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 39.41 39.95 39.41 39.41 3.8K
09:32 39.41 39.41 39.41 39.41 0.0K
09:33 39.41 39.41 39.10 39.10 3.6K
09:34 38.51 38.51 38.51 38.51 1.5K
09:35 38.86 38.86 38.86 38.86 0.3K
09:36 38.86 38.86 38.86 38.86 0.0K
09:37 38.86 38.86 38.86 38.86 0.0K
09:38 39.05 39.05 39.05 39.05 0.1K
09:39 39.07 39.07 39.07 39.07 0.9K
09:40 39.07 39.07 39.07 39.07 0.1K
09:41 39.07 39.07 39.07 39.07 0.0K
09:42 39.07 39.07 38.76 38.76 0.1K
09:43 38.76 38.81 38.76 38.81 2.3K
09:44 38.81 38.81 38.51 38.51 0.3K
09:45 38.51 38.51 38.51 38.51 4.0K
09:46 38.53 38.53 38.53 38.53 0.5K
09:47 38.53 38.53 38.53 38.53 0.1K
09:48 38.53 39.16 38.53 39.16 2.2K
09:49 39.16 39.16 39.16 39.16 0.0K
09:50 39.17 39.17 39.17 39.17 1.2K
09:51 39.17 39.17 39.17 39.17 0.0K
09:52 39.17 39.17 39.17 39.17 0.0K
09:53 39.17 39.17 39.17 39.17 0.1K
09:54 39.17 39.50 39.17 39.25 0.6K
09:55 39.25 39.25 39.25 39.25 0.0K
09:56 39.25 39.69 39.25 39.50 2.1K
09:57 39.50 39.81 39.24 39.81 0.3K
09:58 39.81 39.81 39.81 39.81 0.0K
09:59 39.81 39.81 39.81 39.81 0.0K
10:00 39.81 39.81 39.81 39.81 0.1K
10:01 39.81 39.81 39.50 39.70 0.4K
10:02 39.70 39.70 39.70 39.70 0.2K
10:03 39.70 39.70 39.70 39.70 0.1K
10:04 39.70 39.89 39.70 39.89 2.0K
10:05 39.89 39.89 39.89 39.89 1.3K
10:06 39.71 39.71 39.71 39.71 8.4K
10:07 39.71 39.71 39.71 39.71 0.1K
10:08 39.71 39.71 39.61 39.61 0.4K
10:09 39.61 39.61 39.61 39.61 0.0K
10:10 39.61 39.70 39.61 39.70 0.4K
10:11 39.70 39.70 39.70 39.70 0.0K
10:12 39.70 39.70 39.57 39.57 0.2K
10:13 39.57 39.57 39.55 39.55 0.2K
10:14 39.71 39.71 39.71 39.71 0.1K
10:15 39.71 40.00 39.71 40.00 5.0K
10:16 40.00 40.00 39.93 39.93 0.1K
10:17 40.01 40.01 40.01 40.01 0.3K
10:18 40.01 40.01 40.01 40.01 0.2K
10:19 40.01 40.01 40.01 40.01 0.1K
10:20 40.08 40.25 40.08 40.21 1.0K
10:21 40.21 40.21 40.21 40.21 0.0K
10:22 40.22 40.22 40.22 40.22 2.0K
10:23 40.22 40.22 40.22 40.22 0.1K
10:24 40.04 40.04 40.03 40.03 0.2K
10:25 40.03 40.03 40.03 40.03 0.1K
10:26 40.03 40.03 40.03 40.03 0.0K
10:27 40.03 40.03 39.82 39.82 0.5K
10:28 39.82 39.82 39.82 39.82 0.2K
10:29 39.82 39.82 39.82 39.82 0.0K
10:30 39.82 39.82 39.82 39.82 0.1K
10:31 39.82 39.82 39.60 39.60 0.1K
10:32 39.60 39.79 39.60 39.79 0.2K
10:33 39.79 39.79 39.79 39.79 0.0K
10:34 39.79 39.79 39.79 39.79 0.2K
10:35 39.79 39.79 39.52 39.52 0.1K
10:36 39.52 39.52 39.52 39.52 0.1K
10:37 39.52 39.52 39.52 39.52 0.0K
10:38 39.54 39.54 39.54 39.54 0.3K
10:39 39.54 39.55 39.54 39.55 0.2K
10:40 39.84 39.84 39.84 39.84 0.1K
10:41 39.84 39.84 39.84 39.84 0.1K
10:42 39.84 39.84 39.54 39.54 0.1K
10:43 39.54 39.54 39.54 39.54 0.1K
10:44 39.54 39.54 39.54 39.54 0.1K
10:45 39.54 39.54 39.54 39.54 0.5K
10:46 39.55 39.55 39.43 39.43 1.0K
10:47 39.43 39.43 39.43 39.43 0.0K
10:48 39.43 39.43 39.33 39.33 0.2K
10:49 39.33 39.33 39.33 39.33 0.0K
10:50 39.33 39.37 39.33 39.37 0.4K
10:51 39.37 39.37 39.27 39.27 0.1K
10:52 39.27 39.27 39.27 39.27 0.1K
10:53 39.27 39.27 39.25 39.25 0.1K
10:54 39.25 39.25 39.17 39.17 0.3K
10:55 39.17 39.17 39.17 39.17 0.1K
10:56 39.17 39.17 39.17 39.17 0.1K
10:57 39.30 39.30 39.10 39.10 1.8K
10:58 39.10 39.10 39.10 39.10 0.0K
10:59 39.10 39.10 39.10 39.10 0.1K
11:00 39.10 39.45 39.10 39.45 7.6K
11:01 39.49 39.49 39.49 39.49 0.1K
11:02 39.61 39.73 39.53 39.73 7.4K
11:03 39.71 39.77 39.64 39.77 1.6K
11:04 39.87 39.87 39.87 39.87 1.6K
11:05 40.08 40.08 40.00 40.00 5.8K
11:06 39.79 39.79 39.79 39.79 0.1K
11:07 40.01 40.21 40.01 40.21 1.2K
11:08 40.16 40.29 40.08 40.29 2.9K
11:09 40.25 40.39 40.16 40.39 3.5K
11:10 40.39 40.47 40.39 40.47 0.7K
11:11 40.48 40.56 40.48 40.54 3.0K
11:12 40.59 40.59 40.50 40.50 1.1K
11:13 40.50 40.65 40.50 40.65 2.2K
11:14 40.65 40.72 40.64 40.64 1.4K
11:15 40.64 40.66 40.53 40.53 1.6K
11:16 40.53 40.64 40.53 40.64 1.4K
11:17 40.64 40.64 40.44 40.50 2.0K
11:18 40.55 40.55 40.37 40.54 1.8K
11:19 40.50 40.66 40.50 40.66 2.5K
11:20 40.66 40.77 40.63 40.72 1.3K
11:21 40.72 40.74 40.59 40.74 0.6K
11:22 40.74 40.74 40.62 40.62 0.3K
11:23 40.62 40.62 40.62 40.62 0.1K
11:24 40.62 40.73 40.62 40.73 0.4K
11:25 40.73 40.85 40.73 40.85 0.5K
11:26 40.85 40.85 40.80 40.80 1.2K
11:27 40.74 40.74 40.74 40.74 1.1K
11:28 40.85 40.87 40.85 40.87 0.8K
11:29 40.87 40.87 40.87 40.87 0.1K
11:30 40.76 40.76 40.76 40.76 0.1K
11:31 40.76 40.76 40.76 40.76 0.4K
11:32 40.76 40.83 40.64 40.64 0.6K
11:33 40.64 40.90 40.64 40.90 1.7K
11:34 40.90 40.90 40.80 40.80 0.3K
11:35 40.80 40.90 40.80 40.89 0.6K
11:36 40.89 40.89 40.79 40.79 0.4K
11:37 40.79 40.79 40.79 40.79 0.1K
11:38 40.79 40.79 40.79 40.79 0.2K
11:39 40.76 40.79 40.68 40.79 1.9K
11:40 40.77 40.79 40.75 40.75 3.6K
11:41 40.75 40.83 40.75 40.83 0.4K
11:42 40.71 40.76 40.71 40.76 0.9K
11:43 40.76 40.76 40.75 40.75 0.5K
11:44 40.80 40.80 40.79 40.79 1.9K
11:45 40.79 40.79 40.75 40.75 0.3K
11:46 40.75 40.85 40.75 40.83 1.2K
11:47 40.81 40.84 40.77 40.84 0.7K
11:48 40.71 40.71 40.71 40.71 0.3K
11:49 40.71 40.85 40.71 40.85 5.1K
11:50 40.80 40.80 40.76 40.76 0.8K
11:51 40.71 40.90 40.71 40.87 2.6K
11:52 40.87 40.90 40.87 40.90 0.1K
11:53 41.00 41.00 41.00 41.00 0.6K
11:54 40.83 40.83 40.83 40.83 0.7K
11:55 40.83 41.05 40.83 41.05 0.5K
11:56 41.05 41.05 40.88 40.88 0.6K
11:57 40.88 40.95 40.88 40.95 0.5K
11:58 40.95 40.95 40.89 40.89 0.3K
11:59 40.89 40.89 40.80 40.80 1.6K
12:00 40.79 40.79 40.79 40.79 0.5K
12:01 40.80 40.80 40.61 40.61 2.0K
12:02 40.60 40.60 40.58 40.58 0.7K
12:03 40.66 40.66 40.59 40.59 1.0K
12:04 40.59 40.65 40.59 40.65 0.4K
12:05 40.65 40.65 40.52 40.52 0.5K
12:06 40.52 40.61 40.52 40.61 0.5K
12:07 40.61 40.61 40.59 40.59 0.9K
12:08 40.59 40.59 40.41 40.41 1.2K
12:09 40.41 40.43 40.41 40.43 0.6K
12:10 40.35 40.51 40.35 40.51 1.3K
12:11 40.51 40.51 40.36 40.36 0.2K
12:12 40.46 40.46 40.46 40.46 0.6K
12:13 40.46 40.46 40.46 40.46 0.2K
12:14 40.46 40.46 40.37 40.37 0.2K
12:15 40.37 40.37 40.37 40.37 0.1K
12:16 40.35 40.36 40.35 40.36 1.0K
12:17 40.36 40.36 40.28 40.28 0.2K
12:18 40.28 40.37 40.28 40.37 0.5K
12:19 40.37 40.37 40.37 40.37 0.0K
12:20 40.37 40.44 40.34 40.44 0.9K
12:21 40.44 40.44 40.44 40.44 0.2K
12:22 40.44 40.44 40.44 40.44 0.0K
12:23 40.53 40.54 40.43 40.43 1.1K
12:24 40.48 40.48 40.48 40.48 0.2K
12:25 40.48 40.55 40.48 40.55 2.2K
12:26 40.51 40.51 40.42 40.42 0.5K
12:27 40.49 40.49 40.49 40.49 0.2K
12:28 40.49 40.49 40.35 40.35 0.7K
12:29 40.32 40.32 40.32 40.32 0.3K
12:30 40.32 40.32 40.32 40.32 0.2K
12:31 40.32 40.32 40.32 40.32 0.0K
12:32 40.32 40.32 40.30 40.30 0.6K
12:33 40.30 40.30 40.30 40.30 0.1K
12:34 40.30 40.30 40.22 40.22 0.8K
12:35 40.22 40.22 40.12 40.12 0.4K
12:36 40.12 40.18 40.12 40.18 0.2K
12:37 40.18 40.18 40.13 40.13 0.1K
12:38 40.12 40.12 40.12 40.12 0.4K
12:39 40.16 40.16 40.16 40.16 0.4K
12:40 40.16 40.25 40.16 40.25 1.8K
12:41 40.25 40.25 40.25 40.25 0.0K
12:42 40.21 40.21 40.21 40.21 0.6K
12:43 40.21 40.26 40.21 40.26 0.1K
12:44 40.20 40.27 40.17 40.17 0.7K
12:45 40.17 40.17 40.15 40.15 0.6K
12:46 40.13 40.13 40.13 40.13 1.0K
12:47 40.13 40.13 40.09 40.09 1.9K
12:48 40.09 40.19 40.09 40.19 0.4K
12:49 40.16 40.16 40.16 40.16 0.4K
12:50 40.24 40.24 40.11 40.11 0.3K
12:51 40.18 40.18 40.18 40.18 0.2K
12:52 40.18 40.24 40.18 40.24 0.3K
12:53 40.11 40.20 40.11 40.20 0.6K
12:54 40.20 40.20 40.17 40.17 0.4K
12:55 40.18 40.18 40.18 40.18 0.4K
12:56 40.11 40.11 40.11 40.11 0.2K
12:57 40.11 40.11 40.11 40.11 0.1K
12:58 40.05 40.05 40.05 40.05 0.3K
12:59 40.05 40.05 39.55 39.55 10.0K
13:00 39.82 39.82 39.82 39.82 0.2K
13:01 39.81 39.81 39.81 39.81 0.1K
13:02 39.81 39.81 39.78 39.78 0.7K
13:03 39.70 39.79 39.70 39.79 1.9K
13:04 39.73 39.73 39.73 39.73 0.3K
13:05 39.73 39.73 39.73 39.73 0.0K
13:06 39.73 39.73 39.73 39.73 0.2K
13:07 39.73 39.73 39.73 39.73 0.0K
13:08 39.73 39.73 39.71 39.71 0.1K
13:09 39.76 39.76 39.76 39.76 1.1K
13:10 39.87 40.05 39.87 40.05 2.2K
13:11 40.05 40.05 40.05 40.05 0.0K
13:12 40.05 40.05 40.05 40.05 0.1K
13:13 40.05 40.05 40.05 40.05 0.0K
13:14 40.05 40.05 40.05 40.05 0.1K
13:15 40.02 40.10 40.02 40.10 1.2K
13:16 40.10 40.10 40.10 40.10 0.1K
13:17 40.10 40.10 40.10 40.10 0.0K
13:18 40.10 40.10 40.10 40.10 0.3K
13:19 40.10 40.17 40.10 40.14 0.6K
13:20 40.14 40.14 40.14 40.14 0.0K
13:21 40.20 40.22 40.20 40.22 0.4K
13:22 40.22 40.22 40.07 40.07 0.6K
13:23 40.08 40.13 40.08 40.13 2.8K
13:24 40.13 40.13 40.13 40.13 0.0K
13:25 40.05 40.05 40.05 40.05 0.1K
13:26 40.05 40.05 40.05 40.05 0.0K
13:27 40.06 40.06 40.06 40.06 0.8K
13:28 40.04 40.04 40.02 40.02 0.9K
13:29 40.02 40.02 40.02 40.02 0.2K
13:30 40.02 40.02 40.00 40.00 0.2K
13:31 40.00 40.00 39.99 39.99 0.8K
13:32 39.99 39.99 39.99 39.99 0.1K
13:33 39.99 39.99 39.99 39.99 0.2K
13:34 39.99 39.99 39.99 39.99 0.2K
13:35 39.99 39.99 39.93 39.93 0.1K
13:36 39.93 39.93 39.93 39.93 0.0K
13:37 39.93 39.93 39.93 39.93 0.2K
13:38 39.93 40.01 39.93 40.01 5.1K
13:39 40.01 40.13 40.01 40.13 0.4K
13:40 40.07 40.13 40.07 40.13 0.3K
13:41 40.13 40.13 40.13 40.13 0.1K
13:42 40.11 40.11 40.11 40.11 0.4K
13:43 40.11 40.11 40.11 40.11 0.1K
13:44 40.11 40.11 40.11 40.11 0.0K
13:45 40.11 40.11 40.11 40.11 0.2K
13:46 40.11 40.13 40.11 40.13 0.1K
13:47 40.13 40.13 40.13 40.13 0.0K
13:48 40.13 40.13 40.13 40.13 0.7K
13:49 40.13 40.13 40.13 40.13 0.1K
13:50 40.03 40.03 40.03 40.03 0.1K
13:51 40.03 40.03 40.03 40.03 0.0K
13:52 40.03 40.03 40.03 40.03 0.2K
13:53 40.13 40.13 40.03 40.03 0.3K
13:54 40.13 40.13 40.13 40.13 0.2K
13:55 40.13 40.13 40.13 40.13 0.5K
13:56 40.13 40.13 40.10 40.10 0.1K
13:57 40.10 40.10 40.10 40.10 0.0K
13:58 40.10 40.10 40.10 40.10 0.0K
13:59 40.14 40.14 40.07 40.07 0.4K
14:00 40.07 40.07 40.07 40.07 0.3K
14:01 40.15 40.26 40.15 40.26 0.4K
14:02 40.26 40.49 40.26 40.49 2.2K
14:03 40.49 40.49 40.43 40.43 0.2K
14:04 40.43 40.45 40.43 40.45 1.4K
14:05 40.45 40.45 40.28 40.28 1.2K
14:06 40.28 40.28 40.28 40.28 0.3K
14:07 40.28 40.28 40.28 40.28 0.0K
14:08 40.29 40.29 40.29 40.29 0.3K
14:09 40.32 40.44 40.32 40.44 1.2K
14:10 40.37 40.37 40.29 40.29 0.5K
14:11 40.43 40.43 40.43 40.43 0.3K
14:12 40.43 40.43 40.43 40.43 0.1K
14:13 40.43 40.43 40.43 40.43 0.1K
14:14 40.43 40.49 40.43 40.49 0.2K
14:15 40.28 40.28 40.28 40.28 0.1K
14:16 40.28 40.28 40.28 40.28 0.2K
14:17 40.28 40.28 40.28 40.28 0.0K
14:18 40.25 40.25 40.25 40.25 0.8K
14:19 40.25 40.25 40.14 40.14 0.1K
14:20 40.14 40.14 40.14 40.14 0.0K
14:21 40.14 40.14 40.14 40.14 0.1K
14:22 40.14 40.14 40.14 40.14 0.0K
14:23 40.14 40.16 40.14 40.16 0.3K
14:24 40.16 40.16 40.15 40.15 0.1K
14:25 40.15 40.32 40.15 40.32 3.1K
14:26 40.32 40.43 40.32 40.39 0.3K
14:27 40.39 40.39 40.39 40.39 0.1K
14:28 40.39 40.42 40.39 40.42 0.3K
14:29 40.36 40.36 40.36 40.36 0.1K
14:30 40.36 40.36 40.36 40.36 0.2K
14:31 40.36 40.36 40.36 40.36 0.0K
14:32 40.36 40.38 40.36 40.38 0.3K
14:33 40.38 40.38 40.36 40.36 0.3K
14:34 40.36 40.36 40.36 40.36 0.3K
14:35 40.36 40.36 40.34 40.34 0.3K
14:36 40.34 40.34 40.34 40.34 0.2K
14:37 40.34 40.34 40.34 40.34 0.0K
14:38 40.36 40.36 40.36 40.36 0.2K
14:39 40.36 40.39 40.36 40.39 0.2K
14:40 40.39 40.41 40.35 40.41 1.1K
14:41 40.41 40.41 40.41 40.41 0.0K
14:42 40.41 40.41 40.35 40.35 0.1K
14:43 40.35 40.35 40.35 40.35 0.1K
14:44 40.35 40.35 40.34 40.34 0.2K
14:45 40.34 40.35 40.34 40.34 0.3K
14:46 40.34 40.34 40.33 40.33 0.7K
14:47 40.27 40.27 40.27 40.27 0.2K
14:48 40.29 40.29 40.29 40.29 0.4K
14:49 40.29 40.38 40.29 40.38 1.6K
14:50 40.38 40.43 40.38 40.43 1.9K
14:51 40.43 40.43 40.43 40.43 0.5K
14:52 40.39 40.39 40.39 40.39 0.5K
14:53 40.39 40.39 40.39 40.39 0.0K
14:54 40.39 40.39 40.39 40.39 0.0K
14:55 40.39 40.39 40.39 40.39 0.4K
14:56 40.39 40.39 40.36 40.36 0.6K
14:57 40.36 40.36 40.36 40.36 0.1K
14:58 40.36 40.36 40.36 40.36 0.1K
14:59 40.36 40.36 40.36 40.36 0.2K
15:00 40.38 40.43 40.38 40.43 2.3K
15:01 40.43 40.43 40.35 40.35 0.5K
15:02 40.35 40.35 40.35 40.35 0.0K
15:03 40.35 40.35 40.35 40.35 0.1K
15:04 40.35 40.35 40.35 40.35 0.0K
15:05 40.35 40.35 40.29 40.29 0.4K
15:06 40.34 40.34 40.34 40.34 1.5K
15:07 40.34 40.34 40.20 40.20 0.7K
15:08 40.26 40.26 40.20 40.20 0.3K
15:09 40.20 40.20 40.20 40.20 0.0K
15:10 40.20 40.20 40.19 40.19 0.1K
15:11 40.19 40.23 40.19 40.23 0.7K
15:12 40.24 40.28 40.24 40.28 2.2K
15:13 40.28 40.28 40.28 40.28 0.1K
15:14 40.28 40.28 40.28 40.28 0.0K
15:15 40.33 40.36 40.33 40.36 0.4K
15:16 40.36 40.36 40.36 40.36 0.1K
15:17 40.36 40.36 40.30 40.30 0.2K
15:18 40.30 40.30 40.30 40.30 0.1K
15:19 40.29 40.35 40.29 40.35 0.2K
15:20 40.35 40.35 40.35 40.35 0.2K
15:21 40.35 40.35 40.34 40.34 0.3K
15:22 40.34 40.34 40.34 40.34 0.1K
15:23 40.34 40.34 40.34 40.34 0.2K
15:24 40.28 40.28 40.28 40.28 0.2K
15:25 40.28 40.28 40.28 40.28 0.2K
15:26 40.28 40.39 40.28 40.39 0.2K
15:27 40.39 40.39 40.28 40.28 0.7K
15:28 40.28 40.30 40.24 40.24 0.4K
15:29 40.24 40.24 40.24 40.24 0.0K
15:30 40.24 40.34 40.24 40.29 0.6K
15:31 40.29 40.29 40.29 40.29 0.1K
15:32 40.29 40.31 40.29 40.31 0.2K
15:33 40.31 40.31 40.21 40.21 1.1K
15:34 40.21 40.21 40.21 40.21 0.3K
15:35 40.21 40.30 40.21 40.30 0.7K
15:36 40.44 40.44 40.43 40.43 3.4K
15:37 40.43 40.43 40.43 40.43 0.3K
15:38 40.43 40.43 40.43 40.43 0.3K
15:39 40.43 40.43 40.42 40.42 0.5K
15:40 40.42 40.42 40.42 40.42 0.1K
15:41 40.42 40.42 40.42 40.42 0.1K
15:42 40.42 40.43 40.42 40.43 0.4K
15:43 40.41 40.46 40.41 40.46 0.5K
15:44 40.46 40.47 40.38 40.47 0.9K
15:45 40.47 40.47 40.39 40.39 0.4K
15:46 40.45 40.45 40.44 40.44 9.2K
15:47 40.44 40.44 40.39 40.39 1.1K
15:48 40.43 40.48 40.43 40.48 15.0K
15:49 40.48 40.48 40.44 40.44 1.0K
15:50 40.44 40.45 40.40 40.40 5.8K
15:51 40.54 40.54 40.44 40.44 8.9K
15:52 40.44 40.45 40.43 40.43 1.1K
15:53 40.44 40.48 40.43 40.48 2.2K
15:54 40.43 40.43 40.40 40.40 1.8K
15:55 40.37 40.44 40.37 40.44 3.3K
15:56 40.31 40.31 40.25 40.25 3.3K
15:57 40.25 40.25 40.23 40.23 0.7K
15:58 40.23 40.23 40.07 40.07 2.6K
15:59 40.07 40.10 39.97 39.97 9.8K
16:00 39.98 39.98 39.80 39.91 36.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし