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 39.93 40.21 39.60 39.93 4.2K
09:32 39.98 39.98 39.30 39.30 2.6K
09:33 39.51 39.51 39.30 39.51 1.4K
09:34 39.39 39.51 39.26 39.26 8.5K
09:35 39.26 39.48 39.20 39.48 6.4K
09:36 39.33 39.33 39.33 39.33 0.2K
09:37 39.33 39.42 39.33 39.42 0.5K
09:38 39.41 39.41 39.41 39.41 0.1K
09:39 39.41 39.41 39.41 39.41 0.1K
09:40 39.40 39.40 39.40 39.40 0.4K
09:41 39.40 39.40 39.40 39.40 0.4K
09:42 39.23 39.38 39.23 39.38 0.5K
09:43 39.38 39.38 39.38 39.38 0.6K
09:44 39.38 39.38 39.38 39.38 0.1K
09:45 39.38 39.38 39.38 39.38 0.0K
09:46 39.38 39.40 39.30 39.40 2.1K
09:47 39.40 39.40 39.40 39.40 0.0K
09:48 39.40 39.44 39.40 39.44 0.5K
09:49 39.44 39.44 39.44 39.44 0.8K
09:50 39.19 39.19 39.19 39.19 3.2K
09:51 39.19 39.19 39.19 39.19 0.2K
09:52 39.30 39.30 39.16 39.16 1.4K
09:53 39.16 39.45 39.16 39.45 0.7K
09:54 39.45 39.45 39.43 39.43 1.1K
09:55 39.53 39.53 39.53 39.53 0.9K
09:56 39.53 39.74 39.53 39.74 0.3K
09:57 39.74 39.74 39.74 39.74 0.0K
09:58 39.77 39.77 39.77 39.77 0.1K
09:59 39.77 39.77 39.77 39.77 0.0K
10:00 39.74 39.74 39.74 39.74 0.2K
10:01 39.74 39.74 39.74 39.74 0.1K
10:02 39.61 39.61 39.61 39.61 0.3K
10:03 39.61 39.61 39.61 39.61 0.2K
10:04 39.51 39.60 39.51 39.60 0.3K
10:05 39.51 39.54 39.48 39.48 4.9K
10:06 39.44 39.44 39.36 39.36 0.8K
10:07 39.36 39.45 39.36 39.45 5.7K
10:08 39.45 39.45 39.33 39.33 7.4K
10:09 39.33 39.50 39.33 39.50 2.2K
10:10 39.50 39.51 39.50 39.51 1.5K
10:11 39.49 39.49 39.49 39.49 0.7K
10:12 39.49 39.49 39.49 39.49 0.2K
10:13 39.44 39.48 39.39 39.39 3.9K
10:14 39.39 39.39 39.39 39.39 0.1K
10:15 39.39 39.39 39.39 39.39 0.0K
10:16 39.39 39.39 39.39 39.39 0.3K
10:17 39.54 39.54 39.54 39.54 0.7K
10:18 39.61 39.61 39.61 39.61 0.2K
10:19 39.71 39.71 39.71 39.71 0.7K
10:20 39.71 39.71 39.71 39.71 0.0K
10:21 39.83 39.83 39.83 39.83 0.3K
10:22 39.83 39.83 39.83 39.83 0.0K
10:23 39.83 39.93 39.83 39.93 0.3K
10:24 39.73 39.73 39.68 39.68 10.1K
10:25 39.68 39.68 39.68 39.68 0.0K
10:26 39.68 39.68 39.68 39.68 0.6K
10:27 39.68 39.68 39.54 39.61 1.1K
10:28 39.51 39.51 39.48 39.48 2.0K
10:29 39.48 39.48 39.48 39.48 0.7K
10:30 39.51 39.51 39.50 39.50 0.6K
10:31 39.50 39.50 39.50 39.50 0.2K
10:32 39.50 39.56 39.50 39.56 0.6K
10:33 39.56 39.56 39.56 39.56 0.0K
10:34 39.56 39.56 39.56 39.56 0.3K
10:35 39.56 39.56 39.56 39.56 0.0K
10:36 39.56 39.56 39.56 39.56 0.0K
10:37 39.60 39.60 39.60 39.60 0.3K
10:38 39.60 39.60 39.60 39.60 0.0K
10:39 39.66 39.71 39.60 39.71 0.5K
10:40 39.71 39.71 39.71 39.71 0.0K
10:41 39.60 39.60 39.59 39.59 0.4K
10:42 39.59 39.60 39.59 39.60 0.3K
10:43 39.59 39.59 39.44 39.44 3.0K
10:44 39.51 39.51 39.44 39.44 0.4K
10:45 39.44 39.45 39.44 39.45 0.5K
10:46 39.44 39.44 39.44 39.44 0.2K
10:47 39.41 39.41 39.41 39.41 1.2K
10:48 39.41 39.41 39.38 39.38 0.6K
10:49 39.50 39.50 39.28 39.30 1.5K
10:50 39.28 39.28 39.15 39.21 2.1K
10:51 39.21 39.21 39.10 39.10 0.3K
10:52 39.10 39.20 39.10 39.20 0.2K
10:53 39.20 39.20 39.20 39.20 0.0K
10:54 39.20 39.20 39.20 39.20 0.1K
10:55 39.20 39.20 39.19 39.19 0.4K
10:56 39.19 39.19 39.19 39.19 0.0K
10:57 39.19 39.19 39.19 39.19 0.0K
10:58 39.19 39.19 39.19 39.19 0.2K
10:59 39.19 39.19 39.19 39.19 0.0K
11:00 39.19 39.19 39.19 39.19 0.2K
11:01 39.19 39.19 39.19 39.19 0.1K
11:02 39.12 39.12 39.08 39.08 2.4K
11:03 39.08 39.08 39.08 39.08 0.0K
11:04 39.08 39.08 39.08 39.08 0.1K
11:05 39.08 39.08 39.08 39.08 0.1K
11:06 39.08 39.08 38.94 38.94 1.9K
11:07 38.92 38.95 38.92 38.95 1.9K
11:08 38.91 38.91 38.91 38.91 0.1K
11:09 38.87 38.90 38.87 38.90 1.6K
11:10 38.99 38.99 38.99 38.99 1.7K
11:11 38.99 38.99 38.99 38.99 0.1K
11:12 38.99 38.99 38.94 38.94 0.4K
11:13 38.94 38.94 38.82 38.82 2.5K
11:14 38.84 38.86 38.79 38.86 3.2K
11:15 38.86 38.86 38.79 38.79 0.4K
11:16 38.79 38.79 38.79 38.79 0.0K
11:17 38.79 38.79 38.79 38.79 0.0K
11:18 38.73 38.73 38.73 38.73 0.3K
11:19 38.73 38.79 38.73 38.79 0.5K
11:20 38.79 38.79 38.68 38.68 0.5K
11:21 38.68 38.68 38.68 38.68 0.0K
11:22 38.68 38.68 38.68 38.68 0.6K
11:23 38.68 38.86 38.68 38.86 0.2K
11:24 38.86 38.86 38.86 38.86 0.5K
11:25 38.86 38.86 38.86 38.86 0.0K
11:26 38.86 38.86 38.86 38.86 0.0K
11:27 38.84 38.84 38.84 38.84 0.1K
11:28 38.84 38.84 38.84 38.84 0.0K
11:29 38.84 38.85 38.84 38.85 0.2K
11:30 38.85 38.89 38.85 38.89 0.3K
11:31 38.89 38.89 38.89 38.89 0.2K
11:32 38.94 39.00 38.94 39.00 1.5K
11:33 38.91 38.91 38.91 38.91 0.2K
11:34 38.91 38.91 38.91 38.91 0.5K
11:35 38.91 39.01 38.91 39.01 1.3K
11:36 39.01 39.01 39.01 39.01 1.4K
11:37 39.01 39.01 38.91 38.91 0.5K
11:38 38.92 38.92 38.90 38.90 1.2K
11:39 38.90 38.90 38.90 38.90 0.0K
11:40 38.90 38.90 38.90 38.90 0.1K
11:41 38.90 38.94 38.90 38.94 0.2K
11:42 38.94 38.94 38.87 38.87 0.8K
11:43 38.87 38.87 38.82 38.82 1.7K
11:44 38.82 38.82 38.82 38.82 0.1K
11:45 38.82 38.82 38.82 38.82 0.0K
11:46 38.82 38.82 38.82 38.82 0.1K
11:47 38.82 38.89 38.82 38.89 0.4K
11:48 38.89 38.89 38.85 38.85 0.8K
11:49 38.85 38.85 38.85 38.85 0.0K
11:50 38.85 38.85 38.85 38.85 1.3K
11:51 38.83 38.83 38.80 38.80 0.5K
11:52 38.80 38.80 38.80 38.80 0.5K
11:53 38.80 38.80 38.80 38.80 0.3K
11:54 38.80 38.80 38.80 38.80 0.0K
11:55 38.80 38.80 38.80 38.80 0.0K
11:56 38.80 38.80 38.68 38.68 0.5K
11:57 38.68 38.71 38.68 38.71 0.2K
11:58 38.71 38.73 38.71 38.73 0.1K
11:59 38.79 38.79 38.68 38.68 0.3K
12:00 38.72 38.72 38.72 38.72 0.2K
12:01 38.83 38.83 38.83 38.83 0.3K
12:02 38.83 38.83 38.83 38.83 0.1K
12:03 38.83 38.83 38.83 38.83 0.0K
12:04 38.89 38.90 38.89 38.90 1.6K
12:05 38.90 38.90 38.90 38.90 0.2K
12:06 38.90 38.90 38.90 38.90 0.0K
12:07 38.90 38.98 38.90 38.98 0.1K
12:08 38.98 39.03 38.98 39.03 1.2K
12:09 38.89 38.89 38.89 38.89 0.4K
12:10 38.89 38.89 38.89 38.89 0.1K
12:11 38.89 39.11 38.89 39.11 0.4K
12:12 39.11 39.11 39.11 39.11 0.0K
12:13 39.11 39.19 39.07 39.19 1.3K
12:14 39.19 39.19 39.19 39.19 0.1K
12:15 39.19 39.19 39.19 39.19 0.0K
12:16 39.19 39.19 39.19 39.19 0.0K
12:17 39.19 39.19 39.19 39.19 0.0K
12:18 39.19 39.19 39.08 39.08 0.5K
12:19 39.19 39.19 39.19 39.19 0.6K
12:20 39.19 39.19 39.14 39.14 3.8K
12:21 39.14 39.15 39.12 39.12 0.6K
12:22 39.06 39.06 39.06 39.06 0.5K
12:23 39.06 39.15 39.06 39.15 0.1K
12:24 39.15 39.15 39.15 39.15 0.1K
12:25 39.15 39.15 39.15 39.15 0.5K
12:26 39.02 39.02 39.02 39.02 0.4K
12:27 39.02 39.02 39.02 39.02 0.7K
12:28 39.02 39.02 39.02 39.02 0.0K
12:29 39.02 39.02 39.02 39.02 0.0K
12:30 39.02 39.02 39.02 39.02 0.0K
12:31 39.02 39.02 39.02 39.02 0.0K
12:32 38.92 38.92 38.92 38.92 0.3K
12:33 38.92 38.92 38.92 38.92 0.0K
12:34 38.92 38.92 38.92 38.92 0.0K
12:35 38.92 39.15 38.92 39.15 0.7K
12:36 39.15 39.15 38.98 38.98 1.3K
12:37 38.98 38.98 38.89 38.91 1.2K
12:38 38.80 38.81 38.80 38.81 0.7K
12:39 38.81 38.81 38.81 38.81 0.1K
12:40 38.81 38.81 38.81 38.81 0.0K
12:41 38.81 38.81 38.81 38.81 0.4K
12:42 38.81 38.86 38.81 38.86 0.1K
12:43 38.86 38.86 38.86 38.86 0.0K
12:44 38.86 39.06 38.86 39.06 1.0K
12:45 39.06 39.06 39.06 39.06 0.1K
12:46 39.04 39.04 39.04 39.04 0.2K
12:47 38.98 39.04 38.98 39.04 0.5K
12:48 39.04 39.04 38.96 38.96 0.1K
12:49 38.96 38.96 38.96 38.96 0.0K
12:50 38.96 38.96 38.96 38.96 0.0K
12:51 38.96 38.96 38.96 38.96 0.0K
12:52 38.96 38.96 38.96 38.96 0.0K
12:53 38.96 38.96 38.96 38.96 0.2K
12:54 38.96 38.96 38.96 38.96 0.0K
12:55 38.96 38.96 38.96 38.96 0.0K
12:56 38.96 39.13 38.96 39.13 0.3K
12:57 39.13 39.13 39.04 39.04 0.2K
12:58 39.04 39.04 39.04 39.04 0.0K
12:59 39.08 39.08 39.08 39.08 0.4K
13:00 39.08 39.08 39.08 39.08 0.0K
13:01 39.08 39.08 39.08 39.08 0.1K
13:02 39.08 39.11 39.04 39.11 0.3K
13:03 39.11 39.11 39.11 39.11 0.1K
13:04 39.11 39.11 39.11 39.11 0.4K
13:05 39.11 39.11 39.11 39.11 0.0K
13:06 39.11 39.11 39.11 39.11 0.6K
13:07 39.11 39.11 39.11 39.11 0.0K
13:08 39.11 39.20 39.11 39.20 0.2K
13:09 39.20 39.20 39.20 39.20 0.0K
13:10 39.20 39.20 39.20 39.20 0.0K
13:11 39.20 39.21 39.20 39.21 1.6K
13:12 39.22 39.22 39.22 39.22 0.3K
13:13 39.22 39.22 39.22 39.22 0.0K
13:14 39.22 39.23 39.22 39.23 0.9K
13:15 39.23 39.23 39.23 39.23 0.1K
13:16 39.23 39.23 39.23 39.23 0.0K
13:17 39.23 39.23 39.23 39.23 0.1K
13:18 39.23 39.23 39.23 39.23 0.1K
13:19 39.23 39.23 39.23 39.23 0.0K
13:20 39.23 39.23 39.23 39.23 0.2K
13:21 39.23 39.23 39.23 39.23 0.2K
13:22 39.23 39.23 39.23 39.23 0.0K
13:23 39.23 39.23 39.23 39.23 0.0K
13:24 39.23 39.23 39.15 39.23 0.5K
13:25 39.23 39.29 39.23 39.29 0.4K
13:26 39.29 39.29 39.29 39.29 0.2K
13:27 39.29 39.29 39.29 39.29 0.1K
13:28 39.29 39.29 39.15 39.15 3.9K
13:29 39.15 39.15 39.15 39.15 0.0K
13:30 39.24 39.24 39.24 39.24 0.1K
13:31 39.24 39.24 39.24 39.24 0.1K
13:32 39.24 39.24 39.24 39.24 0.0K
13:33 39.24 39.24 39.14 39.14 3.2K
13:34 39.14 39.14 39.14 39.14 0.0K
13:35 39.14 39.14 39.14 39.14 0.0K
13:36 39.14 39.14 39.06 39.06 1.2K
13:37 39.06 39.06 39.06 39.06 0.0K
13:38 39.06 39.06 39.06 39.06 0.0K
13:39 39.01 39.01 39.01 39.01 0.2K
13:40 39.01 39.01 39.01 39.01 0.0K
13:41 39.01 39.04 39.01 39.04 0.2K
13:42 38.99 38.99 38.91 38.91 8.8K
13:43 38.83 38.83 38.83 38.83 0.3K
13:44 38.83 38.83 38.81 38.81 1.2K
13:45 38.81 38.81 38.81 38.81 0.0K
13:46 38.81 38.83 38.81 38.83 0.1K
13:47 38.83 38.83 38.83 38.83 0.0K
13:48 38.83 38.83 38.73 38.73 0.4K
13:49 38.73 38.73 38.73 38.73 0.1K
13:50 38.83 38.83 38.83 38.83 1.4K
13:51 38.85 38.85 38.85 38.85 0.2K
13:52 38.85 38.85 38.64 38.64 1.9K
13:53 38.64 38.64 38.64 38.64 0.0K
13:54 38.64 38.64 38.64 38.64 0.0K
13:55 38.64 38.64 38.64 38.64 0.3K
13:56 38.64 38.75 38.64 38.75 0.1K
13:57 38.75 38.75 38.75 38.75 0.0K
13:58 38.75 38.75 38.75 38.75 0.3K
13:59 38.75 38.75 38.75 38.75 0.1K
14:00 38.75 38.75 38.67 38.67 0.5K
14:01 38.67 38.71 38.66 38.71 8.6K
14:02 38.71 38.71 38.71 38.71 0.1K
14:03 38.71 38.71 38.71 38.71 0.0K
14:04 38.71 38.71 38.58 38.58 0.6K
14:05 38.58 38.58 38.58 38.58 0.1K
14:06 38.58 38.70 38.58 38.70 0.7K
14:07 38.70 38.70 38.70 38.70 0.6K
14:08 38.70 38.70 38.70 38.70 0.1K
14:09 38.70 38.70 38.69 38.69 0.5K
14:10 38.69 38.69 38.69 38.69 0.0K
14:11 38.69 38.69 38.58 38.58 0.7K
14:12 38.58 38.71 38.58 38.71 0.2K
14:13 38.71 38.71 38.71 38.71 0.1K
14:14 38.70 38.70 38.60 38.60 0.4K
14:15 38.60 38.60 38.60 38.60 0.0K
14:16 38.60 38.60 38.60 38.60 0.2K
14:17 38.58 38.58 38.58 38.58 5.0K
14:18 38.58 38.58 38.58 38.58 0.0K
14:19 38.58 38.58 38.58 38.58 0.0K
14:20 38.47 38.47 38.47 38.47 0.9K
14:21 38.47 38.60 38.47 38.60 0.4K
14:22 38.60 38.60 38.60 38.60 0.3K
14:23 38.60 38.60 38.60 38.60 0.1K
14:24 38.60 38.60 38.60 38.60 0.0K
14:25 38.60 38.60 38.60 38.60 0.7K
14:26 38.60 38.60 38.60 38.60 0.0K
14:27 38.60 38.60 38.60 38.60 0.0K
14:28 38.60 38.60 38.52 38.52 3.5K
14:29 38.53 38.56 38.46 38.56 0.5K
14:30 38.56 38.57 38.56 38.57 2.1K
14:31 38.57 38.57 38.57 38.57 0.3K
14:32 38.57 38.57 38.57 38.57 0.1K
14:33 38.57 38.57 38.50 38.50 0.4K
14:34 38.50 38.50 38.24 38.24 5.1K
14:35 38.24 38.48 38.24 38.48 0.2K
14:36 38.48 38.48 38.30 38.30 1.4K
14:37 38.30 38.33 38.30 38.33 0.2K
14:38 38.33 38.33 38.33 38.33 0.1K
14:39 38.33 38.33 38.33 38.33 0.0K
14:40 38.33 38.33 38.33 38.33 0.1K
14:41 38.33 38.42 38.33 38.42 0.1K
14:42 38.42 38.42 38.42 38.42 0.1K
14:43 38.42 38.42 38.33 38.33 0.4K
14:44 38.33 38.33 38.33 38.33 0.2K
14:45 38.33 38.33 38.32 38.32 0.2K
14:46 38.32 38.42 38.32 38.42 0.5K
14:47 38.42 38.42 38.42 38.42 0.3K
14:48 38.42 38.89 38.42 38.71 31.5K
14:49 38.71 38.79 38.66 38.66 0.2K
14:50 38.66 38.66 38.66 38.66 0.3K
14:51 38.66 38.71 38.66 38.71 0.3K
14:52 38.71 38.71 38.71 38.71 0.1K
14:53 38.71 38.71 38.71 38.71 0.1K
14:54 38.73 38.91 38.73 38.91 2.6K
14:55 38.91 38.91 38.80 38.80 0.3K
14:56 38.80 38.81 38.72 38.81 0.3K
14:57 38.81 38.81 38.81 38.81 0.0K
14:58 38.81 38.81 38.72 38.72 0.2K
14:59 38.72 38.72 38.72 38.72 0.1K
15:00 38.72 38.91 38.72 38.72 0.7K
15:01 38.72 38.72 38.72 38.72 0.0K
15:02 38.72 38.72 38.72 38.72 0.1K
15:03 38.81 38.91 38.72 38.72 0.4K
15:04 38.72 38.72 38.72 38.72 0.1K
15:05 38.72 38.72 38.72 38.72 0.4K
15:06 38.72 38.72 38.72 38.72 0.2K
15:07 38.72 38.72 38.72 38.72 0.2K
15:08 38.72 38.73 38.72 38.73 0.3K
15:09 38.73 38.81 38.73 38.81 0.6K
15:10 38.81 38.81 38.74 38.74 0.2K
15:11 38.74 38.74 38.74 38.74 0.2K
15:12 38.87 38.87 38.75 38.75 0.9K
15:13 38.76 38.76 38.76 38.76 1.9K
15:14 38.76 38.76 38.76 38.76 0.0K
15:15 38.76 38.76 38.72 38.72 0.4K
15:16 38.72 38.79 38.72 38.79 0.2K
15:17 38.79 38.79 38.75 38.75 0.3K
15:18 38.75 38.79 38.73 38.79 1.0K
15:19 38.79 38.85 38.79 38.85 2.0K
15:20 38.85 38.85 38.84 38.84 0.9K
15:21 38.84 38.89 38.84 38.89 1.8K
15:22 38.89 38.89 38.82 38.83 0.5K
15:23 38.83 38.83 38.83 38.83 0.1K
15:24 38.83 38.97 38.83 38.86 0.9K
15:25 38.86 38.86 38.86 38.86 0.1K
15:26 38.93 38.93 38.93 38.93 0.3K
15:27 38.93 38.94 38.93 38.94 0.2K
15:28 38.94 38.94 38.94 38.94 0.2K
15:29 38.94 38.94 38.88 38.92 1.8K
15:30 38.92 38.92 38.92 38.92 0.1K
15:31 38.92 38.92 38.87 38.87 0.3K
15:32 38.83 38.83 38.83 38.83 0.7K
15:33 38.83 38.83 38.83 38.83 0.3K
15:34 38.83 38.84 38.83 38.84 0.4K
15:35 38.84 38.92 38.84 38.92 1.4K
15:36 38.92 38.92 38.90 38.90 0.4K
15:37 38.90 38.95 38.90 38.95 0.3K
15:38 38.95 38.95 38.95 38.95 0.2K
15:39 39.00 39.00 38.92 38.92 0.4K
15:40 38.92 39.07 38.92 39.07 1.4K
15:41 38.98 38.98 38.87 38.87 3.2K
15:42 38.87 38.87 38.87 38.87 0.1K
15:43 38.87 39.03 38.87 39.03 1.5K
15:44 38.95 38.97 38.95 38.97 1.9K
15:45 38.97 38.97 38.97 38.97 0.1K
15:46 38.97 39.02 38.97 39.02 0.3K
15:47 39.02 39.03 39.02 39.03 1.2K
15:48 39.03 39.03 39.01 39.01 0.4K
15:49 39.01 39.12 39.01 39.12 0.5K
15:50 39.01 39.02 39.01 39.02 3.5K
15:51 38.96 38.99 38.96 38.99 1.0K
15:52 38.99 38.99 38.92 38.92 1.4K
15:53 38.92 38.92 38.86 38.86 0.8K
15:54 38.86 38.90 38.86 38.90 1.1K
15:55 38.91 38.91 38.73 38.73 4.2K
15:56 38.73 38.79 38.73 38.75 2.1K
15:57 38.75 38.75 38.68 38.68 1.8K
15:58 38.68 38.70 38.68 38.70 0.7K
15:59 38.67 38.73 38.67 38.73 2.2K
16:00 38.67 40.92 38.00 38.56 37.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし