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 78.25 91.30 75.00 79.44 232.8K
09:32 79.05 79.05 76.51 78.68 68.5K
09:33 78.04 78.36 77.00 77.00 38.4K
09:34 76.46 76.90 76.00 76.39 24.7K
09:35 76.22 77.99 76.06 77.99 39.5K
09:36 77.05 77.57 76.97 77.42 22.7K
09:37 77.42 77.68 77.20 77.68 21.4K
09:38 80.66 81.34 80.56 81.34 40.9K
09:39 82.15 83.00 81.38 81.38 35.6K
09:40 81.42 82.82 81.42 82.82 14.7K
09:41 82.98 84.50 82.98 83.80 25.9K
09:42 84.00 85.92 84.00 85.90 26.1K
09:43 85.38 87.00 85.07 87.00 24.9K
09:44 87.94 87.94 86.94 87.14 17.3K
09:45 87.26 87.26 86.00 86.00 24.9K
09:46 86.26 87.48 86.13 87.38 30.6K
09:47 86.94 87.10 86.61 87.00 4.8K
09:48 86.85 87.40 86.85 87.40 13.1K
09:49 87.02 87.05 87.00 87.05 21.7K
09:50 87.05 87.95 87.05 87.56 45.7K
09:51 87.60 87.73 87.48 87.48 19.3K
09:52 87.50 87.50 87.05 87.05 9.0K
09:53 87.37 87.37 86.94 87.08 6.5K
09:54 87.08 88.62 87.08 88.28 35.6K
09:55 88.95 89.37 88.95 89.37 46.8K
09:56 89.28 89.53 89.20 89.53 13.0K
09:57 89.79 90.60 89.79 90.22 17.3K
09:58 90.70 90.80 89.96 90.07 18.2K
09:59 89.91 90.92 89.91 90.92 30.3K
10:00 91.89 92.92 91.89 92.15 18.8K
10:01 92.30 92.67 91.50 91.59 16.6K
10:02 91.59 92.01 91.20 91.61 6.7K
10:03 91.98 92.20 91.20 91.61 25.6K
10:04 92.37 92.37 92.00 92.02 14.8K
10:05 92.22 92.22 90.85 90.85 25.9K
10:06 91.45 91.45 89.46 89.97 28.9K
10:07 90.11 91.54 90.11 90.28 11.5K
10:08 90.14 90.80 88.45 88.45 21.9K
10:09 88.89 88.89 88.57 88.57 4.2K
10:10 88.57 89.82 88.57 89.82 6.9K
10:11 89.83 90.37 89.72 89.92 14.3K
10:12 89.92 90.39 89.77 90.39 9.3K
10:13 89.83 89.94 89.52 89.79 7.5K
10:14 89.99 90.20 89.51 89.51 15.4K
10:15 90.19 90.19 89.84 89.90 18.0K
10:16 89.90 90.64 89.87 90.64 8.9K
10:17 91.16 91.52 91.11 91.11 11.6K
10:18 91.12 91.50 91.00 91.50 6.9K
10:19 91.50 92.00 91.50 91.79 5.3K
10:20 91.21 91.52 91.06 91.50 6.4K
10:21 91.50 91.50 90.92 91.20 4.2K
10:22 90.74 91.23 90.74 91.23 17.5K
10:23 91.23 91.58 91.01 91.58 9.5K
10:24 91.22 91.22 90.46 90.73 6.9K
10:25 90.73 90.74 90.37 90.37 6.9K
10:26 90.46 90.82 90.46 90.81 5.0K
10:27 91.07 92.00 91.04 92.00 11.9K
10:28 91.55 91.55 90.72 90.95 6.2K
10:29 90.70 91.48 90.60 91.48 6.5K
10:30 91.79 92.35 91.79 92.35 24.4K
10:31 92.35 92.35 91.54 91.70 7.9K
10:32 91.70 91.77 91.44 91.77 5.3K
10:33 91.77 91.77 91.31 91.49 6.5K
10:34 91.50 91.50 89.81 89.81 29.0K
10:35 89.41 89.58 89.36 89.58 7.1K
10:36 89.58 90.13 89.57 90.13 6.1K
10:37 90.52 90.92 90.47 90.92 5.6K
10:38 90.80 90.84 90.75 90.75 5.9K
10:39 90.75 90.75 90.29 90.29 4.7K
10:40 89.98 90.15 89.68 89.95 6.8K
10:41 89.95 89.95 89.73 89.73 0.8K
10:42 89.73 89.73 89.73 89.73 2.4K
10:43 89.88 89.91 89.60 89.91 3.2K
10:44 90.30 90.30 89.45 89.61 5.9K
10:45 89.61 90.21 89.61 90.09 3.2K
10:46 90.21 90.96 90.21 90.89 9.1K
10:47 91.70 91.89 91.70 91.70 8.3K
10:48 91.70 91.74 91.31 91.31 4.4K
10:49 91.31 91.55 91.30 91.50 1.7K
10:50 91.50 91.64 91.31 91.64 5.0K
10:51 91.64 91.64 91.55 91.55 1.1K
10:52 90.38 91.09 90.38 91.09 19.6K
10:53 91.21 91.21 90.50 90.50 4.4K
10:54 90.43 91.50 90.43 91.50 5.0K
10:55 91.50 91.50 90.72 90.72 7.4K
10:56 91.07 91.24 91.02 91.24 3.7K
10:57 89.91 91.03 89.91 91.03 15.7K
10:58 91.03 91.35 91.03 91.35 7.3K
10:59 91.35 91.35 91.35 91.35 0.8K
11:00 91.35 91.35 90.44 90.44 3.2K
11:01 90.44 90.44 90.03 90.03 3.5K
11:02 90.55 90.99 90.39 90.99 6.2K
11:03 90.44 90.44 88.89 88.89 11.3K
11:04 88.48 89.68 88.48 89.31 9.9K
11:05 89.31 89.68 89.31 89.68 1.9K
11:06 89.68 89.95 89.42 89.95 2.3K
11:07 89.95 89.95 89.41 89.41 1.0K
11:08 89.97 89.97 89.97 89.97 3.6K
11:09 89.97 90.91 89.97 90.91 6.6K
11:10 91.06 91.50 91.06 91.06 6.4K
11:11 91.09 91.42 90.78 91.42 3.5K
11:12 91.17 91.17 90.84 91.06 7.0K
11:13 91.06 91.08 90.81 91.00 5.5K
11:14 91.08 91.35 91.08 91.35 5.7K
11:15 91.61 91.86 91.12 91.12 14.8K
11:16 91.37 91.37 91.07 91.22 3.1K
11:17 91.23 91.23 91.23 91.23 1.5K
11:18 91.23 91.54 91.19 91.20 5.6K
11:19 90.97 91.11 90.71 90.71 5.5K
11:20 90.71 90.87 90.71 90.75 1.0K
11:21 90.86 91.14 90.18 90.18 8.1K
11:22 90.37 90.37 89.84 90.14 13.0K
11:23 89.74 89.74 89.74 89.74 1.9K
11:24 90.13 90.21 90.13 90.15 6.3K
11:25 90.15 90.24 90.09 90.15 1.9K
11:26 90.15 90.18 90.05 90.05 7.1K
11:27 90.43 90.43 90.04 90.33 5.7K
11:28 90.33 90.33 90.27 90.27 0.5K
11:29 90.34 91.25 90.08 91.25 12.9K
11:30 91.56 91.56 91.28 91.46 3.4K
11:31 91.50 91.50 91.50 91.50 0.8K
11:32 91.76 92.07 91.75 92.05 6.8K
11:33 91.96 92.00 91.91 92.00 5.0K
11:34 91.98 92.13 91.98 92.11 1.2K
11:35 92.11 92.12 91.98 92.12 2.3K
11:36 92.00 92.04 91.81 91.89 9.5K
11:37 91.89 92.02 91.88 92.02 7.5K
11:38 91.92 92.01 91.92 92.01 5.3K
11:39 92.01 92.78 92.01 92.60 12.8K
11:40 92.44 92.44 92.26 92.30 4.5K
11:41 92.30 92.97 92.30 92.85 11.2K
11:42 92.19 92.19 91.47 91.47 5.4K
11:43 91.46 91.49 91.46 91.47 2.2K
11:44 91.58 91.67 90.69 90.69 13.8K
11:45 90.69 91.35 90.69 91.35 2.9K
11:46 91.35 91.35 91.20 91.26 2.4K
11:47 91.26 91.26 91.19 91.19 3.7K
11:48 91.19 91.19 90.78 90.90 10.8K
11:49 90.90 90.90 90.67 90.67 3.9K
11:50 90.67 90.67 90.43 90.46 3.1K
11:51 90.58 90.62 90.58 90.60 2.0K
11:52 90.27 90.42 90.27 90.42 4.1K
11:53 90.26 90.27 89.77 89.77 6.4K
11:54 90.08 90.25 90.08 90.25 6.0K
11:55 90.33 90.33 90.20 90.20 1.3K
11:56 90.20 90.20 89.77 89.77 3.8K
11:57 89.88 90.00 89.88 89.93 2.2K
11:58 89.93 90.17 89.93 90.03 6.2K
11:59 90.04 90.04 89.20 89.26 18.3K
12:00 89.26 89.73 89.26 89.73 3.7K
12:01 89.51 89.51 89.51 89.51 1.8K
12:02 89.51 89.77 89.51 89.77 0.7K
12:03 89.82 90.06 89.65 90.06 5.5K
12:04 90.06 90.06 90.03 90.03 1.0K
12:05 90.03 90.03 89.87 89.87 3.5K
12:06 90.00 90.00 89.65 89.65 5.9K
12:07 89.65 89.65 89.64 89.64 3.8K
12:08 89.64 89.79 89.64 89.74 1.3K
12:09 89.84 89.84 89.55 89.55 4.5K
12:10 89.55 89.55 89.49 89.52 0.8K
12:11 89.01 89.16 88.74 88.74 10.0K
12:12 88.74 89.57 88.74 89.38 2.0K
12:13 89.38 90.04 89.38 90.03 4.2K
12:14 90.03 90.16 90.03 90.16 1.6K
12:15 90.16 90.16 90.10 90.10 0.8K
12:16 90.00 90.67 90.00 90.56 9.3K
12:17 90.80 91.50 90.80 91.50 6.0K
12:18 91.75 91.75 91.72 91.72 1.7K
12:19 91.72 92.02 91.72 92.02 2.4K
12:20 92.16 92.16 91.90 91.97 8.0K
12:21 91.97 92.15 91.83 92.00 12.9K
12:22 92.64 92.64 92.63 92.63 5.9K
12:23 92.77 92.80 92.50 92.50 4.6K
12:24 92.49 92.49 91.89 91.89 10.9K
12:25 91.89 92.14 91.67 91.98 7.2K
12:26 91.98 92.75 91.98 92.75 4.5K
12:27 92.97 93.38 92.64 93.36 23.6K
12:28 93.41 93.41 92.79 92.79 6.3K
12:29 92.79 93.00 92.79 92.94 1.4K
12:30 92.66 92.66 92.18 92.18 8.8K
12:31 92.18 92.18 92.18 92.18 1.2K
12:32 92.18 92.18 91.87 92.01 4.7K
12:33 92.01 92.11 92.01 92.11 1.3K
12:34 92.14 92.26 92.14 92.24 3.3K
12:35 92.24 92.35 92.05 92.35 1.7K
12:36 92.00 92.00 91.79 91.79 4.1K
12:37 91.79 92.45 91.79 92.45 5.0K
12:38 92.76 92.76 92.22 92.43 1.2K
12:39 92.44 92.73 92.44 92.73 2.7K
12:40 92.90 92.90 92.50 92.61 14.2K
12:41 92.62 93.00 92.62 92.89 1.5K
12:42 93.14 93.14 93.00 93.00 3.2K
12:43 92.75 92.95 92.54 92.54 6.5K
12:44 92.54 92.85 92.54 92.85 2.5K
12:45 92.85 92.85 92.85 92.85 1.8K
12:46 92.85 93.19 92.85 92.96 2.7K
12:47 93.15 93.16 93.15 93.16 2.0K
12:48 93.19 93.33 92.88 92.88 7.3K
12:49 93.00 93.10 93.00 93.10 1.9K
12:50 93.10 93.16 93.03 93.03 3.0K
12:51 92.86 92.86 92.72 92.72 3.4K
12:52 92.72 93.65 92.72 93.65 10.3K
12:53 93.65 93.97 93.65 93.97 3.3K
12:54 93.97 94.19 93.83 94.19 3.4K
12:55 94.02 94.02 93.42 93.48 5.8K
12:56 93.23 93.36 93.23 93.23 3.0K
12:57 93.23 93.46 93.23 93.46 2.7K
12:58 93.58 93.58 93.42 93.42 2.0K
12:59 93.45 94.21 93.45 94.21 4.5K
13:00 94.30 94.30 94.00 94.00 3.0K
13:01 93.91 94.00 93.91 93.93 4.2K
13:02 93.93 93.97 93.93 93.97 1.3K
13:03 94.17 94.17 94.17 94.17 1.2K
13:04 94.20 94.50 94.20 94.47 2.1K
13:05 94.42 94.79 94.11 94.79 9.4K
13:06 94.75 94.85 94.50 94.50 9.7K
13:07 94.50 94.56 94.50 94.56 2.6K
13:08 94.85 94.85 94.65 94.65 1.9K
13:09 94.65 94.69 94.57 94.69 1.2K
13:10 94.62 94.78 94.62 94.77 1.4K
13:11 94.77 94.77 94.41 94.41 4.9K
13:12 94.41 94.87 94.41 94.87 5.8K
13:13 94.65 94.77 94.65 94.77 0.7K
13:14 94.60 94.83 94.54 94.77 2.3K
13:15 94.77 94.85 94.58 94.58 10.4K
13:16 94.44 94.65 94.41 94.65 4.2K
13:17 94.47 94.47 94.27 94.27 7.7K
13:18 94.06 94.06 93.45 93.45 9.1K
13:19 93.45 93.49 93.36 93.38 6.6K
13:20 93.38 93.38 93.18 93.18 1.4K
13:21 93.19 93.35 93.19 93.33 4.6K
13:22 93.41 93.49 93.41 93.49 5.7K
13:23 93.49 93.49 93.13 93.34 8.6K
13:24 93.38 93.38 93.34 93.34 2.8K
13:25 93.34 93.46 93.34 93.46 1.2K
13:26 93.46 93.48 93.23 93.35 6.6K
13:27 93.34 93.34 93.30 93.30 3.8K
13:28 93.30 93.44 93.30 93.44 2.6K
13:29 93.46 93.60 93.46 93.60 4.5K
13:30 93.64 93.64 93.55 93.55 4.4K
13:31 93.30 93.30 93.30 93.30 0.6K
13:32 93.46 94.05 93.45 94.00 4.6K
13:33 94.03 94.03 93.77 93.77 2.1K
13:34 93.77 94.01 93.73 93.84 5.7K
13:35 93.84 93.84 93.84 93.84 0.1K
13:36 93.84 93.95 93.84 93.95 1.2K
13:37 93.95 94.00 93.74 94.00 3.2K
13:38 94.07 94.10 93.90 93.90 1.6K
13:39 93.87 93.92 93.87 93.92 5.5K
13:40 93.70 93.70 93.69 93.69 1.2K
13:41 93.89 93.89 93.23 93.23 6.7K
13:42 93.45 93.45 93.03 93.09 5.0K
13:43 92.90 93.14 92.90 93.14 2.6K
13:44 93.14 93.20 93.02 93.17 2.0K
13:45 93.31 93.32 93.30 93.32 1.5K
13:46 93.42 93.58 93.42 93.58 1.3K
13:47 93.39 93.44 93.39 93.44 3.6K
13:48 93.41 93.50 93.38 93.38 1.8K
13:49 93.20 93.49 93.20 93.49 2.2K
13:50 93.44 93.96 93.44 93.81 6.2K
13:51 93.60 93.60 93.60 93.60 2.0K
13:52 93.60 93.95 93.60 93.95 1.6K
13:53 93.72 94.07 93.72 94.07 1.2K
13:54 94.20 94.30 94.20 94.30 1.5K
13:55 94.42 94.42 94.14 94.30 1.5K
13:56 94.30 94.30 94.16 94.17 5.7K
13:57 94.31 94.31 94.31 94.31 0.7K
13:58 94.27 94.37 94.26 94.27 1.7K
13:59 94.27 94.27 94.13 94.13 5.0K
14:00 94.23 94.33 94.23 94.33 1.4K
14:01 94.25 94.36 94.11 94.11 3.7K
14:02 94.28 94.28 94.28 94.28 1.5K
14:03 94.31 94.48 94.31 94.48 1.7K
14:04 94.34 94.34 93.90 93.90 9.0K
14:05 93.88 93.88 93.80 93.84 0.9K
14:06 93.84 94.22 93.84 94.03 2.6K
14:07 94.03 94.03 94.02 94.02 1.4K
14:08 94.14 94.16 94.00 94.00 1.0K
14:09 94.00 94.00 93.14 93.35 14.4K
14:10 93.00 93.00 92.90 92.96 10.0K
14:11 92.96 92.96 92.03 92.38 9.3K
14:12 92.54 92.54 92.54 92.54 1.2K
14:13 92.62 92.89 92.62 92.89 1.9K
14:14 93.02 93.02 92.78 92.86 4.3K
14:15 92.78 93.53 92.78 93.53 18.7K
14:16 93.59 93.69 93.59 93.68 0.7K
14:17 93.68 93.68 93.43 93.43 6.6K
14:18 93.40 93.40 92.86 92.86 5.5K
14:19 92.86 93.09 92.86 92.87 5.0K
14:20 92.88 92.88 92.88 92.88 1.0K
14:21 92.99 93.00 92.91 92.91 7.0K
14:22 92.91 93.72 92.91 93.72 7.4K
14:23 93.72 93.87 93.72 93.87 0.5K
14:24 93.68 93.81 93.34 93.34 15.0K
14:25 93.34 93.94 93.34 93.50 2.5K
14:26 93.50 93.59 93.50 93.59 0.6K
14:27 93.59 93.76 93.51 93.76 2.9K
14:28 93.77 93.77 93.64 93.75 1.8K
14:29 93.50 93.50 93.39 93.39 12.9K
14:30 93.39 93.39 93.17 93.17 3.5K
14:31 92.99 92.99 92.68 92.68 12.9K
14:32 92.68 92.89 92.48 92.89 5.5K
14:33 92.62 92.87 92.52 92.87 8.8K
14:34 92.87 93.29 92.87 93.25 1.2K
14:35 93.25 93.25 92.99 93.02 7.2K
14:36 93.02 93.04 92.83 92.83 3.7K
14:37 92.83 92.83 92.10 92.10 8.1K
14:38 92.15 92.15 92.15 92.15 1.5K
14:39 92.15 92.87 92.15 92.81 6.8K
14:40 92.81 92.81 92.81 92.81 0.6K
14:41 92.81 93.20 92.78 93.06 2.1K
14:42 92.91 92.91 92.91 92.91 1.5K
14:43 92.82 92.99 92.80 92.80 4.1K
14:44 92.85 92.85 92.55 92.55 4.7K
14:45 92.55 92.89 92.55 92.89 1.8K
14:46 92.89 92.99 92.84 92.99 1.3K
14:47 92.99 92.99 92.80 92.91 3.6K
14:48 92.95 93.00 92.55 92.55 7.2K
14:49 92.53 92.54 92.42 92.54 3.9K
14:50 92.54 92.54 92.32 92.32 13.9K
14:51 92.32 92.51 92.32 92.51 3.6K
14:52 92.43 92.55 92.29 92.29 5.9K
14:53 92.29 92.29 91.85 91.85 4.7K
14:54 91.62 92.00 91.62 91.96 8.1K
14:55 91.96 92.00 91.89 91.89 2.2K
14:56 91.89 91.94 91.26 91.26 6.7K
14:57 91.49 91.49 91.09 91.09 6.2K
14:58 91.21 91.21 90.96 91.07 6.0K
14:59 90.97 90.97 90.41 90.41 9.5K
15:00 90.00 90.15 89.78 90.15 14.3K
15:01 90.01 90.01 89.50 89.50 11.3K
15:02 89.33 89.92 89.33 89.33 6.0K
15:03 89.33 89.40 89.30 89.34 8.1K
15:04 89.63 90.00 89.63 89.86 9.2K
15:05 89.77 89.77 89.36 89.44 4.9K
15:06 89.44 89.60 89.44 89.52 2.4K
15:07 89.52 89.63 89.52 89.54 1.5K
15:08 89.50 89.73 89.44 89.73 5.3K
15:09 89.73 89.88 89.73 89.88 1.1K
15:10 89.76 89.81 89.69 89.81 4.4K
15:11 89.81 89.86 89.78 89.78 1.6K
15:12 89.53 89.54 89.53 89.54 4.6K
15:13 89.57 89.57 89.51 89.57 1.0K
15:14 89.57 89.57 89.48 89.48 0.7K
15:15 89.58 89.73 89.38 89.38 8.5K
15:16 89.25 89.25 88.58 88.58 12.6K
15:17 88.58 89.36 88.58 89.36 10.9K
15:18 89.36 89.39 89.25 89.39 1.4K
15:19 89.40 89.40 89.37 89.37 1.4K
15:20 89.51 89.81 89.51 89.81 2.3K
15:21 90.03 90.91 90.03 90.90 6.5K
15:22 90.69 90.77 90.69 90.77 0.7K
15:23 90.77 90.88 90.77 90.77 8.2K
15:24 90.77 91.00 90.77 90.77 1.8K
15:25 90.77 91.01 90.50 90.50 6.1K
15:26 90.50 90.50 90.16 90.16 1.4K
15:27 90.17 90.17 89.93 89.93 3.4K
15:28 89.93 89.93 89.73 89.73 3.7K
15:29 89.85 89.92 89.71 89.86 3.6K
15:30 89.86 89.88 89.77 89.77 3.9K
15:31 89.91 89.91 89.91 89.91 1.4K
15:32 89.88 89.88 89.67 89.67 7.5K
15:33 89.67 89.73 89.57 89.73 4.5K
15:34 89.73 89.94 89.73 89.94 3.2K
15:35 89.94 89.99 89.94 89.99 4.6K
15:36 89.99 90.74 89.99 90.74 2.1K
15:37 90.74 90.74 90.56 90.73 2.1K
15:38 90.63 90.85 90.63 90.73 7.7K
15:39 90.73 90.78 90.73 90.78 3.2K
15:40 90.78 90.80 90.71 90.80 1.4K
15:41 90.80 90.89 90.67 90.67 10.6K
15:42 90.47 90.47 90.11 90.11 9.0K
15:43 90.15 90.15 90.02 90.02 2.4K
15:44 89.89 90.00 89.75 89.75 9.6K
15:45 89.81 89.99 89.81 89.99 8.5K
15:46 90.31 90.31 90.28 90.29 3.3K
15:47 90.29 90.40 90.29 90.40 1.8K
15:48 90.40 91.20 90.40 91.20 2.9K
15:49 91.13 91.43 91.10 91.43 4.5K
15:50 91.43 91.54 91.29 91.54 6.4K
15:51 91.47 91.67 91.47 91.60 8.3K
15:52 91.60 91.60 90.80 90.86 12.1K
15:53 90.89 90.99 90.74 90.99 4.5K
15:54 90.93 91.26 90.93 91.26 8.6K
15:55 91.26 91.26 90.60 90.60 10.5K
15:56 90.60 90.83 90.60 90.83 4.2K
15:57 90.62 90.70 90.51 90.70 12.4K
15:58 90.68 90.75 90.65 90.71 9.2K
15:59 90.71 90.72 90.64 90.64 13.5K
16:00 90.56 91.75 90.29 90.43 77.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし