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 39.18 39.99 39.18 39.18 2.8K
09:32 39.38 39.40 39.38 39.40 2.1K
09:33 39.40 39.40 39.40 39.40 0.1K
09:34 39.40 39.40 39.40 39.40 0.0K
09:35 39.40 39.40 39.40 39.40 0.1K
09:36 39.15 39.15 39.15 39.15 0.1K
09:37 39.15 39.15 39.15 39.15 0.5K
09:38 39.15 39.15 39.15 39.15 0.0K
09:39 39.15 39.15 39.15 39.15 0.0K
09:40 39.15 39.15 39.15 39.15 0.2K
09:41 39.15 39.15 39.15 39.15 0.1K
09:42 39.15 39.15 39.15 39.15 0.0K
09:43 39.10 39.10 39.10 39.10 0.7K
09:44 39.10 39.10 39.10 39.10 0.1K
09:45 39.10 39.10 39.10 39.10 0.0K
09:46 39.10 39.40 39.10 39.40 0.4K
09:47 39.40 39.40 39.40 39.40 0.0K
09:48 39.40 39.40 39.40 39.40 0.1K
09:49 39.40 39.40 39.40 39.40 0.1K
09:50 39.28 39.28 39.25 39.25 0.8K
09:51 39.25 39.25 39.25 39.25 1.4K
09:52 39.25 39.25 39.25 39.25 0.4K
09:53 39.25 39.25 39.25 39.25 0.0K
09:54 39.10 39.13 39.10 39.13 0.6K
09:55 39.13 39.13 39.13 39.13 0.0K
09:56 39.13 39.13 39.13 39.13 0.0K
09:57 39.13 39.13 39.13 39.13 0.0K
09:58 39.13 39.13 39.13 39.13 0.7K
09:59 39.13 39.13 39.13 39.13 0.0K
10:00 39.28 39.28 39.28 39.28 0.2K
10:01 39.28 39.28 39.22 39.22 1.1K
10:02 39.22 39.22 39.22 39.22 0.4K
10:03 39.16 39.19 39.16 39.19 0.6K
10:04 39.19 39.19 39.19 39.19 0.0K
10:05 39.19 39.19 39.19 39.19 0.0K
10:06 39.19 39.19 39.17 39.17 0.4K
10:07 39.17 39.17 39.17 39.17 0.0K
10:08 39.22 39.22 39.22 39.22 0.7K
10:09 39.22 39.25 39.22 39.25 0.2K
10:10 39.00 39.00 39.00 39.00 0.5K
10:11 39.00 39.37 39.00 39.37 0.3K
10:12 39.07 39.07 39.07 39.07 0.1K
10:13 39.07 39.37 39.07 39.37 0.4K
10:14 39.37 39.44 39.37 39.44 0.4K
10:15 39.44 39.50 39.44 39.50 0.1K
10:16 39.50 39.50 39.50 39.50 0.5K
10:17 39.50 39.54 39.50 39.54 0.8K
10:18 39.58 39.79 39.58 39.63 3.8K
10:19 39.78 39.78 39.78 39.78 0.5K
10:20 39.78 39.78 39.78 39.78 0.3K
10:21 39.78 39.78 39.71 39.71 0.1K
10:22 39.71 39.75 39.62 39.62 0.8K
10:23 39.75 39.75 39.70 39.70 0.4K
10:24 39.74 39.74 39.62 39.73 1.4K
10:25 39.73 39.75 39.73 39.75 0.1K
10:26 39.75 39.75 39.75 39.75 0.0K
10:27 39.75 39.75 39.75 39.75 0.0K
10:28 39.75 39.75 39.65 39.65 0.3K
10:29 39.65 39.65 39.65 39.65 0.1K
10:30 39.65 39.65 39.65 39.65 0.1K
10:31 39.65 39.65 39.65 39.65 0.2K
10:32 39.65 39.65 39.47 39.47 1.8K
10:33 39.61 39.61 39.50 39.50 0.3K
10:34 39.50 39.50 39.50 39.50 0.1K
10:35 39.50 39.50 39.50 39.50 0.0K
10:36 39.50 39.50 39.47 39.47 0.3K
10:37 39.47 39.47 39.47 39.47 0.1K
10:38 39.33 39.40 39.33 39.40 0.7K
10:39 39.40 39.40 39.40 39.40 0.1K
10:40 39.40 39.40 39.40 39.40 0.0K
10:41 39.32 39.34 39.32 39.34 0.7K
10:42 39.34 39.34 39.34 39.34 0.1K
10:43 39.34 39.35 39.27 39.27 1.5K
10:44 39.23 39.30 39.23 39.30 0.6K
10:45 39.30 39.30 39.30 39.30 0.7K
10:46 39.30 39.30 39.20 39.20 0.3K
10:47 39.20 39.21 39.20 39.21 0.2K
10:48 39.26 39.30 39.21 39.30 0.4K
10:49 39.21 39.21 39.14 39.21 1.1K
10:50 39.30 39.30 39.14 39.21 0.8K
10:51 39.21 39.21 39.12 39.12 0.7K
10:52 39.12 39.12 39.10 39.10 0.6K
10:53 39.05 39.18 39.05 39.18 0.3K
10:54 39.20 39.20 39.07 39.07 0.7K
10:55 39.07 39.25 39.07 39.25 0.6K
10:56 39.21 39.21 39.21 39.21 0.1K
10:57 39.15 39.30 39.15 39.30 0.6K
10:58 39.47 39.47 39.47 39.47 0.1K
10:59 39.47 39.47 39.47 39.47 0.3K
11:00 39.47 39.47 39.47 39.47 0.2K
11:01 39.47 39.47 39.44 39.45 0.4K
11:02 39.45 39.45 39.45 39.45 0.1K
11:03 39.45 39.45 39.36 39.38 0.8K
11:04 39.38 39.50 39.38 39.50 0.4K
11:05 39.30 39.30 39.30 39.30 0.1K
11:06 39.28 39.28 39.28 39.28 1.1K
11:07 39.28 39.28 39.28 39.28 0.0K
11:08 39.28 39.35 39.11 39.35 0.4K
11:09 39.35 39.35 39.09 39.09 0.1K
11:10 39.14 39.33 39.10 39.18 1.2K
11:11 39.18 39.18 39.18 39.18 0.1K
11:12 39.18 39.31 39.10 39.10 0.3K
11:13 39.16 39.16 39.16 39.16 0.1K
11:14 39.16 39.16 39.16 39.16 0.1K
11:15 39.19 39.19 39.19 39.19 0.4K
11:16 39.09 39.09 39.09 39.09 0.2K
11:17 39.09 39.31 39.09 39.09 0.4K
11:18 39.09 39.09 39.09 39.09 0.0K
11:19 39.09 39.09 39.09 39.09 0.0K
11:20 39.09 39.10 39.09 39.10 0.4K
11:21 39.10 39.10 39.10 39.10 0.2K
11:22 39.10 39.30 39.10 39.30 0.2K
11:23 39.30 39.30 39.19 39.19 0.4K
11:24 39.19 39.19 39.10 39.10 0.1K
11:25 39.10 39.30 39.10 39.30 0.2K
11:26 39.12 39.12 39.12 39.12 0.1K
11:27 39.12 39.12 39.12 39.12 0.3K
11:28 39.12 39.12 39.12 39.12 0.1K
11:29 39.12 39.20 39.12 39.20 0.2K
11:30 39.20 39.20 39.16 39.16 0.4K
11:31 39.16 39.16 39.16 39.16 0.1K
11:32 39.16 39.21 39.16 39.21 0.3K
11:33 39.21 39.21 39.21 39.21 0.1K
11:34 39.21 39.30 39.14 39.30 0.6K
11:35 39.30 39.30 39.21 39.21 0.2K
11:36 39.21 39.21 39.21 39.21 0.4K
11:37 39.19 39.20 39.16 39.20 1.2K
11:38 39.20 39.20 39.13 39.13 0.2K
11:39 39.13 39.13 39.12 39.12 2.4K
11:40 39.12 39.12 39.10 39.10 0.2K
11:41 39.18 39.18 39.18 39.18 0.3K
11:42 39.18 39.18 39.02 39.02 0.3K
11:43 39.17 39.17 39.17 39.17 0.3K
11:44 39.17 39.18 39.17 39.18 0.1K
11:45 39.18 39.18 39.18 39.18 0.0K
11:46 39.16 39.16 39.02 39.02 0.2K
11:47 39.02 39.02 39.02 39.02 0.0K
11:48 39.02 39.02 39.02 39.02 0.1K
11:49 39.02 39.02 39.02 39.02 0.0K
11:50 39.02 39.02 38.90 38.90 2.6K
11:51 38.90 38.95 38.89 38.89 3.7K
11:52 38.89 38.89 38.89 38.89 0.5K
11:53 38.94 38.94 38.86 38.86 0.5K
11:54 38.86 38.94 38.84 38.89 0.5K
11:55 38.89 38.94 38.89 38.90 1.0K
11:56 38.90 38.90 38.90 38.90 0.0K
11:57 38.96 38.96 38.84 38.84 0.5K
11:58 38.84 38.84 38.79 38.79 9.3K
11:59 38.79 38.79 38.78 38.78 0.2K
12:00 38.85 38.85 38.85 38.85 0.1K
12:01 38.85 38.85 38.77 38.77 0.1K
12:02 38.77 38.77 38.77 38.77 0.0K
12:03 38.77 38.86 38.77 38.86 1.3K
12:04 38.86 38.89 38.86 38.89 0.2K
12:05 38.89 39.00 38.89 39.00 0.1K
12:06 39.00 39.00 38.85 38.85 0.3K
12:07 38.85 38.85 38.85 38.85 0.1K
12:08 38.85 38.85 38.85 38.85 0.0K
12:09 38.85 38.85 38.85 38.85 0.1K
12:10 38.85 38.85 38.71 38.71 0.9K
12:11 38.71 38.71 38.71 38.71 0.1K
12:12 38.71 38.86 38.71 38.75 1.1K
12:13 38.75 39.00 38.75 39.00 0.2K
12:14 39.00 39.00 39.00 39.00 0.0K
12:15 39.00 39.00 39.00 39.00 0.1K
12:16 39.00 39.00 39.00 39.00 0.0K
12:17 39.00 39.00 39.00 39.00 0.1K
12:18 39.00 39.00 39.00 39.00 0.3K
12:19 39.00 39.00 38.68 38.77 1.6K
12:20 38.77 38.77 38.77 38.77 0.5K
12:21 38.77 38.77 38.77 38.77 0.0K
12:22 38.77 38.77 38.53 38.55 0.8K
12:23 38.55 38.55 38.51 38.51 0.5K
12:24 38.51 38.54 38.51 38.54 0.3K
12:25 38.58 38.70 38.58 38.61 1.2K
12:26 38.61 38.66 38.61 38.66 0.2K
12:27 38.66 38.75 38.66 38.75 0.1K
12:28 38.75 38.75 38.75 38.75 0.0K
12:29 38.75 38.75 38.75 38.75 0.1K
12:30 38.75 38.75 38.75 38.75 0.2K
12:31 38.75 38.75 38.75 38.75 0.2K
12:32 38.75 38.75 38.75 38.75 0.4K
12:33 38.75 38.75 38.75 38.75 0.0K
12:34 38.75 38.79 38.75 38.79 0.3K
12:35 38.79 38.79 38.65 38.65 0.2K
12:36 38.65 38.65 38.65 38.65 0.1K
12:37 38.65 38.65 38.65 38.65 0.3K
12:38 38.65 38.65 38.40 38.54 1.8K
12:39 38.54 38.54 38.54 38.54 0.1K
12:40 38.54 38.54 38.54 38.54 0.4K
12:41 38.54 38.54 38.54 38.54 0.1K
12:42 38.54 38.54 38.54 38.54 0.0K
12:43 38.54 38.54 38.54 38.54 0.1K
12:44 38.54 38.54 38.54 38.54 0.4K
12:45 38.54 38.54 38.54 38.54 0.0K
12:46 38.54 38.54 38.32 38.32 0.3K
12:47 38.32 38.32 38.32 38.32 0.1K
12:48 38.32 38.32 38.26 38.26 0.6K
12:49 38.26 38.39 38.26 38.39 0.1K
12:50 38.39 38.39 38.39 38.39 0.1K
12:51 38.39 38.39 38.39 38.39 0.1K
12:52 38.39 38.39 38.32 38.32 0.1K
12:53 38.32 38.32 38.32 38.32 0.1K
12:54 38.32 38.39 38.32 38.39 0.2K
12:55 38.39 38.39 38.32 38.32 0.1K
12:56 38.32 38.32 38.32 38.32 0.1K
12:57 38.32 38.32 38.32 38.32 0.1K
12:58 38.32 38.39 38.32 38.39 0.2K
12:59 38.39 38.39 38.16 38.16 0.5K
13:00 38.16 38.16 38.16 38.16 0.3K
13:01 38.16 38.18 38.16 38.18 0.1K
13:02 38.18 38.24 38.18 38.24 0.3K
13:03 38.24 38.24 38.24 38.24 0.1K
13:04 38.24 38.24 38.20 38.20 0.3K
13:05 38.20 38.20 38.20 38.20 0.1K
13:06 38.20 38.20 38.20 38.20 0.0K
13:07 38.20 38.20 38.20 38.20 0.1K
13:08 38.20 38.20 38.19 38.19 0.1K
13:09 38.19 38.19 38.08 38.19 1.7K
13:10 38.06 38.18 38.06 38.18 1.0K
13:11 38.18 38.18 38.18 38.18 0.2K
13:12 38.18 38.18 38.18 38.18 0.0K
13:13 38.18 38.18 38.18 38.18 0.8K
13:14 38.18 38.18 38.18 38.18 0.0K
13:15 38.18 38.19 38.18 38.19 0.1K
13:16 38.19 38.19 38.19 38.19 0.0K
13:17 38.20 38.39 38.20 38.39 0.8K
13:18 38.39 38.39 38.39 38.39 0.1K
13:19 38.39 38.39 38.39 38.39 0.0K
13:20 38.39 38.39 38.38 38.38 0.2K
13:21 38.38 38.38 38.38 38.38 0.2K
13:22 38.38 38.38 38.38 38.38 0.2K
13:23 38.38 38.38 38.38 38.38 0.0K
13:24 38.38 38.38 38.30 38.30 0.6K
13:25 38.30 38.30 38.30 38.30 0.0K
13:26 38.30 38.30 38.30 38.30 0.0K
13:27 38.30 38.30 38.30 38.30 0.0K
13:28 38.30 38.30 38.30 38.30 0.0K
13:29 38.30 38.30 38.30 38.30 0.2K
13:30 38.30 38.30 38.30 38.30 0.1K
13:31 38.30 38.30 38.30 38.30 0.0K
13:32 38.30 38.30 38.24 38.24 0.5K
13:33 38.24 38.24 38.24 38.24 0.3K
13:34 38.24 38.24 38.21 38.21 0.5K
13:35 38.21 38.28 38.20 38.21 1.8K
13:36 38.24 38.24 38.24 38.24 0.4K
13:37 38.24 38.24 38.20 38.20 0.9K
13:38 38.14 38.14 38.09 38.09 0.8K
13:39 38.17 38.21 38.02 38.21 0.8K
13:40 38.21 38.21 38.21 38.21 0.2K
13:41 38.21 38.25 38.21 38.25 0.2K
13:42 38.25 38.25 38.25 38.25 0.1K
13:43 38.25 38.25 38.25 38.25 0.1K
13:44 38.25 38.25 38.25 38.25 0.1K
13:45 38.25 38.25 38.25 38.25 0.1K
13:46 38.25 38.28 38.25 38.28 0.4K
13:47 38.28 38.28 38.28 38.28 0.2K
13:48 38.28 38.28 38.25 38.25 0.2K
13:49 38.25 38.25 38.25 38.25 0.0K
13:50 38.25 38.25 38.09 38.09 0.3K
13:51 38.09 38.09 38.09 38.09 0.0K
13:52 38.09 38.09 38.09 38.09 0.0K
13:53 38.09 38.09 38.09 38.09 0.1K
13:54 38.09 38.20 38.09 38.20 0.2K
13:55 38.20 38.20 38.20 38.20 0.0K
13:56 38.20 38.20 38.13 38.13 0.5K
13:57 38.13 38.13 37.89 37.96 3.9K
13:58 37.96 37.96 37.96 37.96 0.3K
13:59 37.96 37.96 37.96 37.96 0.2K
14:00 37.96 38.19 37.96 38.19 0.3K
14:01 38.19 38.19 38.19 38.19 0.1K
14:02 38.19 38.19 38.19 38.19 0.2K
14:03 38.19 38.19 38.19 38.19 0.0K
14:04 38.19 38.19 38.19 38.19 0.0K
14:05 38.19 38.19 38.15 38.15 0.3K
14:06 38.14 38.14 38.14 38.14 0.2K
14:07 38.14 38.14 38.14 38.14 0.2K
14:08 38.14 38.14 38.14 38.14 0.0K
14:09 38.14 38.14 37.95 37.99 0.6K
14:10 38.03 38.03 38.03 38.03 0.1K
14:11 37.96 37.96 37.96 37.96 0.2K
14:12 37.96 37.96 37.95 37.95 0.3K
14:13 37.95 37.95 37.95 37.95 0.2K
14:14 37.95 37.99 37.95 37.99 0.3K
14:15 37.99 38.09 37.99 38.09 0.9K
14:16 38.09 38.09 38.09 38.09 0.1K
14:17 38.09 38.09 38.09 38.09 0.0K
14:18 38.09 38.09 38.09 38.09 0.1K
14:19 38.09 38.09 38.08 38.08 0.2K
14:20 38.08 38.14 38.08 38.14 0.2K
14:21 38.14 38.14 38.02 38.02 1.0K
14:22 38.02 38.02 38.02 38.02 0.1K
14:23 38.02 38.02 38.02 38.02 0.0K
14:24 38.02 38.02 38.01 38.01 0.3K
14:25 38.01 38.08 38.01 38.08 0.8K
14:26 38.08 38.08 38.08 38.08 0.2K
14:27 38.08 38.08 38.08 38.08 0.1K
14:28 38.08 38.08 38.08 38.08 0.0K
14:29 38.08 38.16 38.08 38.16 0.1K
14:30 38.16 38.16 38.16 38.16 0.0K
14:31 38.16 38.16 38.00 38.00 1.3K
14:32 38.00 38.00 38.00 38.00 0.0K
14:33 38.00 38.00 37.98 37.98 0.2K
14:34 38.06 38.06 37.98 37.98 0.3K
14:35 37.98 37.98 37.98 37.98 0.1K
14:36 37.98 37.98 37.98 37.98 0.1K
14:37 37.99 38.06 37.99 38.06 0.7K
14:38 38.06 38.06 38.06 38.06 0.2K
14:39 38.06 38.09 38.06 38.07 0.8K
14:40 38.22 38.22 38.22 38.22 0.1K
14:41 38.22 38.22 38.22 38.22 0.1K
14:42 38.22 38.22 38.12 38.22 0.2K
14:43 38.22 38.22 38.22 38.22 0.0K
14:44 38.22 38.22 38.22 38.22 0.2K
14:45 38.22 38.22 38.19 38.19 0.1K
14:46 38.19 38.19 38.19 38.19 0.2K
14:47 38.19 38.19 38.19 38.19 0.0K
14:48 38.19 38.19 38.19 38.19 0.0K
14:49 38.19 38.19 38.14 38.14 0.4K
14:50 38.14 38.21 38.14 38.21 0.5K
14:51 38.21 38.21 38.21 38.21 0.0K
14:52 38.21 38.21 38.21 38.21 0.0K
14:53 38.21 38.21 38.21 38.21 0.1K
14:54 38.21 38.21 38.21 38.21 0.1K
14:55 38.21 38.21 38.18 38.18 0.3K
14:56 38.18 38.18 38.13 38.13 0.6K
14:57 38.13 38.13 38.09 38.09 0.5K
14:58 38.09 38.09 38.09 38.09 0.1K
14:59 38.09 38.23 38.09 38.23 0.1K
15:00 38.23 38.23 38.23 38.23 0.3K
15:01 38.23 38.23 38.23 38.23 0.3K
15:02 38.23 38.23 38.23 38.23 0.0K
15:03 38.23 38.23 38.13 38.13 0.3K
15:04 38.13 38.13 38.07 38.07 2.7K
15:05 38.13 38.15 38.07 38.15 1.6K
15:06 38.15 38.15 38.15 38.15 0.3K
15:07 38.15 38.28 38.15 38.28 0.2K
15:08 38.28 38.28 38.28 38.28 0.2K
15:09 38.28 38.28 38.28 38.28 0.1K
15:10 38.28 38.38 38.28 38.38 0.6K
15:11 38.30 38.30 38.22 38.22 0.5K
15:12 38.22 38.22 38.22 38.22 0.5K
15:13 38.21 38.30 38.21 38.30 1.0K
15:14 38.30 38.38 38.30 38.30 1.6K
15:15 38.30 38.38 38.30 38.38 0.3K
15:16 38.38 38.38 38.38 38.38 0.1K
15:17 38.38 38.38 38.38 38.38 0.1K
15:18 38.38 38.38 38.38 38.38 0.5K
15:19 38.38 38.38 38.36 38.36 0.3K
15:20 38.36 38.36 38.32 38.32 1.2K
15:21 38.32 38.40 38.32 38.40 3.7K
15:22 38.40 38.40 38.40 38.40 0.1K
15:23 38.40 38.40 38.40 38.40 0.0K
15:24 38.50 38.53 38.50 38.53 1.0K
15:25 38.53 38.53 38.53 38.53 0.2K
15:26 38.53 38.62 38.52 38.52 1.6K
15:27 38.52 38.58 38.52 38.58 1.2K
15:28 38.58 38.58 38.44 38.49 0.4K
15:29 38.49 38.52 38.46 38.52 0.7K
15:30 38.52 38.52 38.52 38.52 0.2K
15:31 38.52 38.52 38.46 38.46 0.5K
15:32 38.46 38.46 38.46 38.46 0.2K
15:33 38.46 38.52 38.46 38.52 0.5K
15:34 38.54 38.54 38.52 38.52 0.9K
15:35 38.52 38.57 38.52 38.57 0.8K
15:36 38.57 38.57 38.57 38.57 0.2K
15:37 38.57 38.57 38.57 38.57 0.5K
15:38 38.57 38.57 38.57 38.57 1.0K
15:39 38.57 38.60 38.57 38.60 3.7K
15:40 38.60 38.60 38.55 38.60 0.4K
15:41 38.50 38.62 38.50 38.62 1.0K
15:42 38.64 38.64 38.64 38.64 0.3K
15:43 38.64 38.71 38.64 38.71 1.2K
15:44 38.71 38.71 38.60 38.60 2.4K
15:45 38.60 38.68 38.54 38.68 1.3K
15:46 38.66 38.66 38.55 38.55 1.7K
15:47 38.55 38.58 38.51 38.58 1.5K
15:48 38.58 38.65 38.58 38.65 0.6K
15:49 38.65 38.65 38.51 38.51 1.1K
15:50 38.60 38.60 38.56 38.56 3.6K
15:51 38.59 38.59 38.49 38.52 4.3K
15:52 38.52 38.52 38.52 38.52 0.3K
15:53 38.52 38.52 38.32 38.38 1.2K
15:54 38.33 38.33 38.29 38.29 1.3K
15:55 38.37 38.37 38.29 38.35 3.3K
15:56 38.35 38.35 38.35 38.35 0.9K
15:57 38.41 38.41 38.37 38.37 1.3K
15:58 38.37 38.39 38.37 38.38 1.0K
15:59 38.38 38.38 38.25 38.25 4.0K
16:00 38.26 38.29 38.21 38.21 24.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし