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 60.00 64.02 59.70 60.00 47.2K
09:32 60.62 61.44 60.62 61.44 6.8K
09:33 61.99 61.99 61.25 61.25 4.9K
09:34 61.25 61.25 60.65 60.65 1.3K
09:35 60.65 61.47 60.65 61.47 4.1K
09:36 61.44 62.24 61.44 62.24 6.5K
09:37 62.24 62.24 61.64 61.64 2.3K
09:38 61.64 61.64 61.29 61.42 17.4K
09:39 61.37 61.55 61.37 61.55 2.4K
09:40 61.37 62.00 61.37 61.82 4.9K
09:41 61.55 61.64 61.55 61.64 2.0K
09:42 61.74 61.74 61.74 61.74 0.8K
09:43 61.74 61.74 60.86 60.86 2.4K
09:44 60.86 60.86 60.39 60.50 4.7K
09:45 60.34 60.34 59.48 59.57 4.3K
09:46 59.59 59.64 59.26 59.64 2.0K
09:47 59.64 59.70 59.18 59.49 2.5K
09:48 59.49 60.00 59.41 59.41 5.9K
09:49 59.41 59.41 59.41 59.41 0.7K
09:50 59.25 59.28 59.25 59.28 0.5K
09:51 59.55 59.58 59.55 59.58 1.4K
09:52 59.53 59.77 59.49 59.56 1.7K
09:53 59.56 59.77 59.56 59.77 0.3K
09:54 59.77 59.77 59.75 59.75 3.1K
09:55 59.75 59.75 59.75 59.75 0.5K
09:56 59.75 59.75 59.75 59.75 0.3K
09:57 59.75 59.84 59.75 59.84 0.3K
09:58 60.33 60.73 60.33 60.73 3.2K
09:59 60.73 60.73 60.40 60.40 1.3K
10:00 60.40 60.50 60.40 60.50 2.7K
10:01 60.50 60.50 60.10 60.10 1.5K
10:02 60.43 60.43 60.41 60.41 1.3K
10:03 60.41 60.41 60.41 60.41 2.0K
10:04 60.41 60.58 60.41 60.58 0.7K
10:05 60.58 61.21 60.58 61.21 0.7K
10:06 61.21 61.21 61.08 61.11 0.4K
10:07 60.89 61.05 60.79 60.79 2.0K
10:08 60.90 60.90 60.77 60.77 0.4K
10:09 60.77 60.77 60.77 60.77 0.0K
10:10 61.32 61.32 61.01 61.06 18.5K
10:11 61.06 61.14 61.06 61.14 0.7K
10:12 61.14 61.14 61.12 61.12 0.5K
10:13 61.08 61.08 61.02 61.02 2.4K
10:14 61.07 61.07 60.94 60.94 3.5K
10:15 60.94 60.99 60.94 60.99 1.2K
10:16 60.99 61.07 60.99 61.07 1.0K
10:17 61.07 61.07 61.07 61.07 0.1K
10:18 61.61 61.61 61.61 61.61 0.4K
10:19 61.61 61.61 61.23 61.23 0.7K
10:20 61.23 61.23 61.21 61.21 0.5K
10:21 61.24 61.24 61.23 61.23 6.8K
10:22 61.24 61.24 61.17 61.17 5.4K
10:23 61.17 61.17 61.13 61.13 1.0K
10:24 61.13 61.24 61.13 61.24 4.1K
10:25 61.41 61.41 61.41 61.41 0.6K
10:26 61.41 61.47 61.26 61.47 0.4K
10:27 61.27 61.47 61.27 61.47 2.2K
10:28 61.47 61.64 61.47 61.64 0.9K
10:29 61.70 61.70 61.31 61.60 4.9K
10:30 61.60 61.60 61.50 61.50 0.3K
10:31 61.50 61.90 61.50 61.63 0.5K
10:32 61.63 61.63 61.63 61.63 0.1K
10:33 61.63 61.63 61.50 61.50 0.2K
10:34 61.50 61.82 61.50 61.77 2.1K
10:35 61.77 61.84 61.77 61.84 0.7K
10:36 61.84 61.85 61.84 61.85 0.3K
10:37 61.85 61.85 61.85 61.85 0.3K
10:38 61.85 61.85 61.78 61.78 0.2K
10:39 61.78 62.00 61.78 61.86 2.5K
10:40 61.86 61.93 61.86 61.93 2.2K
10:41 62.02 62.10 62.02 62.10 2.3K
10:42 62.10 62.10 62.06 62.06 0.3K
10:43 62.06 62.06 62.05 62.05 8.5K
10:44 62.13 62.13 62.02 62.02 7.0K
10:45 62.02 62.02 61.93 62.02 2.0K
10:46 62.02 62.02 62.02 62.02 0.5K
10:47 62.02 62.02 62.02 62.02 1.0K
10:48 62.02 62.32 61.95 62.14 5.5K
10:49 62.14 62.34 62.14 62.34 0.7K
10:50 62.48 62.48 62.46 62.46 2.9K
10:51 62.46 62.46 62.33 62.33 3.4K
10:52 62.33 62.49 62.32 62.32 0.7K
10:53 62.49 62.49 62.22 62.39 1.8K
10:54 62.39 62.46 62.36 62.46 0.8K
10:55 62.46 62.46 62.46 62.46 0.1K
10:56 62.46 62.82 62.45 62.82 3.3K
10:57 62.82 62.82 62.49 62.49 2.1K
10:58 62.49 62.49 62.49 62.49 0.6K
10:59 62.49 62.49 62.42 62.42 0.8K
11:00 62.67 62.67 62.62 62.62 1.5K
11:01 62.55 62.78 62.55 62.78 1.1K
11:02 62.80 62.94 62.72 62.78 2.4K
11:03 62.80 63.22 62.80 63.11 4.7K
11:04 63.11 63.11 62.47 62.65 10.8K
11:05 62.65 62.65 62.62 62.62 1.9K
11:06 62.62 63.00 62.62 62.73 31.4K
11:07 62.73 62.74 62.73 62.74 3.7K
11:08 62.74 62.74 62.74 62.74 0.7K
11:09 62.73 62.73 62.73 62.73 1.8K
11:10 62.73 62.73 62.55 62.55 0.3K
11:11 62.62 62.70 62.38 62.38 0.9K
11:12 62.60 62.64 62.51 62.54 9.3K
11:13 62.51 62.54 62.51 62.54 4.2K
11:14 62.10 62.10 61.30 61.51 11.3K
11:15 61.51 61.51 61.51 61.51 0.8K
11:16 61.21 61.28 61.21 61.28 1.5K
11:17 61.02 61.02 61.02 61.02 0.9K
11:18 61.02 61.14 61.02 61.14 0.5K
11:19 61.28 61.38 61.18 61.18 3.0K
11:20 61.18 61.37 61.13 61.37 0.4K
11:21 61.37 61.37 61.37 61.37 0.2K
11:22 61.37 61.37 61.37 61.37 0.3K
11:23 61.37 61.37 61.37 61.37 1.1K
11:24 61.37 61.37 60.91 60.94 1.4K
11:25 60.94 60.94 60.90 60.90 0.4K
11:26 60.90 61.00 60.90 61.00 0.6K
11:27 61.00 61.00 61.00 61.00 0.7K
11:28 61.07 61.07 60.88 60.88 1.1K
11:29 60.88 60.88 60.88 60.88 0.2K
11:30 61.31 61.31 61.31 61.31 2.4K
11:31 61.31 61.31 61.31 61.31 0.6K
11:32 61.31 61.59 61.31 61.59 1.4K
11:33 61.59 61.84 61.49 61.84 1.3K
11:34 61.73 61.78 61.73 61.78 0.9K
11:35 61.64 61.64 61.64 61.64 0.2K
11:36 61.64 61.64 61.41 61.41 0.1K
11:37 61.41 61.41 61.41 61.41 0.3K
11:38 61.80 61.80 61.60 61.65 0.6K
11:39 61.37 61.37 61.37 61.37 0.9K
11:40 61.37 61.37 61.37 61.37 0.1K
11:41 61.37 61.37 61.37 61.37 0.2K
11:42 61.25 61.25 61.03 61.25 1.8K
11:43 61.25 61.25 61.25 61.25 0.0K
11:44 61.25 61.28 61.25 61.28 0.5K
11:45 61.37 61.37 61.37 61.37 0.4K
11:46 61.37 61.42 61.37 61.42 0.5K
11:47 61.42 61.59 61.42 61.59 6.4K
11:48 61.59 61.59 61.18 61.18 3.4K
11:49 61.18 61.18 61.18 61.18 0.5K
11:50 61.34 61.34 61.34 61.34 1.0K
11:51 61.34 61.34 61.29 61.29 0.7K
11:52 61.29 61.29 61.29 61.29 0.3K
11:53 61.29 61.29 61.29 61.29 0.9K
11:54 61.29 61.41 61.29 61.41 0.3K
11:55 61.55 61.83 61.55 61.83 1.2K
11:56 61.83 61.83 61.83 61.83 0.3K
11:57 61.75 61.75 61.75 61.75 1.7K
11:58 61.75 61.75 61.46 61.46 0.7K
11:59 61.46 61.60 61.46 61.60 0.6K
12:00 61.60 61.60 61.60 61.60 0.3K
12:01 61.46 61.46 61.46 61.46 0.3K
12:02 61.46 61.50 61.46 61.50 0.3K
12:03 61.50 61.50 61.44 61.44 0.6K
12:04 61.44 61.45 61.44 61.45 1.2K
12:05 61.45 61.45 61.45 61.45 0.2K
12:06 61.45 61.45 61.45 61.45 0.1K
12:07 61.45 61.45 61.45 61.45 0.1K
12:08 61.45 61.45 61.45 61.45 0.1K
12:09 61.45 61.45 61.45 61.45 0.2K
12:10 61.45 61.57 61.45 61.57 2.1K
12:11 61.57 61.57 61.57 61.57 0.0K
12:12 61.57 61.57 61.57 61.57 0.0K
12:13 61.57 61.60 61.50 61.50 0.4K
12:14 61.50 61.60 61.50 61.60 0.4K
12:15 61.60 61.60 61.60 61.60 0.0K
12:16 61.60 61.60 61.60 61.60 0.1K
12:17 61.60 61.60 61.42 61.42 2.9K
12:18 61.42 61.42 61.42 61.42 0.2K
12:19 61.42 61.42 61.42 61.42 0.1K
12:20 61.42 61.42 61.42 61.42 1.1K
12:21 61.42 61.45 61.36 61.36 5.8K
12:22 61.36 61.49 61.33 61.49 7.7K
12:23 61.49 61.55 61.49 61.54 0.8K
12:24 61.54 61.54 61.54 61.54 0.8K
12:25 61.54 61.54 61.45 61.45 0.6K
12:26 61.45 61.45 61.45 61.45 0.2K
12:27 61.55 61.55 61.45 61.45 2.9K
12:28 61.45 61.45 61.45 61.45 0.2K
12:29 61.45 61.45 61.45 61.45 0.1K
12:30 61.45 61.56 61.45 61.56 0.7K
12:31 61.56 61.56 61.56 61.56 0.1K
12:32 61.53 61.53 61.39 61.39 0.4K
12:33 61.39 61.52 61.39 61.52 0.5K
12:34 61.52 61.52 61.37 61.47 0.6K
12:35 61.47 61.47 61.46 61.46 0.1K
12:36 61.46 61.46 61.46 61.46 0.3K
12:37 61.46 61.46 61.46 61.46 0.0K
12:38 61.46 61.47 61.46 61.47 0.3K
12:39 61.47 61.47 61.47 61.47 0.0K
12:40 61.47 61.47 61.46 61.46 0.5K
12:41 61.46 61.47 61.46 61.46 0.6K
12:42 61.48 61.48 61.48 61.48 0.4K
12:43 61.41 61.41 61.41 61.41 4.8K
12:44 61.41 61.41 61.41 61.41 1.1K
12:45 61.41 61.42 61.24 61.24 22.4K
12:46 61.23 61.23 61.00 61.00 14.9K
12:47 61.00 61.00 60.91 60.91 0.2K
12:48 60.91 60.91 60.91 60.91 0.1K
12:49 60.99 61.09 60.99 61.00 5.2K
12:50 60.99 61.00 60.99 61.00 1.5K
12:51 61.00 61.17 60.95 61.17 38.3K
12:52 61.17 61.18 61.17 61.18 0.5K
12:53 61.22 61.22 61.00 61.00 1.2K
12:54 61.00 61.00 61.00 61.00 0.2K
12:55 61.00 61.00 61.00 61.00 0.1K
12:56 61.11 61.11 61.11 61.11 0.4K
12:57 61.11 61.11 61.02 61.02 1.0K
12:58 61.02 61.02 61.02 61.02 0.9K
12:59 61.12 61.12 61.12 61.12 0.8K
13:00 61.12 61.12 61.12 61.12 0.6K
13:01 61.28 61.28 61.27 61.27 0.9K
13:02 61.27 61.34 61.27 61.34 9.5K
13:03 61.44 61.51 61.44 61.51 2.2K
13:04 61.51 61.51 61.47 61.47 0.7K
13:05 61.47 61.47 61.31 61.34 0.4K
13:06 61.34 61.34 61.21 61.21 1.0K
13:07 61.25 61.25 61.25 61.25 2.9K
13:08 61.25 61.25 61.18 61.18 0.5K
13:09 61.18 61.18 61.18 61.18 0.1K
13:10 61.18 61.18 61.18 61.18 0.1K
13:11 61.41 61.41 61.41 61.41 1.2K
13:12 61.41 61.41 61.41 61.41 0.3K
13:13 61.41 61.41 61.41 61.41 0.1K
13:14 61.41 61.41 61.41 61.41 0.1K
13:15 61.41 61.51 61.41 61.51 2.1K
13:16 61.51 61.51 61.50 61.50 0.4K
13:17 61.50 61.50 61.50 61.50 0.0K
13:18 61.50 61.50 61.50 61.50 0.4K
13:19 61.50 61.83 61.50 61.83 1.9K
13:20 61.83 62.13 61.83 62.13 1.5K
13:21 62.04 62.14 62.04 62.14 0.7K
13:22 62.14 62.23 62.14 62.22 1.5K
13:23 62.22 62.22 61.97 61.97 2.9K
13:24 62.02 62.20 62.02 62.20 1.0K
13:25 62.20 62.20 62.20 62.20 0.3K
13:26 62.20 62.32 62.20 62.32 0.7K
13:27 62.32 62.32 62.03 62.03 0.1K
13:28 62.03 62.18 62.03 62.18 0.3K
13:29 62.18 62.18 62.18 62.18 0.1K
13:30 62.18 62.33 62.18 62.33 0.6K
13:31 62.45 62.45 62.45 62.45 0.9K
13:32 62.45 62.45 62.45 62.45 0.3K
13:33 62.59 62.59 62.59 62.59 0.5K
13:34 62.64 62.79 62.64 62.79 0.8K
13:35 62.79 63.21 62.78 63.21 2.8K
13:36 63.32 63.32 63.19 63.19 0.4K
13:37 63.19 63.19 63.19 63.19 0.1K
13:38 63.19 63.19 63.19 63.19 0.1K
13:39 63.19 63.34 63.19 63.34 0.2K
13:40 63.34 63.34 63.19 63.19 1.0K
13:41 63.19 63.34 63.19 63.34 0.8K
13:42 63.34 63.45 63.20 63.20 4.6K
13:43 63.20 63.21 63.18 63.18 4.6K
13:44 63.18 63.24 63.18 63.24 0.8K
13:45 63.24 63.24 63.24 63.24 0.1K
13:46 63.24 63.24 63.24 63.24 1.1K
13:47 63.24 63.24 63.24 63.24 0.5K
13:48 63.40 63.40 63.33 63.33 0.5K
13:49 63.33 63.33 63.25 63.25 0.7K
13:50 63.25 63.25 63.23 63.23 0.9K
13:51 63.17 63.32 63.17 63.32 1.4K
13:52 63.32 63.35 63.32 63.35 0.1K
13:53 63.35 63.35 63.35 63.35 1.0K
13:54 63.25 63.34 63.21 63.34 1.1K
13:55 63.34 63.43 63.34 63.43 2.7K
13:56 63.43 63.43 63.43 63.43 0.1K
13:57 63.61 63.61 63.25 63.25 9.8K
13:58 63.25 63.25 63.25 63.25 0.5K
13:59 63.25 63.27 63.25 63.25 1.9K
14:00 63.26 63.67 63.26 63.48 4.4K
14:01 63.45 63.68 63.45 63.57 0.5K
14:02 63.57 63.57 63.50 63.50 0.5K
14:03 63.50 63.62 63.50 63.62 0.3K
14:04 63.62 63.70 63.62 63.70 0.5K
14:05 63.69 63.88 63.69 63.88 0.9K
14:06 63.88 63.88 63.88 63.88 0.0K
14:07 63.88 63.88 63.71 63.71 6.1K
14:08 63.52 63.52 63.52 63.52 0.8K
14:09 63.52 63.52 63.24 63.33 10.6K
14:10 63.19 63.19 63.07 63.16 9.2K
14:11 63.16 63.16 63.16 63.16 0.7K
14:12 63.16 63.18 63.16 63.18 0.7K
14:13 63.16 63.27 63.16 63.27 1.1K
14:14 63.45 63.45 63.14 63.29 14.4K
14:15 63.29 63.29 62.94 62.94 8.0K
14:16 62.94 62.94 62.94 62.94 0.3K
14:17 62.94 62.94 62.94 62.94 0.6K
14:18 62.94 62.94 62.90 62.90 1.1K
14:19 62.90 62.90 62.55 62.55 1.2K
14:20 61.52 61.52 61.06 61.06 15.6K
14:21 61.34 61.34 61.07 61.07 3.4K
14:22 61.36 61.64 61.36 61.50 4.0K
14:23 61.50 61.50 61.47 61.47 1.9K
14:24 61.47 61.57 61.47 61.57 0.7K
14:25 61.31 61.46 61.31 61.32 2.2K
14:26 61.25 61.73 61.25 61.73 2.9K
14:27 61.73 61.73 61.73 61.73 0.1K
14:28 61.50 61.61 61.50 61.61 0.8K
14:29 61.61 61.61 61.17 61.17 0.7K
14:30 61.17 61.30 61.17 61.30 0.7K
14:31 61.30 61.40 61.16 61.16 0.5K
14:32 61.16 61.16 61.16 61.16 0.5K
14:33 61.11 61.16 61.11 61.16 0.5K
14:34 61.13 61.35 61.13 61.35 1.3K
14:35 61.35 61.87 61.34 61.87 4.0K
14:36 61.87 61.87 61.87 61.87 0.2K
14:37 61.72 61.72 61.72 61.72 0.2K
14:38 61.72 61.87 61.72 61.87 0.3K
14:39 61.87 61.87 61.87 61.87 0.5K
14:40 62.04 62.04 61.88 61.94 1.5K
14:41 61.94 62.07 61.94 62.07 1.3K
14:42 62.07 62.07 62.07 62.07 0.1K
14:43 62.07 62.36 62.07 62.36 0.3K
14:44 62.36 62.47 62.36 62.47 0.2K
14:45 62.47 62.47 62.22 62.22 9.5K
14:46 62.22 62.22 62.22 62.22 0.5K
14:47 62.22 62.22 61.96 61.96 0.9K
14:48 61.96 62.07 61.93 62.07 0.4K
14:49 62.28 62.28 62.28 62.28 2.9K
14:50 62.28 62.28 62.27 62.27 3.1K
14:51 62.42 62.42 62.28 62.30 0.6K
14:52 62.30 62.43 62.30 62.43 0.5K
14:53 62.43 62.43 62.43 62.43 0.0K
14:54 62.43 62.49 62.43 62.49 5.5K
14:55 62.43 62.43 62.43 62.43 1.0K
14:56 62.43 62.43 62.43 62.43 0.7K
14:57 62.46 62.63 62.46 62.63 1.1K
14:58 62.48 62.50 62.48 62.50 1.9K
14:59 62.50 62.50 62.50 62.50 1.2K
15:00 62.50 62.60 62.50 62.60 0.7K
15:01 62.60 62.60 62.48 62.49 1.3K
15:02 62.49 62.59 62.47 62.47 3.2K
15:03 62.47 62.54 62.47 62.54 0.4K
15:04 62.35 62.35 62.35 62.35 0.5K
15:05 62.47 62.47 62.47 62.47 0.4K
15:06 62.47 62.47 62.47 62.47 1.2K
15:07 62.57 62.57 62.47 62.47 3.4K
15:08 62.47 62.47 62.45 62.45 0.3K
15:09 62.35 62.57 62.35 62.57 3.6K
15:10 62.53 62.53 62.34 62.34 1.5K
15:11 62.72 62.72 62.72 62.72 0.3K
15:12 62.71 62.71 62.71 62.71 0.4K
15:13 62.71 62.71 62.71 62.71 0.4K
15:14 62.44 62.66 62.44 62.66 1.8K
15:15 62.66 62.66 62.44 62.49 0.5K
15:16 62.49 62.67 62.49 62.67 0.4K
15:17 62.67 62.67 62.49 62.64 3.9K
15:18 62.64 62.72 62.64 62.72 0.3K
15:19 62.72 62.72 62.72 62.72 0.3K
15:20 62.72 62.72 62.69 62.69 0.3K
15:21 62.66 62.66 62.35 62.35 11.1K
15:22 62.35 62.37 62.35 62.37 0.8K
15:23 62.37 62.42 62.34 62.42 1.5K
15:24 62.33 62.33 62.27 62.27 1.9K
15:25 62.22 62.22 62.13 62.13 2.7K
15:26 62.13 62.13 62.13 62.13 0.5K
15:27 62.56 62.63 62.56 62.63 16.1K
15:28 62.63 62.63 62.63 62.63 0.3K
15:29 62.63 62.63 62.59 62.59 1.0K
15:30 62.59 62.59 62.37 62.37 0.4K
15:31 62.37 62.45 62.37 62.45 0.6K
15:32 62.53 62.54 62.49 62.49 7.1K
15:33 62.49 62.49 62.49 62.49 0.8K
15:34 62.49 62.59 62.49 62.49 0.8K
15:35 62.49 62.49 62.47 62.47 2.3K
15:36 62.47 62.50 62.45 62.50 1.4K
15:37 62.45 62.45 62.45 62.45 0.9K
15:38 62.42 62.50 62.42 62.50 4.7K
15:39 62.55 62.55 62.46 62.46 14.7K
15:40 62.46 62.46 62.46 62.46 1.6K
15:41 62.42 62.46 62.42 62.43 13.9K
15:42 62.44 62.47 62.39 62.39 20.1K
15:43 62.39 62.51 62.39 62.51 2.7K
15:44 62.51 62.51 62.41 62.41 0.6K
15:45 62.41 62.41 62.41 62.41 0.9K
15:46 62.31 62.31 62.31 62.31 5.5K
15:47 62.31 62.31 61.70 61.70 3.3K
15:48 61.66 61.73 61.66 61.71 3.7K
15:49 61.71 61.71 61.71 61.71 0.2K
15:50 61.62 61.75 61.40 61.75 10.4K
15:51 62.02 62.31 62.01 62.31 5.1K
15:52 62.31 62.31 62.21 62.30 1.8K
15:53 62.27 62.44 62.27 62.34 10.5K
15:54 62.38 62.67 62.38 62.50 18.7K
15:55 62.54 62.64 62.54 62.58 3.2K
15:56 62.67 62.76 62.65 62.70 7.3K
15:57 62.78 62.92 62.78 62.92 5.1K
15:58 63.00 63.12 62.90 62.95 16.8K
15:59 63.01 63.10 63.01 63.01 28.7K
16:00 62.92 82.00 62.63 62.80 107.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし