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 54.84 55.50 53.75 54.50 17.9K
09:32 54.50 56.03 54.50 56.03 5.1K
09:33 56.03 57.24 56.03 56.77 1.8K
09:34 56.96 57.32 56.78 57.32 2.1K
09:35 57.32 57.54 57.13 57.49 1.5K
09:36 57.49 57.61 56.89 57.25 2.1K
09:37 56.98 57.00 56.96 57.00 7.6K
09:38 57.00 57.00 56.70 56.70 1.2K
09:39 56.70 56.70 56.70 56.70 0.3K
09:40 56.70 56.70 56.70 56.70 0.2K
09:41 56.36 56.52 56.19 56.19 5.4K
09:42 56.19 56.43 56.19 56.43 0.6K
09:43 56.23 56.23 56.10 56.10 2.6K
09:44 56.00 56.00 55.74 55.74 2.0K
09:45 55.99 55.99 55.93 55.93 2.6K
09:46 55.93 55.93 55.50 55.50 3.8K
09:47 55.50 55.50 55.15 55.15 3.7K
09:48 55.35 55.35 55.35 55.35 0.3K
09:49 55.01 55.01 55.01 55.01 0.8K
09:50 55.01 55.02 55.01 55.02 0.6K
09:51 55.02 55.02 55.02 55.02 0.1K
09:52 55.02 55.47 55.02 55.32 1.5K
09:53 55.32 55.51 55.10 55.14 2.5K
09:54 55.43 55.73 55.43 55.73 4.4K
09:55 55.73 55.73 55.73 55.73 0.0K
09:56 55.73 55.90 55.70 55.70 0.6K
09:57 55.70 55.90 55.70 55.90 0.2K
09:58 55.90 56.09 55.90 56.09 4.1K
09:59 56.09 56.28 56.09 56.28 3.5K
10:00 56.01 56.09 56.01 56.09 3.2K
10:01 56.09 56.09 55.74 55.77 3.1K
10:02 55.90 55.90 55.71 55.90 1.0K
10:03 55.90 56.28 55.72 56.28 5.1K
10:04 56.28 56.90 56.28 56.83 2.1K
10:05 56.83 56.83 56.83 56.83 0.6K
10:06 56.83 56.83 56.83 56.83 0.8K
10:07 56.83 56.94 56.60 56.60 3.0K
10:08 57.05 57.05 56.85 56.85 1.6K
10:09 56.85 56.85 56.85 56.85 0.4K
10:10 56.85 56.93 56.78 56.93 0.7K
10:11 56.93 57.00 56.93 57.00 0.9K
10:12 57.04 57.08 56.95 57.08 6.7K
10:13 57.00 57.21 56.89 57.21 2.6K
10:14 57.21 57.66 57.21 57.66 2.7K
10:15 57.66 57.66 57.25 57.25 2.2K
10:16 57.25 57.25 57.25 57.25 0.0K
10:17 57.25 57.25 57.10 57.10 3.3K
10:18 57.10 57.46 57.10 57.46 0.7K
10:19 57.46 57.46 57.46 57.46 0.1K
10:20 57.15 57.15 56.80 56.80 7.8K
10:21 56.80 57.11 56.80 57.11 1.3K
10:22 57.11 57.17 57.11 57.17 0.9K
10:23 57.17 57.17 57.01 57.17 4.3K
10:24 57.17 57.17 57.14 57.14 0.8K
10:25 57.14 57.14 56.95 56.95 6.8K
10:26 56.95 57.14 56.95 57.14 0.6K
10:27 57.14 57.14 57.14 57.14 0.0K
10:28 57.15 57.25 57.15 57.15 5.1K
10:29 57.50 57.71 57.43 57.71 1.7K
10:30 57.71 57.71 57.44 57.44 1.2K
10:31 57.88 57.88 57.66 57.66 0.9K
10:32 57.66 57.66 57.09 57.26 3.4K
10:33 57.26 57.26 57.26 57.26 0.2K
10:34 57.15 57.20 57.15 57.20 1.3K
10:35 57.20 57.20 57.20 57.20 0.3K
10:36 57.38 57.44 57.38 57.44 0.5K
10:37 57.44 57.44 57.32 57.44 1.6K
10:38 57.44 57.44 57.44 57.44 0.3K
10:39 57.44 57.44 57.25 57.27 0.5K
10:40 57.27 57.40 57.27 57.38 0.4K
10:41 57.38 57.38 57.20 57.20 1.4K
10:42 57.20 57.20 57.20 57.20 0.2K
10:43 57.20 57.25 57.20 57.25 2.8K
10:44 57.25 57.47 57.25 57.47 1.2K
10:45 57.47 57.47 57.40 57.47 0.4K
10:46 57.52 57.52 57.38 57.38 1.6K
10:47 57.38 57.42 57.11 57.30 7.3K
10:48 57.30 57.30 57.16 57.16 0.3K
10:49 57.16 57.16 57.16 57.16 0.2K
10:50 57.28 57.28 57.28 57.28 1.3K
10:51 57.28 57.28 57.21 57.21 0.2K
10:52 57.21 57.21 57.20 57.20 1.4K
10:53 57.25 57.25 57.20 57.20 0.8K
10:54 57.24 57.24 57.24 57.24 0.5K
10:55 57.24 57.24 57.24 57.24 0.1K
10:56 57.35 57.35 57.16 57.16 1.8K
10:57 57.16 57.24 57.14 57.14 0.5K
10:58 57.14 57.24 57.14 57.24 0.6K
10:59 57.24 57.24 57.24 57.24 1.6K
11:00 57.25 57.25 57.25 57.25 0.6K
11:01 57.25 57.34 57.22 57.25 1.0K
11:02 57.25 57.30 57.25 57.30 1.0K
11:03 57.30 57.49 57.30 57.49 1.2K
11:04 57.49 57.49 57.39 57.41 3.3K
11:05 57.41 57.41 57.41 57.41 0.1K
11:06 57.60 57.60 57.60 57.60 0.4K
11:07 57.60 57.60 57.59 57.59 0.7K
11:08 57.59 57.59 57.59 57.59 0.3K
11:09 57.46 57.61 57.46 57.59 0.5K
11:10 57.59 57.59 57.56 57.56 2.5K
11:11 57.56 57.56 57.56 57.56 0.3K
11:12 57.25 57.32 57.25 57.32 1.9K
11:13 57.32 57.32 57.32 57.32 1.2K
11:14 57.13 57.13 57.13 57.13 0.3K
11:15 57.13 57.13 57.13 57.13 0.2K
11:16 57.13 57.13 57.12 57.12 1.3K
11:17 57.12 57.29 57.12 57.29 0.5K
11:18 57.29 57.29 57.29 57.29 0.2K
11:19 57.29 57.29 57.13 57.13 0.7K
11:20 57.29 57.29 57.11 57.11 1.5K
11:21 57.08 57.20 57.08 57.20 4.7K
11:22 57.20 57.24 57.20 57.24 0.3K
11:23 57.24 57.24 57.24 57.24 0.1K
11:24 57.24 57.24 57.24 57.24 0.4K
11:25 57.24 57.37 57.24 57.37 0.6K
11:26 57.37 57.48 57.37 57.48 1.4K
11:27 57.46 57.46 57.46 57.46 0.6K
11:28 57.46 57.48 57.46 57.48 0.9K
11:29 57.48 57.67 57.48 57.67 1.8K
11:30 57.67 57.87 57.66 57.66 2.0K
11:31 57.66 57.66 57.66 57.66 0.1K
11:32 57.66 57.66 57.66 57.66 0.1K
11:33 57.66 57.75 57.66 57.75 5.2K
11:34 57.75 57.75 57.75 57.75 0.2K
11:35 57.75 57.98 57.75 57.98 1.1K
11:36 57.98 58.01 57.98 58.01 0.3K
11:37 58.01 58.01 58.01 58.01 0.4K
11:38 58.01 58.01 58.01 58.01 0.3K
11:39 58.01 58.01 57.76 57.87 2.0K
11:40 57.87 57.94 57.85 57.85 0.9K
11:41 57.85 57.96 57.85 57.96 1.2K
11:42 57.98 58.01 57.98 58.00 2.5K
11:43 58.02 58.02 58.02 58.02 1.0K
11:44 58.02 58.51 58.02 58.51 7.9K
11:45 58.69 58.89 58.69 58.89 0.9K
11:46 58.89 58.89 58.70 58.89 2.6K
11:47 58.48 58.48 58.30 58.30 3.5K
11:48 58.51 58.51 58.35 58.51 1.1K
11:49 58.51 58.51 58.31 58.31 0.7K
11:50 57.91 57.91 57.91 57.91 1.5K
11:51 57.91 57.91 57.91 57.91 0.1K
11:52 57.78 57.95 57.78 57.87 1.0K
11:53 57.87 58.22 57.87 58.10 5.4K
11:54 57.93 57.93 57.93 57.93 0.4K
11:55 57.89 58.25 57.89 57.94 0.8K
11:56 57.94 57.94 57.94 57.94 0.3K
11:57 57.94 57.94 57.94 57.94 0.3K
11:58 57.94 57.94 57.94 57.94 0.2K
11:59 57.94 57.94 57.94 57.94 0.5K
12:00 57.94 58.16 57.94 58.16 0.6K
12:01 58.01 58.01 58.01 58.01 0.4K
12:02 58.01 58.17 58.01 58.17 0.5K
12:03 58.17 58.28 58.17 58.28 0.7K
12:04 58.26 58.39 58.26 58.39 0.7K
12:05 58.39 58.39 58.39 58.39 0.6K
12:06 58.39 58.39 58.39 58.39 1.0K
12:07 58.39 58.39 58.32 58.32 0.2K
12:08 58.32 58.33 58.32 58.33 0.9K
12:09 58.33 58.33 58.33 58.33 0.4K
12:10 58.48 58.58 58.48 58.58 3.1K
12:11 58.58 58.62 58.58 58.62 1.2K
12:12 58.62 58.79 58.62 58.79 1.6K
12:13 58.79 58.79 58.67 58.67 3.3K
12:14 58.67 58.67 58.67 58.67 0.0K
12:15 58.67 58.74 58.67 58.74 0.6K
12:16 58.74 58.74 58.74 58.74 0.3K
12:17 58.74 58.80 58.74 58.80 0.6K
12:18 58.70 58.71 58.70 58.71 1.9K
12:19 58.71 58.71 58.71 58.71 0.2K
12:20 58.71 58.71 58.71 58.71 0.1K
12:21 58.71 58.71 58.56 58.56 2.1K
12:22 58.56 58.56 58.56 58.56 0.5K
12:23 58.56 58.56 58.39 58.39 1.9K
12:24 58.39 58.39 58.39 58.39 0.0K
12:25 58.32 58.40 58.31 58.40 3.1K
12:26 58.40 58.40 58.40 58.40 0.0K
12:27 58.40 58.40 58.40 58.40 0.0K
12:28 58.31 58.31 58.31 58.31 1.0K
12:29 58.31 58.31 58.31 58.31 0.2K
12:30 58.31 58.31 58.23 58.23 0.2K
12:31 58.23 58.23 58.23 58.23 2.0K
12:32 58.23 58.23 58.17 58.17 0.6K
12:33 58.10 58.10 58.10 58.10 3.8K
12:34 58.10 58.10 57.00 57.00 11.8K
12:35 57.00 57.00 57.00 57.00 0.1K
12:36 57.00 57.00 57.00 57.00 0.1K
12:37 57.00 57.25 57.00 57.25 0.4K
12:38 57.25 57.25 57.25 57.25 0.2K
12:39 57.25 57.27 57.25 57.27 0.2K
12:40 57.27 57.27 57.27 57.27 0.2K
12:41 57.28 57.28 57.28 57.28 1.7K
12:42 57.28 57.72 57.28 57.62 4.8K
12:43 57.62 57.62 57.62 57.62 0.2K
12:44 57.81 57.81 57.79 57.79 0.7K
12:45 57.79 57.79 57.79 57.79 0.2K
12:46 57.79 57.79 57.69 57.69 0.6K
12:47 57.69 57.84 57.69 57.84 1.5K
12:48 58.00 58.00 58.00 58.00 0.4K
12:49 58.00 58.00 57.73 57.73 0.5K
12:50 57.86 58.00 57.86 58.00 3.5K
12:51 58.00 58.25 58.00 58.25 0.5K
12:52 58.23 58.23 58.10 58.10 0.4K
12:53 58.10 58.10 58.10 58.10 0.3K
12:54 58.00 58.00 57.95 57.95 9.8K
12:55 57.95 57.98 57.95 57.98 0.6K
12:56 58.10 58.10 58.10 58.10 0.3K
12:57 58.10 58.10 58.10 58.10 0.6K
12:58 58.10 58.10 58.10 58.10 0.5K
12:59 58.10 58.10 58.10 58.10 0.1K
13:00 58.10 58.10 57.96 57.96 0.9K
13:01 58.09 58.09 58.09 58.09 0.7K
13:02 58.09 58.09 58.09 58.09 0.3K
13:03 58.09 58.09 58.09 58.09 0.4K
13:04 58.09 58.09 58.00 58.00 0.9K
13:05 58.00 58.00 58.00 58.00 2.0K
13:06 58.00 58.00 58.00 58.00 0.1K
13:07 58.00 58.00 57.65 57.65 4.0K
13:08 57.65 57.65 57.50 57.50 0.4K
13:09 57.62 57.62 57.52 57.52 0.7K
13:10 57.62 57.74 57.62 57.74 0.7K
13:11 57.75 57.75 57.75 57.75 0.8K
13:12 57.66 57.66 57.66 57.66 0.3K
13:13 57.66 57.66 57.66 57.66 0.3K
13:14 57.66 57.66 57.66 57.66 0.1K
13:15 57.66 57.66 57.66 57.66 0.4K
13:16 57.65 57.65 57.38 57.38 2.6K
13:17 57.28 57.28 57.28 57.28 0.2K
13:18 57.28 57.28 57.20 57.26 2.7K
13:19 57.26 57.41 57.26 57.41 1.6K
13:20 57.41 57.52 57.41 57.52 0.7K
13:21 57.52 57.52 57.52 57.52 0.1K
13:22 57.52 57.52 57.32 57.32 1.5K
13:23 57.32 57.32 57.03 57.03 1.2K
13:24 57.03 57.32 57.03 57.32 0.6K
13:25 57.32 57.32 57.32 57.32 0.0K
13:26 57.32 57.32 57.32 57.32 0.2K
13:27 57.01 57.09 57.00 57.09 7.7K
13:28 57.09 57.09 57.09 57.09 0.1K
13:29 57.09 57.20 57.09 57.20 2.1K
13:30 57.20 57.34 57.17 57.17 0.3K
13:31 57.17 57.48 57.17 57.48 0.2K
13:32 57.48 57.48 57.35 57.35 0.2K
13:33 57.35 57.35 57.35 57.35 0.1K
13:34 57.35 57.35 57.35 57.35 0.3K
13:35 57.35 57.35 57.35 57.35 0.1K
13:36 57.35 57.35 57.35 57.35 0.0K
13:37 57.35 57.35 57.35 57.35 0.0K
13:38 57.35 57.57 57.35 57.38 0.8K
13:39 57.38 57.57 57.38 57.57 0.3K
13:40 57.58 57.58 57.50 57.50 3.1K
13:41 57.50 57.50 57.50 57.50 1.1K
13:42 57.62 57.62 57.61 57.61 0.8K
13:43 57.61 57.61 57.61 57.61 0.2K
13:44 57.61 57.61 57.45 57.45 1.5K
13:45 57.45 57.58 57.45 57.58 1.3K
13:46 57.58 57.58 57.58 57.58 0.4K
13:47 57.58 57.58 57.58 57.58 0.0K
13:48 57.58 57.58 57.58 57.58 0.0K
13:49 57.58 57.58 57.58 57.58 0.0K
13:50 57.58 57.58 57.58 57.58 0.4K
13:51 57.93 57.94 57.82 57.82 2.4K
13:52 57.82 58.12 57.82 58.12 2.1K
13:53 58.12 58.18 58.12 58.18 0.4K
13:54 58.18 58.18 58.18 58.18 1.4K
13:55 58.18 58.36 58.07 58.36 0.9K
13:56 58.36 58.36 58.05 58.05 3.9K
13:57 58.14 58.14 58.00 58.00 0.8K
13:58 58.10 58.10 58.10 58.10 0.3K
13:59 58.03 58.06 58.03 58.06 0.4K
14:00 58.06 58.15 58.06 58.15 0.5K
14:01 58.15 58.16 58.15 58.16 0.5K
14:02 58.16 58.16 58.16 58.16 0.0K
14:03 58.05 58.05 58.05 58.05 0.3K
14:04 58.05 58.05 58.05 58.05 0.1K
14:05 58.05 58.09 58.05 58.09 0.1K
14:06 58.09 58.09 58.09 58.09 0.2K
14:07 58.11 58.11 58.11 58.11 1.6K
14:08 58.11 58.11 57.84 57.84 3.4K
14:09 57.84 57.84 57.84 57.84 0.5K
14:10 57.84 57.84 57.84 57.84 0.1K
14:11 57.84 57.94 57.84 57.94 1.3K
14:12 57.94 58.00 57.94 58.00 0.7K
14:13 58.00 58.00 57.75 57.75 0.7K
14:14 57.75 57.90 57.51 57.90 13.3K
14:15 57.90 57.96 57.90 57.96 1.0K
14:16 57.96 58.14 57.96 58.14 2.0K
14:17 58.14 58.27 58.14 58.27 0.8K
14:18 58.27 58.27 58.25 58.25 0.9K
14:19 58.25 58.25 58.25 58.25 0.4K
14:20 58.25 58.25 58.25 58.25 0.0K
14:21 58.25 58.25 58.25 58.25 1.4K
14:22 58.25 58.25 58.07 58.07 2.0K
14:23 58.07 58.07 58.07 58.07 0.9K
14:24 58.07 58.07 58.07 58.07 0.1K
14:25 58.07 58.25 58.07 58.25 0.7K
14:26 58.25 58.25 58.25 58.25 0.1K
14:27 58.16 58.16 58.16 58.16 0.2K
14:28 58.16 58.16 58.06 58.16 0.5K
14:29 58.06 58.07 58.06 58.07 0.5K
14:30 58.07 58.07 58.07 58.07 0.2K
14:31 58.07 58.07 58.07 58.07 0.2K
14:32 58.07 58.10 58.07 58.10 8.6K
14:33 58.11 58.11 57.99 57.99 1.1K
14:34 58.11 58.11 58.09 58.09 0.7K
14:35 58.09 58.11 58.08 58.08 1.1K
14:36 58.08 58.08 58.08 58.08 0.2K
14:37 58.08 58.12 58.08 58.10 0.9K
14:38 58.10 58.10 58.10 58.10 0.2K
14:39 58.10 58.11 58.10 58.11 0.7K
14:40 58.11 58.20 58.11 58.20 1.2K
14:41 58.20 58.20 58.12 58.12 0.3K
14:42 58.12 58.12 58.05 58.05 0.5K
14:43 58.27 58.27 58.27 58.27 4.6K
14:44 58.27 58.35 58.27 58.35 2.0K
14:45 58.35 58.36 58.35 58.36 0.4K
14:46 58.36 58.36 58.36 58.36 0.1K
14:47 58.26 58.72 58.26 58.72 4.5K
14:48 58.72 58.72 58.72 58.72 0.7K
14:49 58.72 58.72 58.44 58.44 4.6K
14:50 58.44 58.60 58.44 58.60 1.4K
14:51 58.60 58.60 58.60 58.60 0.1K
14:52 58.60 58.60 58.60 58.60 0.3K
14:53 58.60 58.60 58.60 58.60 0.9K
14:54 58.60 58.60 58.27 58.28 3.6K
14:55 58.28 58.28 58.28 58.28 0.1K
14:56 58.29 58.29 58.29 58.29 0.3K
14:57 58.29 58.41 58.29 58.41 0.8K
14:58 58.41 58.41 58.41 58.41 0.1K
14:59 58.39 58.39 58.39 58.39 0.4K
15:00 58.39 58.39 58.39 58.39 0.0K
15:01 58.32 58.32 58.32 58.32 0.3K
15:02 58.32 58.35 58.32 58.35 0.2K
15:03 58.57 58.57 58.52 58.52 1.6K
15:04 58.52 58.54 58.52 58.54 0.9K
15:05 58.54 58.54 58.44 58.49 2.3K
15:06 58.49 58.63 58.49 58.63 0.4K
15:07 58.63 58.63 58.57 58.57 2.3K
15:08 58.68 58.80 58.68 58.72 2.0K
15:09 58.72 58.72 58.72 58.72 0.0K
15:10 58.72 58.87 58.72 58.87 0.3K
15:11 58.87 58.87 58.72 58.72 2.1K
15:12 58.72 58.94 58.72 58.94 0.7K
15:13 58.94 58.94 58.94 58.94 0.0K
15:14 58.94 58.94 58.94 58.94 1.2K
15:15 58.94 59.07 58.94 59.01 0.4K
15:16 59.01 59.22 59.01 59.20 1.6K
15:17 59.04 59.04 59.04 59.04 0.1K
15:18 59.04 59.04 59.03 59.03 0.3K
15:19 59.08 59.16 59.08 59.13 1.5K
15:20 59.04 59.04 59.04 59.04 2.9K
15:21 59.04 59.04 59.04 59.04 0.2K
15:22 59.04 59.04 59.04 59.04 0.3K
15:23 59.04 59.12 59.04 59.12 1.8K
15:24 59.12 59.13 59.09 59.09 1.8K
15:25 59.02 59.17 59.02 59.03 5.0K
15:26 59.03 59.03 59.03 59.03 0.1K
15:27 59.03 59.03 58.97 58.97 0.5K
15:28 58.97 58.97 58.97 58.97 0.4K
15:29 58.97 59.04 58.97 59.04 1.6K
15:30 59.15 59.21 59.15 59.21 1.2K
15:31 59.21 59.21 59.16 59.16 0.6K
15:32 59.16 59.16 59.01 59.01 3.4K
15:33 59.01 59.12 59.01 59.12 1.7K
15:34 59.12 59.26 59.12 59.26 0.5K
15:35 59.26 59.26 59.26 59.26 0.1K
15:36 59.34 59.46 59.34 59.46 5.1K
15:37 59.46 59.47 59.46 59.47 0.2K
15:38 59.38 59.38 59.18 59.18 3.2K
15:39 59.18 59.25 59.18 59.25 4.1K
15:40 59.13 59.15 59.13 59.15 6.2K
15:41 59.15 59.23 59.15 59.20 2.5K
15:42 59.20 59.32 59.20 59.32 11.7K
15:43 59.23 59.23 59.05 59.10 4.5K
15:44 59.10 59.29 59.10 59.29 0.9K
15:45 59.29 59.47 59.29 59.47 1.4K
15:46 59.47 59.50 59.47 59.50 2.3K
15:47 59.50 59.50 59.41 59.50 2.0K
15:48 59.50 59.50 59.45 59.45 2.7K
15:49 59.50 59.51 59.46 59.46 7.3K
15:50 59.54 59.54 59.40 59.40 2.3K
15:51 59.40 59.42 59.23 59.23 14.4K
15:52 59.23 59.24 59.20 59.20 2.6K
15:53 59.20 59.54 59.20 59.35 17.1K
15:54 59.35 59.35 59.29 59.35 5.5K
15:55 59.35 59.35 59.25 59.25 9.7K
15:56 59.25 59.27 59.12 59.15 7.5K
15:57 59.16 59.16 58.96 58.96 7.1K
15:58 58.95 59.10 58.93 59.10 11.8K
15:59 59.10 59.31 59.10 59.31 11.8K
16:00 59.30 59.99 59.26 59.26 66.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし