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 37.95 37.95 37.49 37.70 4.9K
09:32 37.70 37.70 37.70 37.70 0.4K
09:33 37.70 37.70 37.70 37.70 0.1K
09:34 37.70 37.70 37.70 37.70 0.1K
09:35 37.70 37.70 37.70 37.70 0.0K
09:36 37.70 37.70 37.70 37.70 0.0K
09:37 37.70 37.70 37.70 37.70 0.1K
09:38 37.70 37.70 37.70 37.70 0.2K
09:39 37.70 37.70 37.70 37.70 0.0K
09:40 37.97 38.39 37.97 38.39 1.1K
09:41 38.39 38.39 37.99 37.99 0.3K
09:42 37.99 37.99 37.99 37.99 0.0K
09:43 37.99 37.99 37.99 37.99 0.0K
09:44 37.99 37.99 37.99 37.99 0.0K
09:45 37.99 37.99 37.99 37.99 0.3K
09:46 37.64 37.64 37.64 37.64 0.3K
09:47 38.01 38.01 38.01 38.01 0.1K
09:48 38.01 38.01 38.01 38.01 0.0K
09:49 38.01 38.01 38.01 38.01 0.0K
09:50 38.01 38.01 38.01 38.01 0.1K
09:51 38.01 38.01 38.01 38.01 0.1K
09:52 38.01 38.01 37.58 37.58 0.1K
09:53 37.58 37.58 37.58 37.58 0.0K
09:54 37.58 37.58 37.58 37.58 0.1K
09:55 37.58 37.58 37.58 37.58 0.3K
09:56 37.58 37.58 37.58 37.58 0.0K
09:57 37.58 37.58 37.58 37.58 0.0K
09:58 37.58 37.58 37.58 37.58 0.2K
09:59 37.58 38.25 37.58 38.25 0.5K
10:00 38.25 38.25 38.20 38.20 1.1K
10:01 38.20 38.41 38.20 38.41 0.1K
10:02 38.41 38.41 38.41 38.41 0.5K
10:03 38.41 38.50 38.41 38.50 0.3K
10:04 38.50 38.50 38.50 38.50 0.0K
10:05 38.50 38.50 38.50 38.50 0.0K
10:06 38.50 38.50 38.50 38.50 0.0K
10:07 38.50 38.50 38.50 38.50 0.3K
10:08 38.50 38.50 38.39 38.39 0.4K
10:09 38.39 38.39 38.39 38.39 0.1K
10:10 38.39 38.45 38.39 38.45 0.3K
10:11 38.45 38.45 38.45 38.45 0.5K
10:12 38.45 38.45 38.26 38.26 0.6K
10:13 38.26 38.26 38.26 38.26 0.2K
10:14 38.26 38.26 38.26 38.26 0.0K
10:15 38.26 38.26 38.26 38.26 0.1K
10:16 38.40 38.40 38.40 38.40 0.1K
10:17 38.40 38.42 38.40 38.42 0.3K
10:18 38.42 38.42 38.42 38.42 0.0K
10:19 38.42 38.42 38.26 38.26 0.3K
10:20 38.26 38.26 38.26 38.26 0.0K
10:21 38.26 38.26 38.03 38.03 0.4K
10:22 38.03 38.03 38.03 38.03 0.0K
10:23 38.03 38.03 38.00 38.00 0.9K
10:24 38.00 38.00 38.00 38.00 0.1K
10:25 38.00 38.00 38.00 38.00 0.1K
10:26 38.00 38.00 38.00 38.00 0.1K
10:27 38.00 38.00 38.00 38.00 0.0K
10:28 38.00 38.00 38.00 38.00 0.0K
10:29 38.00 38.00 38.00 38.00 0.0K
10:30 38.00 38.00 38.00 38.00 0.1K
10:31 38.00 38.05 37.95 38.05 0.7K
10:32 38.05 38.05 38.05 38.05 0.2K
10:33 38.05 38.05 38.05 38.05 0.0K
10:34 37.93 37.93 37.93 37.93 0.4K
10:35 37.93 37.93 37.93 37.93 0.1K
10:36 37.93 37.93 37.93 37.93 0.3K
10:37 37.93 37.99 37.93 37.99 0.1K
10:38 37.99 37.99 37.99 37.99 0.0K
10:39 37.99 37.99 37.99 37.99 0.0K
10:40 37.99 37.99 37.99 37.99 0.1K
10:41 37.99 37.99 37.99 37.99 0.2K
10:42 37.99 37.99 37.99 37.99 0.0K
10:43 37.99 37.99 37.99 37.99 0.0K
10:44 37.99 37.99 37.99 37.99 0.0K
10:45 37.99 38.00 37.99 38.00 0.4K
10:46 38.00 38.00 38.00 38.00 0.0K
10:47 38.00 38.00 38.00 38.00 0.0K
10:48 38.00 38.00 38.00 38.00 0.0K
10:49 38.00 38.00 38.00 38.00 0.0K
10:50 38.00 38.00 38.00 38.00 0.0K
10:51 37.98 38.12 37.98 38.12 4.7K
10:52 38.12 38.12 38.12 38.12 0.0K
10:53 38.12 38.12 38.12 38.12 0.1K
10:54 38.12 38.24 38.12 38.24 0.2K
10:55 38.24 38.24 38.24 38.24 0.1K
10:56 38.24 38.24 38.00 38.00 1.2K
10:57 38.00 38.00 38.00 38.00 0.1K
10:58 38.00 38.00 38.00 38.00 0.0K
10:59 38.00 38.00 37.99 37.99 1.7K
11:00 37.99 37.99 37.99 37.99 0.6K
11:01 37.99 37.99 37.96 37.96 1.1K
11:02 37.96 37.96 37.96 37.96 0.0K
11:03 37.96 38.00 37.95 38.00 0.4K
11:04 38.00 38.00 37.98 37.98 3.0K
11:05 37.98 37.98 37.97 37.97 0.4K
11:06 37.97 38.01 37.97 38.01 0.1K
11:07 38.01 38.01 38.01 38.01 0.1K
11:08 38.01 38.07 37.98 38.07 0.7K
11:09 38.19 38.19 38.19 38.19 0.5K
11:10 38.19 38.19 38.19 38.19 0.1K
11:11 38.19 38.19 38.09 38.09 1.4K
11:12 38.09 38.09 38.09 38.09 0.0K
11:13 38.09 38.09 38.04 38.04 1.2K
11:14 38.04 38.04 38.04 38.04 0.0K
11:15 38.04 38.04 38.04 38.04 0.1K
11:16 38.04 38.04 38.04 38.04 0.1K
11:17 38.04 38.04 38.04 38.04 0.1K
11:18 38.04 38.04 38.04 38.04 0.1K
11:19 38.04 38.22 38.04 38.22 0.3K
11:20 38.16 38.22 38.16 38.22 0.5K
11:21 38.16 38.26 38.16 38.26 0.5K
11:22 38.27 38.29 38.27 38.29 0.9K
11:23 38.29 38.29 38.29 38.29 0.1K
11:24 38.29 38.29 38.29 38.29 0.1K
11:25 38.29 38.29 38.26 38.26 0.5K
11:26 38.26 38.26 38.26 38.26 0.1K
11:27 38.26 38.26 38.26 38.26 0.0K
11:28 38.24 38.24 38.21 38.24 2.2K
11:29 38.24 38.24 38.24 38.24 0.0K
11:30 38.30 38.30 38.30 38.30 0.3K
11:31 38.30 38.30 38.30 38.30 0.1K
11:32 38.30 38.30 38.30 38.30 0.0K
11:33 38.30 38.30 38.16 38.16 0.2K
11:34 38.16 38.16 38.16 38.16 0.1K
11:35 38.21 38.21 38.21 38.21 0.3K
11:36 38.21 38.21 38.13 38.13 0.1K
11:37 38.13 38.13 38.13 38.13 0.0K
11:38 38.13 38.23 38.13 38.23 0.2K
11:39 38.23 38.23 38.18 38.18 0.1K
11:40 38.18 38.18 38.08 38.08 0.3K
11:41 38.08 38.21 38.08 38.21 0.4K
11:42 38.21 38.21 38.21 38.21 0.2K
11:43 38.21 38.21 38.00 38.00 0.6K
11:44 38.00 38.00 38.00 38.00 0.5K
11:45 38.00 38.00 37.97 37.97 0.5K
11:46 37.97 37.97 37.97 37.97 0.2K
11:47 37.97 37.97 37.97 37.97 0.2K
11:48 37.97 37.97 37.97 37.97 0.1K
11:49 37.97 38.15 37.97 38.15 0.4K
11:50 38.15 38.15 38.15 38.15 0.3K
11:51 38.05 38.05 38.05 38.05 0.3K
11:52 38.05 38.24 38.05 38.24 0.1K
11:53 38.24 38.24 38.24 38.24 0.4K
11:54 38.24 38.25 38.24 38.25 0.4K
11:55 38.25 38.25 38.25 38.25 0.3K
11:56 38.25 38.28 38.25 38.28 0.7K
11:57 38.28 38.28 38.28 38.28 0.6K
11:58 38.28 38.28 38.27 38.27 1.0K
11:59 38.27 38.27 38.27 38.27 0.2K
12:00 38.27 38.42 38.27 38.42 2.7K
12:01 38.42 38.42 38.42 38.42 0.4K
12:02 38.42 38.42 38.35 38.35 0.4K
12:03 38.35 38.45 38.35 38.45 0.3K
12:04 38.45 38.45 38.45 38.45 0.1K
12:05 38.45 38.45 38.43 38.43 0.4K
12:06 38.43 38.43 38.43 38.43 0.1K
12:07 38.43 38.45 38.43 38.45 0.1K
12:08 38.45 38.45 38.36 38.36 0.7K
12:09 38.36 38.36 38.36 38.36 0.0K
12:10 38.45 38.45 38.45 38.45 0.1K
12:11 38.43 38.46 38.43 38.46 3.1K
12:12 38.46 38.46 38.46 38.46 0.1K
12:13 38.46 38.46 38.46 38.46 0.1K
12:14 38.46 38.46 38.40 38.40 0.7K
12:15 38.40 38.43 38.40 38.43 0.2K
12:16 38.41 38.41 38.41 38.41 0.6K
12:17 38.41 38.45 38.27 38.45 0.6K
12:18 38.45 38.45 38.36 38.36 0.2K
12:19 38.36 38.49 38.36 38.49 0.4K
12:20 38.49 38.50 38.49 38.50 0.2K
12:21 38.50 38.50 38.48 38.48 0.3K
12:22 38.48 38.48 38.48 38.48 0.2K
12:23 38.48 38.48 38.48 38.48 0.0K
12:24 38.41 38.45 38.41 38.45 1.7K
12:25 38.45 38.64 38.45 38.64 1.1K
12:26 38.64 38.64 38.64 38.64 0.1K
12:27 38.59 38.59 38.56 38.56 0.3K
12:28 38.56 38.56 38.54 38.54 0.2K
12:29 38.54 38.54 38.54 38.54 0.0K
12:30 38.54 38.54 38.54 38.54 0.1K
12:31 38.46 38.55 38.41 38.41 0.6K
12:32 38.44 38.44 38.44 38.44 0.5K
12:33 38.44 38.44 38.44 38.44 0.1K
12:34 38.49 38.58 38.49 38.58 0.6K
12:35 38.58 38.58 38.58 38.58 0.1K
12:36 38.58 38.58 38.58 38.58 0.1K
12:37 38.57 38.57 38.44 38.44 0.2K
12:38 38.44 38.44 38.44 38.44 0.1K
12:39 38.44 38.51 38.44 38.51 0.7K
12:40 38.51 38.51 38.51 38.51 0.6K
12:41 38.51 38.51 38.51 38.51 0.5K
12:42 38.51 38.51 38.51 38.51 0.0K
12:43 38.51 38.51 38.51 38.51 0.0K
12:44 38.51 38.51 38.51 38.51 0.0K
12:45 38.51 38.51 38.42 38.42 0.3K
12:46 38.42 38.42 38.41 38.41 0.6K
12:47 38.44 38.44 38.44 38.44 0.2K
12:48 38.38 38.41 38.38 38.41 0.6K
12:49 38.41 38.41 38.41 38.41 0.1K
12:50 38.41 38.41 38.41 38.41 0.5K
12:51 38.41 38.41 38.41 38.41 0.1K
12:52 38.41 38.41 38.32 38.32 1.0K
12:53 38.32 38.32 38.32 38.32 0.1K
12:54 38.32 38.32 38.32 38.32 0.2K
12:55 38.32 38.32 38.29 38.32 0.2K
12:56 38.35 38.35 38.35 38.35 0.5K
12:57 38.35 38.35 38.29 38.29 0.3K
12:58 38.29 38.29 38.29 38.29 0.0K
12:59 38.29 38.30 38.29 38.30 0.1K
13:00 38.30 38.30 38.30 38.30 0.3K
13:01 38.30 38.30 38.30 38.30 0.5K
13:02 38.30 38.30 38.29 38.29 0.3K
13:03 38.29 38.33 38.26 38.33 0.5K
13:04 38.33 38.33 38.33 38.33 0.1K
13:05 38.29 38.29 38.29 38.29 0.5K
13:06 38.29 38.29 38.29 38.29 0.0K
13:07 38.29 38.34 38.29 38.34 0.6K
13:08 38.34 38.34 38.34 38.34 0.2K
13:09 38.34 38.34 38.21 38.21 1.7K
13:10 38.21 38.21 38.21 38.21 0.0K
13:11 38.21 38.21 38.21 38.21 0.0K
13:12 38.21 38.21 38.19 38.19 0.7K
13:13 38.19 38.19 38.19 38.19 0.0K
13:14 38.15 38.17 38.15 38.16 0.9K
13:15 38.16 38.16 38.16 38.16 0.3K
13:16 38.16 38.16 38.16 38.16 0.0K
13:17 38.16 38.16 38.10 38.10 0.2K
13:18 38.12 38.12 38.12 38.12 0.3K
13:19 38.12 38.12 38.12 38.12 0.2K
13:20 38.05 38.05 38.05 38.05 0.1K
13:21 38.05 38.07 38.00 38.07 1.5K
13:22 38.07 38.07 38.07 38.07 0.0K
13:23 38.07 38.07 38.07 38.07 0.0K
13:24 38.07 38.07 37.96 38.00 1.2K
13:25 38.00 38.00 38.00 38.00 0.0K
13:26 38.00 38.02 38.00 38.00 1.8K
13:27 38.00 38.00 38.00 38.00 0.1K
13:28 38.00 38.00 38.00 38.00 0.3K
13:29 38.00 38.00 38.00 38.00 0.0K
13:30 38.00 38.00 37.99 37.99 1.1K
13:31 37.99 37.99 37.99 37.99 0.1K
13:32 37.99 37.99 37.98 37.98 0.3K
13:33 37.98 37.99 37.98 37.99 0.7K
13:34 37.99 37.99 37.99 37.99 0.1K
13:35 37.98 37.98 37.98 37.98 0.1K
13:36 37.98 37.98 37.59 37.79 8.0K
13:37 37.79 37.79 37.79 37.79 0.2K
13:38 37.79 37.79 37.79 37.79 0.0K
13:39 37.68 37.68 37.68 37.68 0.6K
13:40 37.77 37.77 37.69 37.69 0.9K
13:41 37.69 37.69 37.69 37.69 0.4K
13:42 37.69 37.69 37.69 37.69 0.0K
13:43 37.69 37.69 37.69 37.69 0.0K
13:44 37.81 37.83 37.77 37.77 1.8K
13:45 37.77 37.81 37.77 37.81 0.3K
13:46 37.76 37.83 37.76 37.83 0.9K
13:47 37.83 37.83 37.82 37.82 0.2K
13:48 37.82 37.82 37.76 37.76 0.4K
13:49 37.76 37.83 37.76 37.83 0.2K
13:50 37.83 37.83 37.79 37.79 2.6K
13:51 37.75 37.92 37.75 37.92 3.4K
13:52 37.92 37.92 37.92 37.92 0.0K
13:53 37.92 37.92 37.84 37.84 0.7K
13:54 37.84 37.84 37.84 37.84 0.1K
13:55 37.90 37.90 37.90 37.90 0.1K
13:56 37.90 37.90 37.77 37.77 0.2K
13:57 37.77 37.94 37.77 37.90 0.2K
13:58 37.90 37.90 37.75 37.81 0.7K
13:59 37.81 37.93 37.81 37.93 0.2K
14:00 37.93 37.93 37.93 37.93 0.3K
14:01 37.95 38.18 37.95 38.18 6.8K
14:02 38.18 38.18 38.18 38.18 0.5K
14:03 38.18 38.18 38.18 38.18 0.5K
14:04 38.18 38.18 38.18 38.18 0.4K
14:05 38.18 38.18 38.09 38.09 0.4K
14:06 38.09 38.09 38.09 38.09 0.5K
14:07 38.09 38.15 38.09 38.15 0.2K
14:08 38.15 38.15 38.05 38.05 0.3K
14:09 38.03 38.03 38.03 38.03 0.5K
14:10 38.03 38.03 38.03 38.03 0.0K
14:11 38.03 38.03 38.03 38.03 0.1K
14:12 38.03 38.13 38.03 38.13 0.2K
14:13 38.13 38.13 38.13 38.13 0.0K
14:14 38.13 38.13 38.11 38.11 0.3K
14:15 38.11 38.11 38.11 38.11 0.1K
14:16 38.11 38.11 38.11 38.11 0.2K
14:17 38.11 38.11 38.11 38.11 0.1K
14:18 38.09 38.09 38.09 38.09 0.1K
14:19 38.09 38.09 37.97 37.97 0.3K
14:20 38.04 38.04 37.97 37.97 0.6K
14:21 37.97 38.08 37.97 38.08 0.2K
14:22 38.08 38.08 38.08 38.08 0.0K
14:23 38.08 38.08 38.08 38.08 0.0K
14:24 37.96 37.96 37.86 37.89 1.3K
14:25 37.98 37.98 37.98 37.98 0.2K
14:26 37.98 37.98 37.88 37.88 0.4K
14:27 37.88 37.88 37.88 37.88 1.2K
14:28 37.88 37.88 37.88 37.88 0.0K
14:29 37.88 37.88 37.88 37.88 0.1K
14:30 37.88 37.88 37.88 37.88 0.0K
14:31 37.88 37.88 37.88 37.88 0.1K
14:32 37.88 37.98 37.88 37.98 0.7K
14:33 37.98 37.98 37.91 37.91 0.4K
14:34 37.91 37.91 37.91 37.91 1.0K
14:35 37.91 37.91 37.91 37.91 0.1K
14:36 37.91 37.97 37.91 37.97 0.1K
14:37 37.97 37.97 37.95 37.95 0.1K
14:38 37.95 37.95 37.95 37.95 0.1K
14:39 38.00 38.00 38.00 38.00 0.9K
14:40 37.98 37.98 37.98 37.98 0.8K
14:41 37.98 37.98 37.93 37.93 0.6K
14:42 37.93 37.93 37.93 37.93 0.0K
14:43 38.01 38.01 38.01 38.01 0.1K
14:44 37.92 37.92 37.92 37.92 0.1K
14:45 37.94 37.97 37.94 37.97 0.9K
14:46 37.97 37.97 37.97 37.97 0.0K
14:47 37.97 37.97 37.97 37.97 0.0K
14:48 37.97 37.97 37.85 37.89 0.4K
14:49 37.89 37.89 37.85 37.85 0.1K
14:50 37.94 37.94 37.94 37.94 0.3K
14:51 37.94 37.94 37.88 37.88 0.6K
14:52 37.88 37.88 37.88 37.88 0.1K
14:53 37.88 37.88 37.84 37.88 0.6K
14:54 37.88 37.88 37.88 37.88 0.1K
14:55 37.88 37.88 37.88 37.88 0.1K
14:56 37.88 37.88 37.83 37.83 1.0K
14:57 37.83 37.83 37.83 37.83 0.4K
14:58 37.83 37.83 37.83 37.83 0.1K
14:59 37.83 37.83 37.67 37.67 1.2K
15:00 37.67 37.67 37.67 37.67 0.1K
15:01 37.67 37.67 37.67 37.67 0.7K
15:02 37.67 37.67 37.66 37.66 1.7K
15:03 37.70 37.70 37.65 37.65 1.2K
15:04 37.65 37.73 37.65 37.73 0.5K
15:05 37.73 37.73 37.73 37.73 0.0K
15:06 37.73 37.80 37.73 37.80 0.1K
15:07 37.80 37.80 37.80 37.80 0.2K
15:08 37.80 37.80 37.80 37.80 0.5K
15:09 37.80 37.80 37.80 37.80 0.1K
15:10 37.80 37.87 37.80 37.87 0.2K
15:11 37.87 37.87 37.87 37.87 0.1K
15:12 37.87 37.87 37.87 37.87 0.0K
15:13 37.87 37.89 37.86 37.89 1.7K
15:14 37.89 37.89 37.89 37.89 0.3K
15:15 37.89 37.89 37.89 37.89 0.3K
15:16 37.89 37.89 37.83 37.83 2.2K
15:17 37.83 37.83 37.83 37.83 0.0K
15:18 37.83 37.83 37.83 37.83 0.3K
15:19 37.83 37.83 37.83 37.83 0.0K
15:20 37.83 37.83 37.83 37.83 0.2K
15:21 37.83 37.83 37.83 37.83 0.1K
15:22 37.83 37.83 37.83 37.83 0.0K
15:23 37.87 37.87 37.87 37.87 0.7K
15:24 37.87 37.87 37.87 37.87 0.1K
15:25 37.87 37.87 37.81 37.81 0.4K
15:26 37.81 37.81 37.81 37.81 0.2K
15:27 37.80 37.80 37.79 37.79 0.7K
15:28 37.79 37.80 37.79 37.80 0.9K
15:29 37.80 37.80 37.74 37.74 0.5K
15:30 37.74 37.74 37.73 37.73 0.9K
15:31 37.73 37.73 37.73 37.73 0.2K
15:32 37.73 37.82 37.73 37.82 0.5K
15:33 37.82 37.82 37.82 37.82 0.3K
15:34 37.82 37.82 37.73 37.73 0.5K
15:35 37.73 37.85 37.73 37.85 0.9K
15:36 37.85 37.85 37.85 37.85 1.2K
15:37 37.85 37.88 37.85 37.88 0.4K
15:38 37.88 37.88 37.84 37.84 0.6K
15:39 37.87 37.87 37.85 37.85 0.6K
15:40 37.85 37.85 37.85 37.85 0.6K
15:41 37.82 37.82 37.82 37.82 1.8K
15:42 37.82 37.82 37.82 37.82 0.2K
15:43 37.82 37.82 37.81 37.81 0.6K
15:44 37.81 37.85 37.81 37.85 0.8K
15:45 37.85 37.86 37.85 37.86 0.5K
15:46 37.82 37.82 37.82 37.82 0.6K
15:47 37.82 37.82 37.82 37.82 0.8K
15:48 37.82 37.85 37.78 37.85 0.7K
15:49 37.85 37.85 37.83 37.83 1.4K
15:50 37.79 37.79 37.79 37.79 0.9K
15:51 37.79 37.79 37.66 37.66 1.9K
15:52 37.69 37.71 37.68 37.71 2.4K
15:53 37.71 37.72 37.71 37.72 0.9K
15:54 37.74 37.74 37.67 37.67 1.2K
15:55 37.67 37.70 37.67 37.70 0.9K
15:56 37.70 37.70 37.66 37.66 1.6K
15:57 37.66 37.66 37.64 37.65 2.0K
15:58 37.67 37.67 37.65 37.67 1.8K
15:59 37.67 37.67 37.64 37.64 3.5K
16:00 37.66 39.01 31.49 37.66 125.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし