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 46.52 46.52 45.00 46.30 4.0K
09:32 46.30 46.30 46.10 46.10 0.3K
09:33 45.79 46.30 45.79 46.30 1.0K
09:34 46.30 46.30 46.30 46.30 0.0K
09:35 46.30 46.30 46.30 46.30 0.1K
09:36 46.30 46.30 46.30 46.30 0.0K
09:37 46.03 46.03 45.63 45.63 2.8K
09:38 45.63 45.63 45.63 45.63 0.0K
09:39 45.63 46.14 45.63 46.14 0.3K
09:40 46.14 46.14 46.14 46.14 0.1K
09:41 46.11 46.24 46.11 46.24 1.6K
09:42 46.39 46.48 46.39 46.48 1.6K
09:43 46.52 46.65 46.52 46.65 0.7K
09:44 46.24 46.76 46.24 46.76 1.1K
09:45 46.55 46.55 46.24 46.24 0.4K
09:46 46.60 46.60 46.60 46.60 0.3K
09:47 46.60 46.60 46.60 46.60 0.0K
09:48 46.55 46.55 46.42 46.42 1.5K
09:49 46.42 46.69 46.42 46.69 0.5K
09:50 46.69 46.69 46.69 46.69 0.2K
09:51 46.80 46.88 46.80 46.88 2.0K
09:52 46.97 46.97 46.80 46.80 3.0K
09:53 46.80 46.81 46.80 46.81 0.7K
09:54 46.81 46.81 46.81 46.81 0.1K
09:55 46.81 46.81 46.71 46.71 0.9K
09:56 46.71 46.71 46.71 46.71 0.1K
09:57 46.71 46.88 46.71 46.88 2.0K
09:58 46.88 46.88 46.88 46.88 0.1K
09:59 46.88 46.88 46.88 46.88 0.0K
10:00 46.88 46.88 46.24 46.24 4.3K
10:01 46.24 46.43 46.11 46.11 0.9K
10:02 46.30 46.30 46.30 46.30 0.9K
10:03 46.32 46.32 46.32 46.32 0.8K
10:04 46.50 46.50 46.50 46.50 0.1K
10:05 46.33 46.54 46.33 46.54 1.8K
10:06 46.54 46.54 46.41 46.41 1.1K
10:07 46.05 46.05 46.04 46.04 1.2K
10:08 46.13 46.21 46.05 46.21 0.5K
10:09 46.21 46.21 46.21 46.21 0.0K
10:10 46.21 46.21 46.21 46.21 0.0K
10:11 46.34 46.34 46.34 46.34 0.7K
10:12 46.34 46.34 46.34 46.34 0.2K
10:13 46.34 46.34 46.34 46.34 0.1K
10:14 46.34 46.34 46.34 46.34 0.0K
10:15 46.60 46.60 46.60 46.60 0.6K
10:16 46.60 46.60 46.60 46.60 0.0K
10:17 46.60 46.60 46.48 46.48 0.2K
10:18 46.48 46.58 46.48 46.58 0.7K
10:19 46.58 46.58 46.58 46.58 0.0K
10:20 46.60 46.60 46.60 46.60 0.6K
10:21 46.60 46.60 46.60 46.60 0.1K
10:22 46.72 46.92 46.72 46.92 0.2K
10:23 46.92 46.92 46.92 46.92 0.0K
10:24 46.92 46.92 46.92 46.92 0.3K
10:25 46.92 46.92 46.92 46.92 0.1K
10:26 46.92 46.92 46.92 46.92 0.0K
10:27 46.92 46.93 46.89 46.93 0.6K
10:28 46.93 46.95 46.81 46.81 1.8K
10:29 46.92 46.93 46.92 46.93 0.2K
10:30 46.93 46.95 46.93 46.95 0.2K
10:31 46.95 46.95 46.95 46.95 0.3K
10:32 46.95 46.95 46.95 46.95 0.5K
10:33 46.89 46.93 46.89 46.93 9.5K
10:34 47.00 47.00 46.95 46.95 20.6K
10:35 47.07 47.46 47.07 47.46 0.8K
10:36 47.34 47.34 47.10 47.10 1.5K
10:37 47.10 47.19 47.10 47.19 0.1K
10:38 47.19 47.19 47.15 47.19 0.6K
10:39 47.19 47.19 47.19 47.19 0.3K
10:40 47.19 47.19 47.19 47.19 0.7K
10:41 47.19 47.19 47.19 47.19 0.1K
10:42 46.88 46.88 46.88 46.88 1.1K
10:43 46.88 46.88 46.88 46.88 0.1K
10:44 46.88 46.88 46.79 46.79 0.2K
10:45 46.88 46.88 46.76 46.76 1.2K
10:46 46.76 46.76 46.76 46.76 0.0K
10:47 46.76 46.88 46.76 46.88 0.4K
10:48 46.75 46.75 46.75 46.75 0.4K
10:49 46.75 46.75 46.75 46.75 0.0K
10:50 46.63 46.63 46.35 46.35 5.3K
10:51 46.35 46.35 46.35 46.35 0.0K
10:52 46.35 46.35 46.33 46.33 0.3K
10:53 46.33 46.33 46.28 46.28 0.5K
10:54 46.28 46.28 46.28 46.28 0.0K
10:55 46.28 46.28 46.28 46.28 0.1K
10:56 46.28 46.28 46.28 46.28 1.0K
10:57 45.77 45.98 45.61 45.98 2.0K
10:58 45.98 45.98 45.98 45.98 0.3K
10:59 45.98 45.98 45.98 45.98 0.0K
11:00 45.98 45.98 45.80 45.80 1.4K
11:01 45.98 45.98 45.98 45.98 0.2K
11:02 45.98 45.98 45.98 45.98 0.1K
11:03 45.98 45.98 45.91 45.91 0.3K
11:04 45.91 45.91 45.91 45.91 0.0K
11:05 45.91 45.91 45.91 45.91 0.1K
11:06 45.91 46.18 45.91 46.18 0.8K
11:07 46.18 46.18 46.18 46.18 0.0K
11:08 46.18 46.18 46.18 46.18 0.0K
11:09 46.18 46.18 46.18 46.18 0.3K
11:10 46.18 46.18 46.14 46.14 0.3K
11:11 46.25 46.26 46.25 46.26 0.7K
11:12 46.27 46.41 46.27 46.41 1.3K
11:13 46.41 46.41 46.41 46.41 0.2K
11:14 46.41 46.41 46.41 46.41 0.1K
11:15 46.41 46.41 46.41 46.41 0.1K
11:16 46.41 46.41 46.41 46.41 0.3K
11:17 46.41 46.43 46.41 46.43 0.6K
11:18 46.56 46.56 46.56 46.56 0.4K
11:19 46.56 46.56 46.56 46.56 0.3K
11:20 46.71 46.84 46.71 46.78 0.6K
11:21 46.78 46.98 46.78 46.98 0.7K
11:22 47.01 47.11 47.01 47.01 14.9K
11:23 47.01 47.10 46.87 47.10 0.2K
11:24 47.00 47.14 47.00 47.14 10.1K
11:25 47.11 47.11 47.11 47.11 0.9K
11:26 47.11 47.11 47.11 47.11 0.2K
11:27 47.11 47.11 47.11 47.11 0.1K
11:28 47.22 47.22 47.11 47.11 5.5K
11:29 47.12 47.12 47.12 47.12 22.8K
11:30 47.12 47.12 47.12 47.12 0.1K
11:31 47.12 47.29 47.12 47.28 0.3K
11:32 47.28 47.28 47.28 47.28 0.1K
11:33 47.28 47.28 47.20 47.20 0.1K
11:34 47.29 47.29 47.28 47.28 0.4K
11:35 47.28 47.28 47.28 47.28 0.7K
11:36 47.28 47.72 47.28 47.72 4.2K
11:37 47.72 47.72 47.72 47.72 0.0K
11:38 47.79 47.79 47.79 47.79 0.2K
11:39 47.79 47.82 47.79 47.82 0.3K
11:40 47.82 47.82 47.82 47.82 0.2K
11:41 47.82 47.82 47.80 47.80 0.3K
11:42 47.82 47.85 47.82 47.85 1.6K
11:43 47.95 47.95 47.93 47.93 0.4K
11:44 47.95 48.09 47.95 48.09 0.5K
11:45 48.08 48.19 48.08 48.19 2.9K
11:46 48.14 48.19 48.00 48.00 2.5K
11:47 48.06 48.14 48.06 48.14 0.7K
11:48 48.14 48.14 48.14 48.14 0.1K
11:49 48.15 48.15 48.15 48.15 0.4K
11:50 48.15 48.32 48.15 48.32 0.7K
11:51 48.32 48.32 48.12 48.12 1.5K
11:52 48.12 48.16 48.12 48.16 0.2K
11:53 48.16 48.39 48.16 48.39 1.2K
11:54 48.46 48.46 48.46 48.46 0.3K
11:55 48.32 48.46 48.32 48.46 0.4K
11:56 48.46 48.59 48.46 48.59 0.3K
11:57 48.59 48.59 48.59 48.59 0.8K
11:58 48.59 48.59 48.59 48.59 0.0K
11:59 48.52 48.52 48.52 48.52 0.2K
12:00 48.52 48.52 48.52 48.52 0.4K
12:01 48.62 48.62 48.39 48.39 5.7K
12:02 48.39 48.51 48.39 48.51 0.3K
12:03 48.51 48.51 48.51 48.51 0.3K
12:04 48.51 48.61 48.51 48.61 0.7K
12:05 48.61 48.61 48.61 48.61 0.5K
12:06 48.61 48.61 48.58 48.58 0.4K
12:07 48.58 48.66 48.58 48.66 0.1K
12:08 48.58 48.58 48.58 48.58 1.4K
12:09 48.58 48.60 48.47 48.47 2.2K
12:10 48.46 48.73 48.46 48.73 6.5K
12:11 48.73 48.73 48.73 48.73 0.0K
12:12 48.81 48.81 48.81 48.81 0.3K
12:13 48.81 48.84 48.81 48.84 1.8K
12:14 48.84 49.11 48.84 49.11 0.4K
12:15 49.11 49.11 48.70 48.70 0.6K
12:16 48.70 49.00 48.70 49.00 1.3K
12:17 49.00 49.00 49.00 49.00 0.1K
12:18 49.00 49.00 49.00 49.00 0.0K
12:19 49.00 49.00 49.00 49.00 0.1K
12:20 49.18 49.20 49.18 49.18 3.9K
12:21 49.10 49.25 49.10 49.25 6.1K
12:22 49.25 49.25 49.22 49.22 1.4K
12:23 49.23 49.23 49.23 49.23 0.1K
12:24 49.23 49.33 49.10 49.10 1.3K
12:25 49.10 49.50 49.10 49.50 1.7K
12:26 49.57 49.65 49.57 49.65 0.3K
12:27 49.65 49.65 49.43 49.48 0.9K
12:28 49.48 49.55 49.48 49.55 0.3K
12:29 49.55 49.55 49.54 49.54 1.2K
12:30 49.54 49.54 49.43 49.43 1.1K
12:31 49.43 49.44 49.37 49.37 1.0K
12:32 49.47 49.52 49.47 49.52 0.7K
12:33 49.52 49.52 49.51 49.51 2.2K
12:34 49.51 49.59 49.51 49.59 0.1K
12:35 49.59 49.59 49.59 49.59 0.0K
12:36 49.54 49.54 49.42 49.42 1.6K
12:37 49.50 49.50 49.50 49.50 0.1K
12:38 49.50 49.55 49.50 49.55 0.2K
12:39 49.55 49.55 49.55 49.55 1.7K
12:40 49.55 49.55 49.55 49.55 0.6K
12:41 49.55 49.68 49.55 49.68 0.2K
12:42 49.68 49.70 49.67 49.67 0.6K
12:43 49.67 49.67 49.49 49.62 4.8K
12:44 49.62 49.62 49.62 49.62 3.1K
12:45 49.62 49.62 49.53 49.53 1.8K
12:46 49.53 49.72 49.53 49.72 0.5K
12:47 49.72 49.73 49.72 49.73 1.3K
12:48 49.61 49.61 49.50 49.50 1.3K
12:49 49.50 49.50 49.50 49.50 0.1K
12:50 49.50 49.50 49.50 49.50 0.0K
12:51 49.50 49.50 49.50 49.50 0.2K
12:52 49.50 49.59 49.50 49.59 0.5K
12:53 49.63 49.63 49.23 49.53 5.2K
12:54 49.51 49.51 49.34 49.34 0.6K
12:55 49.56 49.64 49.51 49.64 0.4K
12:56 49.63 49.63 49.63 49.63 0.1K
12:57 49.63 49.63 49.61 49.61 0.2K
12:58 49.61 49.62 49.61 49.62 0.3K
12:59 49.51 49.51 49.51 49.51 0.4K
13:00 49.51 49.51 49.51 49.51 0.0K
13:01 49.51 49.65 49.51 49.65 0.5K
13:02 49.65 49.88 49.65 49.88 1.9K
13:03 49.88 49.91 49.88 49.91 1.4K
13:04 49.95 49.95 49.95 49.95 0.5K
13:05 49.91 49.91 49.75 49.75 2.0K
13:06 49.75 49.75 49.75 49.75 0.3K
13:07 49.75 49.93 49.75 49.93 4.4K
13:08 49.93 49.97 49.93 49.97 0.5K
13:09 49.97 49.97 49.97 49.97 0.1K
13:10 49.97 49.97 49.80 49.80 0.6K
13:11 49.89 50.08 49.89 50.08 17.3K
13:12 50.08 50.08 50.08 50.08 0.1K
13:13 50.08 50.60 50.08 50.60 8.0K
13:14 50.60 50.60 50.45 50.45 0.5K
13:15 50.45 50.54 50.45 50.54 0.5K
13:16 50.54 50.54 50.46 50.46 0.2K
13:17 50.59 50.59 50.59 50.59 4.2K
13:18 50.59 50.59 50.16 50.16 13.4K
13:19 50.17 50.45 50.17 50.45 3.6K
13:20 50.45 50.45 50.31 50.31 0.3K
13:21 50.31 50.31 50.15 50.15 0.9K
13:22 49.96 50.05 49.79 49.79 4.7K
13:23 49.79 49.79 49.73 49.73 0.6K
13:24 49.73 49.73 49.73 49.73 0.0K
13:25 49.73 49.97 49.73 49.97 0.6K
13:26 49.98 50.01 49.98 50.01 1.7K
13:27 50.01 50.01 50.01 50.01 0.0K
13:28 50.01 50.01 49.76 49.76 2.2K
13:29 49.88 49.88 49.88 49.88 0.3K
13:30 49.98 49.98 49.98 49.98 0.2K
13:31 49.98 49.98 49.98 49.98 0.0K
13:32 49.98 49.98 49.98 49.98 0.0K
13:33 49.98 50.17 49.98 50.17 0.9K
13:34 50.17 50.17 50.17 50.17 0.0K
13:35 50.17 50.17 50.17 50.17 0.0K
13:36 50.17 50.17 50.17 50.17 0.2K
13:37 50.33 50.34 50.33 50.34 0.7K
13:38 50.34 50.59 50.34 50.36 3.0K
13:39 50.36 50.63 50.36 50.50 0.5K
13:40 50.50 50.50 50.44 50.44 1.0K
13:41 50.50 50.50 50.50 50.50 1.7K
13:42 50.50 50.50 50.50 50.50 0.9K
13:43 50.19 50.33 50.19 50.24 4.0K
13:44 50.24 50.27 50.24 50.27 0.5K
13:45 50.27 50.27 50.27 50.27 0.0K
13:46 50.27 50.33 50.27 50.33 0.2K
13:47 50.33 50.33 50.33 50.33 0.2K
13:48 50.47 50.47 50.47 50.47 0.1K
13:49 50.47 50.49 50.47 50.49 0.8K
13:50 50.59 50.85 50.59 50.85 0.6K
13:51 50.85 50.85 50.85 50.85 0.0K
13:52 50.85 50.86 50.50 50.86 1.6K
13:53 50.86 50.86 50.61 50.61 0.3K
13:54 50.61 50.83 50.50 50.83 0.7K
13:55 50.83 50.83 50.71 50.71 0.3K
13:56 50.71 50.71 50.71 50.71 0.4K
13:57 50.71 50.71 50.71 50.71 0.3K
13:58 50.71 50.71 50.45 50.45 1.6K
13:59 50.40 50.40 50.26 50.26 1.2K
14:00 50.26 50.26 50.26 50.26 0.0K
14:01 50.45 50.56 50.45 50.56 1.0K
14:02 50.56 50.68 50.56 50.59 1.8K
14:03 50.64 50.64 50.64 50.64 0.7K
14:04 50.64 50.64 50.55 50.55 3.9K
14:05 50.55 50.55 50.55 50.55 0.1K
14:06 50.54 50.62 50.54 50.61 1.6K
14:07 50.61 50.93 50.61 50.93 2.1K
14:08 50.93 50.96 50.93 50.96 0.7K
14:09 50.96 51.16 50.96 51.05 1.6K
14:10 51.05 51.05 50.97 50.97 0.9K
14:11 50.85 50.85 50.85 50.85 0.9K
14:12 50.85 50.85 50.85 50.85 0.4K
14:13 50.85 50.85 50.85 50.85 0.3K
14:14 50.85 50.85 50.85 50.85 0.1K
14:15 50.82 50.82 50.82 50.82 0.4K
14:16 50.82 50.86 50.82 50.86 0.2K
14:17 50.86 50.86 50.86 50.86 0.0K
14:18 50.86 50.86 50.86 50.86 0.0K
14:19 50.86 50.87 50.86 50.87 0.6K
14:20 50.87 50.87 50.72 50.80 0.5K
14:21 50.80 50.80 50.80 50.80 0.1K
14:22 50.87 50.87 50.85 50.85 0.5K
14:23 50.85 50.85 50.80 50.80 0.4K
14:24 50.92 50.92 50.92 50.92 0.1K
14:25 50.92 50.92 50.92 50.92 0.0K
14:26 50.92 50.92 50.92 50.92 0.3K
14:27 50.93 51.27 50.93 51.27 4.6K
14:28 51.39 51.40 51.27 51.28 5.5K
14:29 51.28 51.28 51.28 51.28 0.4K
14:30 51.28 51.28 51.19 51.25 3.2K
14:31 51.25 51.40 51.25 51.40 1.1K
14:32 51.48 51.48 51.48 51.48 0.2K
14:33 51.48 51.48 51.30 51.30 0.2K
14:34 51.30 51.49 51.30 51.49 1.0K
14:35 51.55 51.55 51.55 51.55 0.8K
14:36 51.55 51.55 51.44 51.53 1.1K
14:37 51.56 51.58 51.56 51.58 0.3K
14:38 51.58 51.58 51.50 51.50 0.2K
14:39 51.55 51.59 51.55 51.59 1.2K
14:40 51.59 51.72 51.59 51.72 0.7K
14:41 51.72 51.72 51.72 51.72 0.1K
14:42 51.69 51.79 51.69 51.79 1.0K
14:43 51.79 51.80 51.68 51.76 2.1K
14:44 51.76 51.78 51.76 51.78 0.2K
14:45 51.81 51.92 51.81 51.91 1.9K
14:46 51.92 51.92 51.83 51.83 3.4K
14:47 51.85 51.94 51.85 51.94 0.5K
14:48 51.91 51.96 51.91 51.96 0.5K
14:49 51.96 51.98 51.91 51.98 0.6K
14:50 51.98 51.98 51.83 51.83 3.0K
14:51 51.83 51.83 51.80 51.80 0.2K
14:52 51.80 51.80 51.80 51.80 0.4K
14:53 51.71 51.81 51.71 51.81 3.1K
14:54 51.81 52.33 51.81 52.30 8.8K
14:55 52.19 52.23 52.19 52.23 1.9K
14:56 52.22 52.22 52.21 52.21 0.4K
14:57 52.21 52.21 52.21 52.21 0.4K
14:58 52.21 52.21 52.15 52.15 0.4K
14:59 52.28 52.28 52.20 52.28 3.6K
15:00 52.28 52.44 52.28 52.37 0.5K
15:01 52.37 52.37 52.26 52.26 0.6K
15:02 52.02 52.21 52.02 52.21 5.1K
15:03 52.21 52.26 52.21 52.26 0.5K
15:04 52.26 52.26 52.26 52.26 0.1K
15:05 52.27 52.41 52.27 52.41 1.9K
15:06 52.41 52.41 52.32 52.32 0.7K
15:07 52.32 52.32 52.32 52.32 0.1K
15:08 52.32 52.40 52.32 52.40 0.8K
15:09 52.41 52.41 52.32 52.32 0.5K
15:10 52.24 52.32 52.23 52.23 2.0K
15:11 52.23 52.23 52.23 52.23 0.1K
15:12 52.23 52.23 52.23 52.23 0.9K
15:13 52.23 52.23 52.22 52.22 0.3K
15:14 52.26 52.27 52.26 52.27 1.2K
15:15 52.32 52.32 52.32 52.32 0.2K
15:16 52.33 52.33 52.21 52.21 0.8K
15:17 52.41 52.41 52.05 52.05 7.0K
15:18 52.05 52.13 52.05 52.13 1.9K
15:19 52.13 52.13 51.97 51.97 4.9K
15:20 52.01 52.03 52.01 52.03 1.1K
15:21 52.03 52.12 52.03 52.12 2.6K
15:22 52.17 52.24 52.17 52.23 3.4K
15:23 52.23 52.34 52.23 52.34 0.7K
15:24 52.30 52.35 52.30 52.35 0.5K
15:25 52.30 52.36 52.30 52.30 0.7K
15:26 52.31 52.37 52.31 52.37 1.4K
15:27 52.31 52.31 52.27 52.27 6.5K
15:28 52.30 52.35 52.30 52.30 2.9K
15:29 52.30 52.33 52.30 52.33 0.7K
15:30 52.33 52.37 52.33 52.37 0.5K
15:31 52.37 52.37 52.31 52.37 0.9K
15:32 52.31 52.31 52.31 52.31 0.7K
15:33 52.32 52.50 52.32 52.50 12.4K
15:34 52.89 52.89 52.74 52.74 1.0K
15:35 52.64 52.68 52.64 52.68 1.3K
15:36 52.77 52.78 52.76 52.76 1.2K
15:37 52.76 52.88 52.76 52.88 1.4K
15:38 52.88 52.99 52.88 52.99 2.0K
15:39 52.99 53.11 52.99 53.04 2.1K
15:40 53.12 53.18 53.07 53.07 6.4K
15:41 53.19 53.40 53.19 53.40 6.4K
15:42 53.43 53.58 53.43 53.55 11.0K
15:43 53.49 53.55 53.49 53.51 3.2K
15:44 53.51 53.51 53.43 53.43 1.3K
15:45 53.49 53.49 53.49 53.49 1.2K
15:46 53.49 53.54 53.49 53.52 4.7K
15:47 53.55 53.55 53.02 53.02 9.1K
15:48 53.02 53.02 53.01 53.01 3.4K
15:49 53.11 53.12 53.09 53.09 3.7K
15:50 53.20 53.40 53.20 53.40 3.0K
15:51 53.40 53.40 53.31 53.31 5.0K
15:52 53.31 53.31 53.23 53.25 4.8K
15:53 53.25 53.31 53.15 53.26 8.5K
15:54 53.27 53.27 53.21 53.21 5.1K
15:55 53.23 53.23 53.17 53.17 2.0K
15:56 53.04 53.10 53.04 53.04 5.6K
15:57 52.99 53.03 52.99 53.02 2.8K
15:58 53.02 53.02 52.92 52.92 7.9K
15:59 52.90 52.94 52.87 52.94 4.9K
16:00 53.09 53.14 53.00 53.00 39.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし