 40.34 40.34 40.34 40.34 0.3K
09:49 40.37 40.37 40.37 40.37 0.3K
09:50 40.50 40.50 40.50 40.50 0.1K
09:51 40.50 40.50 40.30 40.30 0.2K
09:52 40.30 40.30 40.30 40.30 0.0K
09:53 40.30 40.30 40.30 40.30 0.1K
09:54 40.30 40.30 40.30 40.30 0.0K
09:55 40.34 40.34 40.34 40.34 0.5K
09:56 40.34 40.34 40.34 40.34 0.0K
09:57 40.34 40.34 40.34 40.34 0.0K
09:58 40.34 40.34 40.34 40.34 0.5K
09:59 40.34 40.34 40.34 40.34 0.1K
10:00 40.15 40.15 40.15 40.15 0.3K
10:01 40.15 40.15 40.15 40.15 0.0K
10:02 40.15 40.15 40.15 40.15 0.0K
10:03 40.15 40.35 40.15 40.30 1.3K
10:04 40.30 40.30 40.30 40.30 0.4K
10:05 40.30 40.30 40.30 40.30 0.1K
10:06 40.30 40.30 39.88 39.88 2.1K
10:07 39.88 39.88 39.74 39.74 0.2K
10:08 39.74 39.75 39.74 39.75 0.4K
10:09 39.75 39.89 39.75 39.89 0.4K
10:10 39.89 39.89 39.89 39.89 0.0K
10:11 39.93 39.99 39.93 39.99 3.2K
10:12 39.99 40.16 39.99 40.16 0.4K
10:13 40.13 40.13 40.13 40.13 0.2K
10:14 40.13 40.13 40.13 40.13 0.3K
10:15 40.13 40.13 40.13 40.13 0.0K
10:16 40.13 40.13 40.13 40.13 0.1K
10:17 40.13 40.13 40.13 40.13 0.1K
10:18 40.13 40.13 40.13 40.13 0.1K
10:19 40.13 40.13 40.13 40.13 0.1K
10:20 40.13 40.13 40.13 40.13 0.1K
10:21 39.58 39.58 39.58 39.58 0.3K
10:22 39.78 39.78 39.78 39.78 0.3K
10:23 39.78 39.78 39.78 39.78 0.2K
10:24 39.56 40.22 39.56 40.03 9.4K
10:25 40.03 40.03 40.03 40.03 0.0K
10:26 40.03 40.03 39.95 39.95 0.1K
10:27 39.95 39.95 39.95 39.95 0.0K
10:28 39.95 39.95 39.95 39.95 0.0K
10:29 39.95 39.95 39.95 39.95 0.1K
10:30 40.27 40.27 40.27 40.27 0.8K
10:31 40.27 40.27 40.27 40.27 0.0K
10:32 40.27 40.27 40.27 40.27 0.0K
10:33 40.27 40.27 40.27 40.27 0.1K
10:34 40.27 40.27 40.27 40.27 0.1K
10:35 40.32 40.32 40.21 40.21 0.4K
10:36 40.21 40.33 40.21 40.33 0.5K
10:37 40.17 40.17 40.17 40.17 0.2K
10:38 40.17 40.17 40.08 40.08 0.6K
10:39 40.08 40.08 40.08 40.08 0.0K
10:40 40.08 40.08 40.08 40.08 0.0K
10:41 40.08 40.08 40.08 40.08 0.0K
10:42 40.17 40.17 40.11 40.11 0.3K
10:43 40.11 40.11 40.11 40.11 0.0K
10:44 40.11 40.11 40.11 40.11 0.0K
10:45 40.11 40.11 40.00 40.00 6.7K
10:46 40.02 40.02 40.02 40.02 0.1K
10:47 40.02 40.02 40.02 40.02 0.5K
10:48 40.02 40.02 40.02 40.02 0.0K
10:49 40.02 40.02 40.02 40.02 0.1K
10:50 40.02 40.02 40.02 40.02 0.1K
10:51 40.02 40.10 40.02 40.10 0.6K
10:52 40.10 40.10 40.10 40.10 0.6K
10:53 40.10 40.10 40.10 40.10 0.2K
10:54 40.10 40.10 40.10 40.10 0.1K
10:55 40.10 40.10 40.10 40.10 0.0K
10:56 40.10 40.10 40.10 40.10 0.0K
10:57 40.10 40.10 40.10 40.10 0.0K
10:58 40.10 40.10 40.10 40.10 0.2K
10:59 40.10 40.10 40.10 40.10 0.1K
11:00 40.10 40.10 39.98 39.98 0.3K
11:01 39.98 39.98 39.98 39.98 0.0K
11:02 39.98 39.98 39.98 39.98 0.1K
11:03 39.98 39.98 39.98 39.98 0.2K
11:04 39.98 39.98 39.98 39.98 0.2K
11:05 39.98 39.98 39.98 39.98 0.2K
11:06 39.98 40.02 39.98 40.02 0.3K
11:07 40.02 40.02 40.02 40.02 0.0K
11:08 40.02 40.02 40.02 40.02 0.0K
11:09 40.02 40.02 39.90 39.90 0.2K
11:10 39.90 39.90 39.90 39.90 0.1K
11:11 39.90 39.90 39.90 39.90 0.1K
11:12 39.90 39.90 39.90 39.90 0.0K
11:13 39.90 39.90 39.90 39.90 0.3K
11:14 39.90 39.90 39.90 39.90 0.1K
11:15 39.90 39.90 39.90 39.90 0.1K
11:16 39.90 39.90 39.90 39.90 0.0K
11:17 39.90 39.98 39.90 39.98 0.2K
11:18 39.98 39.98 39.98 39.98 0.1K
11:19 39.98 39.98 39.98 39.98 0.1K
11:20 39.98 39.98 39.98 39.98 0.2K
11:21 39.98 40.06 39.98 40.06 2.1K
11:22 40.06 40.06 40.06 40.06 0.1K
11:23 40.06 40.06 40.06 40.06 0.0K
11:24 40.06 40.06 40.06 40.06 0.0K
11:25 40.06 40.06 40.06 40.06 0.0K
11:26 40.06 40.06 40.06 40.06 0.0K
11:27 40.06 40.06 39.95 39.95 0.8K
11:28 39.95 39.95 39.88 39.88 0.7K
11:29 39.88 39.88 39.88 39.88 0.0K
11:30 39.88 39.88 39.60 39.60 0.4K
11:31 39.60 39.60 39.60 39.60 0.1K
11:32 39.60 39.60 39.60 39.60 0.0K
11:33 39.60 39.60 39.60 39.60 0.2K
11:34 39.60 39.60 39.60 39.60 0.3K
11:35 39.60 39.60 39.54 39.54 0.2K
11:36 39.71 39.71 39.71 39.71 0.4K
11:37 39.71 39.71 39.71 39.71 0.1K
11:38 39.71 39.71 39.71 39.71 0.0K
11:39 39.71 39.71 39.71 39.71 0.0K
11:40 39.71 39.71 39.71 39.71 0.3K
11:41 39.71 39.71 39.71 39.71 0.0K
11:42 39.71 39.71 39.59 39.59 0.3K
11:43 39.59 39.59 39.55 39.55 0.2K
11:44 39.55 39.55 39.53 39.53 0.7K
11:45 39.53 39.53 39.42 39.42 0.9K
11:46 39.42 39.48 39.42 39.48 0.1K
11:47 39.48 39.48 39.46 39.46 1.4K
11:48 39.46 39.46 39.46 39.46 0.4K
11:49 39.46 39.46 39.46 39.46 0.1K
11:50 39.46 39.46 39.46 39.46 0.0K
11:51 39.46 39.46 39.46 39.46 0.1K
11:52 39.46 39.46 39.46 39.46 0.0K
11:53 39.46 39.46 39.46 39.46 0.0K
11:54 39.46 39.46 39.46 39.46 0.0K
11:55 39.46 39.46 39.46 39.46 0.1K
11:56 39.46 39.49 39.46 39.49 0.3K
11:57 39.49 39.62 39.49 39.56 2.0K
11:58 39.56 39.75 39.56 39.75 0.5K
11:59 39.75 39.75 39.75 39.75 0.1K
12:00 39.75 39.75 39.75 39.75 0.0K
12:01 39.75 39.75 39.65 39.65 0.2K
12:02 39.65 39.65 39.65 39.65 0.0K
12:03 39.65 39.65 39.65 39.65 0.1K
12:04 39.61 39.61 39.61 39.61 0.1K
12:05 39.61 39.61 39.61 39.61 0.0K
12:06 39.61 39.61 39.61 39.61 0.0K
12:07 39.61 39.61 39.61 39.61 0.0K
12:08 39.61 39.61 39.61 39.61 0.0K
12:09 39.61 39.61 39.61 39.61 0.1K
12:10 39.61 39.61 39.61 39.61 0.0K
12:11 39.61 39.61 39.61 39.61 0.0K
12:12 39.61 39.61 39.61 39.61 0.0K
12:13 39.61 39.61 39.61 39.61 0.0K
12:14 39.61 39.61 39.61 39.61 0.1K
12:15 39.61 39.61 39.61 39.61 0.3K
12:16 39.61 39.61 39.61 39.61 0.1K
12:17 39.61 39.61 39.61 39.61 0.0K
12:18 39.61 39.61 39.57 39.57 0.2K
12:19 39.57 39.57 39.57 39.57 0.0K
12:20 39.57 39.57 39.57 39.57 0.0K
12:21 39.57 39.57 39.57 39.57 0.1K
12:22 39.57 39.57 39.50 39.50 0.5K
12:23 39.50 39.50 39.50 39.50 0.0K
12:24 39.42 39.42 39.41 39.41 2.0K
12:25 39.41 39.41 39.41 39.41 0.0K
12:26 39.41 39.54 39.41 39.54 0.5K
12:27 39.59 39.59 39.59 39.59 0.5K
12:28 39.59 39.59 39.59 39.59 0.1K
12:29 39.59 39.59 39.59 39.59 0.0K
12:30 39.59 39.59 39.59 39.59 0.0K
12:31 39.55 39.55 39.55 39.55 0.1K
12:32 39.55 39.55 39.55 39.55 0.0K
12:33 39.55 39.55 39.55 39.55 0.0K
12:34 39.55 39.55 39.54 39.54 0.4K
12:35 39.54 39.54 39.54 39.54 0.2K
12:36 39.54 39.54 39.54 39.54 0.0K
12:37 39.54 39.54 39.54 39.54 0.0K
12:38 39.54 39.54 39.54 39.54 0.1K
12:39 39.54 39.61 39.54 39.61 0.1K
12:40 39.61 39.61 39.61 39.61 0.0K
12:41 39.55 39.55 39.55 39.55 0.1K
12:42 39.55 39.55 39.55 39.55 0.0K
12:43 39.55 39.55 39.55 39.55 0.1K
12:44 39.55 39.55 39.55 39.55 0.1K
12:45 39.55 39.55 39.55 39.55 0.0K
12:46 39.55 39.55 39.55 39.55 0.3K
12:47 39.55 39.55 39.55 39.55 0.0K
12:48 39.55 39.55 39.55 39.55 0.0K
12:49 39.55 39.55 39.55 39.55 0.0K
12:50 39.55 39.55 39.55 39.55 0.0K
12:51 39.55 39.55 39.55 39.55 0.0K
12:52 39.55 39.55 39.55 39.55 0.0K
12:53 39.55 39.55 39.55 39.55 0.1K
12:54 39.55 39.55 39.55 39.55 0.3K
12:55 39.55 39.55 39.55 39.55 0.1K
12:56 39.55 39.55 39.55 39.55 0.0K
12:57 39.55 39.55 39.55 39.55 0.1K
12:58 39.55 39.55 39.55 39.55 0.0K
12:59 39.55 39.55 39.55 39.55 0.0K
13:00 39.55 39.55 39.55 39.55 0.0K
13:01 39.55 39.55 39.55 39.55 0.3K
13:02 39.55 39.55 39.55 39.55 0.0K
13:03 39.55 39.55 39.55 39.55 0.0K
13:04 39.55 39.55 39.55 39.55 0.2K
13:05 39.55 39.55 39.55 39.55 0.3K
13:06 39.61 39.61 39.53 39.53 0.6K
13:07 39.53 39.53 39.53 39.53 0.3K
13:08 39.53 39.53 39.53 39.53 0.1K
13:09 39.53 39.53 39.53 39.53 0.1K
13:10 39.53 39.53 39.53 39.53 0.0K
13:11 39.53 39.53 39.42 39.42 0.5K
13:12 39.42 39.42 39.42 39.42 0.1K
13:13 39.42 39.42 39.42 39.42 0.0K
13:14 39.42 39.42 39.42 39.42 0.0K
13:15 39.42 39.44 39.42 39.44 0.3K
13:16 39.44 39.44 39.42 39.42 1.9K
13:17 39.42 39.42 39.39 39.39 0.7K
13:18 39.39 39.39 39.39 39.39 0.6K
13:19 39.39 39.39 39.39 39.39 0.0K
13:20 39.39 39.39 39.39 39.39 0.0K
13:21 39.39 39.39 39.39 39.39 0.6K
13:22 39.38 39.39 39.38 39.39 0.2K
13:23 39.39 39.39 39.39 39.39 1.2K
13:24 39.43 39.43 39.43 39.43 1.0K
13:25 39.43 39.43 39.43 39.43 0.0K
13:26 39.43 39.43 39.43 39.43 0.0K
13:27 39.43 39.44 39.42 39.44 2.6K
13:28 39.39 39.39 39.38 39.38 6.2K
13:29 39.33 39.33 39.33 39.33 6.9K
13:30 39.33 39.33 39.30 39.30 0.1K
13:31 39.30 39.30 39.30 39.30 0.2K
13:32 39.21 39.24 39.21 39.24 0.6K
13:33 39.26 39.26 39.26 39.26 0.6K
13:34 39.26 39.26 39.26 39.26 0.1K
13:35 39.26 39.26 39.23 39.23 0.2K
13:36 39.23 39.26 39.19 39.19 1.0K
13:37 39.19 39.19 39.19 39.19 0.0K
13:38 39.19 39.19 39.19 39.19 0.0K
13:39 39.19 39.22 39.19 39.22 0.3K
13:40 39.22 39.22 39.22 39.22 0.0K
13:41 39.19 39.28 39.19 39.28 1.8K
13:42 39.28 39.28 39.22 39.26 1.2K
13:43 39.26 39.26 39.26 39.26 0.2K
13:44 39.21 39.26 39.21 39.26 0.3K
13:45 39.21 39.21 39.14 39.14 2.2K
13:46 39.14 39.14 39.13 39.13 0.1K
13:47 39.11 39.12 39.11 39.12 0.4K
13:48 39.22 39.22 39.22 39.22 0.7K
13:49 39.22 39.23 39.22 39.23 0.6K
13:50 39.23 39.23 39.05 39.05 0.5K
13:51 39.05 39.05 39.05 39.05 0.0K
13:52 39.05 39.05 39.05 39.05 0.0K
13:53 39.05 39.05 39.05 39.05 0.1K
13:54 39.05 39.05 39.05 39.05 0.0K
13:55 39.05 39.05 39.05 39.05 0.1K
13:56 39.05 39.05 39.05 39.05 0.1K
13:57 39.05 39.05 39.05 39.05 0.1K
13:58 39.05 39.05 39.05 39.05 0.0K
13:59 39.05 39.10 39.05 39.10 0.3K
14:00 39.10 39.20 39.10 39.20 0.1K
14:01 39.20 39.20 39.20 39.20 0.0K
14:02 39.20 39.20 39.10 39.10 0.2K
14:03 39.10 39.10 38.77 38.83 3.3K
14:04 38.83 38.83 38.74 38.74 0.7K
14:05 38.74 38.77 38.74 38.76 0.3K
14:06 38.76 38.76 38.76 38.76 0.0K
14:07 38.76 38.76 38.76 38.76 0.1K
14:08 38.76 38.76 38.75 38.75 0.4K
14:09 38.67 38.67 38.61 38.61 0.6K
14:10 38.61 38.70 38.61 38.70 0.1K
14:11 38.62 38.62 38.62 38.62 1.5K
14:12 38.70 38.70 38.70 38.70 2.9K
14:13 38.70 38.70 38.54 38.54 0.7K
14:14 38.54 38.63 38.46 38.51 8.4K
14:15 38.51 38.51 38.51 38.51 0.2K
14:16 38.51 38.51 38.51 38.51 0.2K
14:17 38.51 38.51 38.51 38.51 0.0K
14:18 38.51 38.64 38.51 38.64 1.5K
14:19 38.64 38.64 38.64 38.64 0.0K
14:20 38.64 38.83 38.64 38.83 2.2K
14:21 38.85 38.85 38.85 38.85 0.4K
14:22 38.85 38.85 38.85 38.85 0.1K
14:23 38.85 38.95 38.80 38.80 1.3K
14:24 38.80 38.80 38.80 38.80 0.1K
14:25 38.80 38.80 38.80 38.80 0.1K
14:26 38.80 38.80 38.80 38.80 0.0K
14:27 38.80 38.80 38.80 38.80 0.1K
14:28 38.80 38.99 38.80 38.99 0.7K
14:29 39.00 39.00 38.85 38.85 2.0K
14:30 38.85 38.85 38.85 38.85 0.4K
14:31 38.85 38.85 38.84 38.84 0.5K
14:32 38.84 38.86 38.84 38.86 0.2K
14:33 38.86 38.86 38.86 38.86 0.1K
14:34 38.86 38.86 38.86 38.86 0.0K
14:35 38.86 38.86 38.86 38.86 0.3K
14:36 38.86 38.86 38.86 38.86 0.0K
14:37 38.86 38.86 38.86 38.86 0.0K
14:38 38.86 38.86 38.86 38.86 0.2K
14:39 38.86 38.86 38.86 38.86 0.0K
14:40 38.86 38.86 38.86 38.86 0.0K
14:41 38.86 38.86 38.86 38.86 0.0K
14:42 38.86 38.91 38.84 38.84 0.2K
14:43 38.84 38.90 38.84 38.90 0.6K
14:44 38.90 38.90 38.90 38.90 0.0K
14:45 38.90 38.90 38.90 38.90 0.0K
14:46 38.90 38.90 38.90 38.90 0.4K
14:47 38.90 38.90 38.90 38.90 0.0K
14:48 38.90 38.90 38.82 38.82 0.1K
14:49 38.82 38.82 38.82 38.82 0.1K
14:50 38.82 38.82 38.82 38.82 0.1K
14:51 38.82 38.99 38.82 38.99 7.2K
14:52 38.99 38.99 38.83 38.83 1.6K
14:53 38.83 38.83 38.83 38.83 0.1K
14:54 38.83 38.83 38.83 38.83 0.1K
14:55 38.83 38.83 38.83 38.83 0.2K
14:56 38.83 38.83 38.83 38.83 0.0K
14:57 38.83 38.83 38.79 38.79 0.2K
14:58 38.79 38.79 38.79 38.79 0.0K
14:59 38.79 38.79 38.79 38.79 0.0K
15:00 38.79 38.81 38.79 38.81 0.3K
15:01 38.81 38.82 38.73 38.73 1.2K
15:02 38.73 38.73 38.73 38.73 0.0K
15:03 38.73 38.73 38.73 38.73 0.2K
15:04 38.73 38.73 38.73 38.73 0.2K
15:05 38.73 38.73 38.73 38.73 0.0K
15:06 38.73 38.73 38.73 38.73 0.1K
15:07 38.73 38.73 38.73 38.73 0.1K
15:08 38.79 38.79 38.79 38.79 0.4K
15:09 38.73 38.76 38.55 38.64 14.2K
15:10 38.64 38.64 38.52 38.52 1.1K
15:11 38.50 38.50 38.50 38.50 0.4K
15:12 38.48 38.55 38.48 38.55 0.7K
15:13 38.55 38.55 38.46 38.50 0.7K
15:14 38.50 38.58 38.50 38.58 1.2K
15:15 38.58 38.64 38.58 38.64 0.4K
15:16 38.64 38.64 38.64 38.64 0.0K
15:17 38.64 38.64 38.64 38.64 0.0K
15:18 38.64 38.64 38.55 38.55 0.1K
15:19 38.55 38.55 38.55 38.55 0.0K
15:20 38.55 38.55 38.55 38.55 0.0K
15:21 38.55 38.55 38.55 38.55 0.1K
15:22 38.55 38.57 38.55 38.57 1.6K
15:23 38.57 38.57 38.57 38.57 0.1K
15:24 38.57 38.57 38.50 38.50 0.9K
15:25 38.50 38.50 38.50 38.50 0.1K
15:26 38.52 38.52 38.52 38.52 0.9K
15:27 38.52 38.52 38.52 38.52 0.8K
15:28 38.52 38.66 38.52 38.66 0.1K
15:29 38.61 38.61 38.61 38.61 0.6K
15:30 38.61 38.61 38.61 38.61 0.0K
15:31 38.61 38.70 38.61 38.70 0.8K
15:32 38.70 38.70 38.70 38.70 0.1K
15:33 38.70 38.70 38.70 38.70 0.1K
15:34 38.70 38.70 38.69 38.69 0.6K
15:35 38.69 38.69 38.69 38.69 0.2K
15:36 38.69 38.69 38.69 38.69 0.7K
15:37 38.64 38.64 38.64 38.64 0.8K
15:38 38.64 38.64 38.64 38.64 0.3K
15:39 38.64 38.64 38.64 38.64 0.1K
15:40 38.64 38.64 38.62 38.62 0.1K
15:41 38.62 38.62 38.56 38.56 0.3K
15:42 38.56 38.56 38.56 38.56 0.2K
15:43 38.58 38.58 38.58 38.58 0.5K
15:44 38.58 38.63 38.58 38.63 0.9K
15:45 38.60 38.63 38.60 38.63 1.7K
15:46 38.63 38.65 38.62 38.62 0.5K
15:47 38.62 38.62 38.62 38.62 0.3K
15:48 38.62 38.71 38.62 38.71 3.1K
15:49 38.78 38.78 38.78 38.78 0.4K
15:50 38.78 38.85 38.68 38.85 1.6K
15:51 39.00 39.03 38.97 38.97 1.0K
15:52 38.97 38.97 38.77 38.77 3.5K
15:53 38.77 38.77 38.77 38.77 0.5K
15:54 38.77 38.77 38.75 38.75 0.6K
15:55 38.81 38.85 38.81 38.85 1.0K
15:56 38.85 38.85 38.82 38.82 0.7K
15:57 38.82 38.84 38.82 38.84 1.3K
15:58 38.82 38.84 38.82 38.84 1.5K
15:59 38.84 38.88 38.82 38.82 5.4K
16:00 38.84 38.84 38.74 38.74 17.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし