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 77.72 79.96 76.56 77.12 17.3K
09:32 77.12 79.50 77.12 78.65 9.7K
09:33 78.65 78.65 78.65 78.65 0.4K
09:34 78.65 78.65 78.65 78.65 0.1K
09:35 78.65 78.65 78.65 78.65 0.1K
09:36 78.65 78.65 78.10 78.10 1.6K
09:37 78.10 78.10 78.10 78.10 0.1K
09:38 78.10 78.10 78.08 78.08 0.5K
09:39 78.08 78.08 78.08 78.08 0.4K
09:40 78.08 78.26 78.08 78.26 0.5K
09:41 78.03 78.58 78.03 78.58 2.9K
09:42 78.58 78.76 78.00 78.00 6.5K
09:43 78.00 78.28 77.95 78.28 0.6K
09:44 78.28 78.28 78.28 78.28 1.2K
09:45 78.28 78.28 78.28 78.28 0.1K
09:46 78.28 78.73 78.28 78.73 0.1K
09:47 78.94 78.94 78.94 78.94 0.6K
09:48 78.94 78.94 78.94 78.94 0.3K
09:49 78.94 78.94 78.76 78.76 0.5K
09:50 78.82 78.83 78.82 78.83 3.0K
09:51 78.83 78.84 78.83 78.83 1.2K
09:52 78.30 78.30 77.85 77.85 4.3K
09:53 77.85 77.85 77.08 77.08 0.9K
09:54 77.08 77.08 76.96 76.96 2.8K
09:55 76.95 77.07 76.95 77.07 0.9K
09:56 77.07 77.07 76.54 76.54 2.4K
09:57 76.55 76.55 76.43 76.43 4.7K
09:58 76.43 76.43 76.43 76.43 0.6K
09:59 76.20 76.47 76.20 76.47 4.2K
10:00 76.72 76.72 76.55 76.55 2.0K
10:01 76.55 76.55 76.55 76.55 0.2K
10:02 76.55 76.55 76.55 76.55 0.1K
10:03 76.55 76.55 75.75 75.75 3.6K
10:04 75.75 75.75 75.70 75.70 2.0K
10:05 76.00 76.13 76.00 76.00 5.4K
10:06 76.00 76.00 76.00 76.00 0.1K
10:07 76.00 76.92 76.00 76.73 3.8K
10:08 76.73 76.73 76.73 76.73 0.8K
10:09 76.73 77.07 76.73 77.07 2.0K
10:10 76.99 77.39 76.98 77.39 2.6K
10:11 77.39 77.39 76.71 76.71 0.3K
10:12 76.71 76.71 76.71 76.71 0.1K
10:13 76.71 76.71 76.49 76.49 4.3K
10:14 76.49 76.49 76.49 76.49 0.3K
10:15 76.47 76.94 76.47 76.94 2.1K
10:16 76.94 76.94 76.94 76.94 0.2K
10:17 76.93 76.96 76.93 76.96 1.0K
10:18 76.96 77.07 76.96 77.07 1.1K
10:19 77.07 77.30 77.07 77.30 0.5K
10:20 77.30 77.30 77.30 77.30 0.2K
10:21 77.09 77.15 77.09 77.15 0.5K
10:22 77.15 77.15 77.15 77.15 0.1K
10:23 77.15 77.15 76.91 76.91 0.4K
10:24 76.91 77.06 76.91 77.06 0.5K
10:25 77.06 77.06 77.06 77.06 0.0K
10:26 77.36 77.36 77.36 77.36 1.1K
10:27 77.36 77.36 77.36 77.36 0.0K
10:28 77.36 77.36 76.91 76.91 1.3K
10:29 76.53 76.54 76.47 76.47 1.3K
10:30 76.47 76.47 76.47 76.47 0.2K
10:31 76.47 76.47 76.28 76.28 0.3K
10:32 76.28 76.28 76.28 76.28 0.0K
10:33 76.63 76.63 76.63 76.63 0.2K
10:34 76.63 76.80 76.63 76.80 1.5K
10:35 76.80 76.80 76.65 76.65 1.0K
10:36 76.65 76.65 76.65 76.65 0.3K
10:37 76.65 76.65 76.65 76.65 0.2K
10:38 76.65 76.65 76.38 76.38 1.4K
10:39 76.38 77.16 76.38 77.16 3.9K
10:40 77.16 77.16 77.16 77.16 0.2K
10:41 77.16 78.33 77.16 78.25 4.9K
10:42 78.35 78.73 78.35 78.73 1.4K
10:43 78.53 78.53 78.53 78.53 0.9K
10:44 78.53 78.53 78.36 78.36 0.2K
10:45 78.79 78.79 78.79 78.79 0.5K
10:46 79.41 79.41 79.41 79.41 1.1K
10:47 79.41 79.72 79.41 79.72 0.3K
10:48 79.26 79.26 79.26 79.26 0.6K
10:49 79.26 79.61 79.26 79.61 0.8K
10:50 79.61 79.63 79.61 79.63 1.0K
10:51 79.63 80.19 79.63 80.19 5.5K
10:52 80.72 80.72 79.88 79.88 4.0K
10:53 79.88 79.88 79.40 79.40 2.0K
10:54 79.49 79.49 79.49 79.49 0.9K
10:55 79.49 79.49 79.49 79.49 0.1K
10:56 79.70 79.70 79.10 79.10 2.0K
10:57 79.10 79.12 79.10 79.12 0.2K
10:58 79.00 79.00 78.98 78.98 0.7K
10:59 78.98 78.98 78.98 78.98 0.2K
11:00 78.98 78.98 78.98 78.98 0.0K
11:01 78.98 79.30 78.98 79.30 2.4K
11:02 79.45 79.45 79.45 79.45 0.4K
11:03 79.45 79.97 79.45 79.97 1.7K
11:04 79.97 79.97 79.95 79.95 0.5K
11:05 79.95 79.95 79.95 79.95 0.2K
11:06 79.95 79.95 79.95 79.95 0.2K
11:07 79.83 79.83 79.83 79.83 0.2K
11:08 79.62 79.62 79.61 79.61 1.2K
11:09 79.61 79.61 79.61 79.61 0.1K
11:10 79.61 79.65 79.61 79.65 0.2K
11:11 79.38 79.38 79.38 79.38 0.1K
11:12 79.38 79.38 79.38 79.38 0.0K
11:13 79.38 79.38 79.38 79.38 0.1K
11:14 79.38 79.38 79.38 79.38 0.2K
11:15 79.38 80.09 79.38 80.09 2.9K
11:16 80.09 80.09 80.09 80.09 0.0K
11:17 80.09 80.09 80.02 80.02 0.7K
11:18 80.02 80.02 80.02 80.02 0.2K
11:19 80.02 80.02 79.91 79.91 0.7K
11:20 79.91 79.91 79.91 79.91 0.2K
11:21 79.91 79.91 79.85 79.85 0.6K
11:22 79.95 79.95 79.95 79.95 1.1K
11:23 79.95 79.95 79.95 79.95 0.1K
11:24 79.95 79.95 79.95 79.95 0.1K
11:25 79.95 80.20 79.95 80.20 1.2K
11:26 80.20 80.20 80.20 80.20 0.4K
11:27 80.20 80.27 80.20 80.20 0.7K
11:28 80.46 80.65 80.46 80.65 1.3K
11:29 80.65 80.83 80.57 80.83 1.3K
11:30 80.83 80.83 80.69 80.69 0.8K
11:31 80.75 80.75 80.69 80.69 1.2K
11:32 80.50 80.50 80.18 80.18 4.2K
11:33 80.18 80.18 80.18 80.18 0.3K
11:34 80.18 80.29 80.18 80.19 0.9K
11:35 80.19 80.29 80.19 80.29 0.4K
11:36 79.87 79.90 79.87 79.90 1.8K
11:37 79.90 79.90 79.84 79.84 0.2K
11:38 79.84 79.98 79.84 79.98 1.0K
11:39 79.98 79.98 79.98 79.98 0.2K
11:40 79.95 79.95 79.66 79.66 1.8K
11:41 79.68 79.68 79.68 79.68 0.5K
11:42 79.68 79.68 79.43 79.43 0.3K
11:43 79.43 79.43 79.43 79.43 0.2K
11:44 79.43 79.43 79.43 79.43 0.0K
11:45 79.43 79.43 79.41 79.41 0.3K
11:46 79.41 79.41 79.41 79.41 0.4K
11:47 79.50 79.77 79.50 79.77 0.6K
11:48 79.63 79.63 79.63 79.63 0.9K
11:49 79.63 79.78 79.63 79.78 0.8K
11:50 79.78 79.98 79.78 79.98 3.4K
11:51 80.10 80.10 80.10 80.10 1.1K
11:52 80.01 80.01 80.01 80.01 0.4K
11:53 80.01 80.03 80.01 80.03 1.1K
11:54 80.03 80.03 79.85 79.85 0.3K
11:55 79.85 79.85 79.85 79.85 0.3K
11:56 79.85 79.85 79.76 79.76 1.1K
11:57 79.76 79.76 79.76 79.76 0.3K
11:58 79.76 79.76 79.76 79.76 0.0K
11:59 79.76 79.76 79.58 79.58 1.3K
12:00 79.58 79.58 79.58 79.58 0.1K
12:01 79.58 79.58 79.53 79.53 0.3K
12:02 79.53 79.53 79.53 79.53 0.3K
12:03 79.52 79.52 79.22 79.22 1.9K
12:04 79.22 79.22 79.22 79.22 0.4K
12:05 79.22 79.22 79.22 79.22 0.0K
12:06 79.34 79.34 79.34 79.34 0.1K
12:07 79.33 79.33 79.33 79.33 0.5K
12:08 79.33 79.33 79.33 79.33 0.1K
12:09 79.19 79.19 79.19 79.19 0.1K
12:10 79.19 79.19 79.19 79.19 0.5K
12:11 79.19 79.21 79.19 79.21 0.2K
12:12 79.21 79.21 79.02 79.02 3.0K
12:13 78.87 79.04 78.87 79.04 0.5K
12:14 79.02 79.02 79.02 79.02 0.1K
12:15 79.00 79.00 78.91 78.92 1.2K
12:16 78.92 78.92 78.92 78.92 0.1K
12:17 78.92 78.92 78.92 78.92 0.2K
12:18 78.92 79.54 78.92 79.54 2.4K
12:19 79.54 79.54 79.54 79.54 0.0K
12:20 79.54 79.54 79.54 79.54 0.1K
12:21 79.54 79.54 79.54 79.54 0.1K
12:22 79.54 79.54 79.54 79.54 0.1K
12:23 79.54 79.54 79.54 79.54 0.0K
12:24 79.54 79.54 79.54 79.54 0.4K
12:25 79.53 79.53 79.53 79.53 0.4K
12:26 79.53 79.54 79.53 79.54 0.2K
12:27 79.31 79.54 79.31 79.54 0.6K
12:28 79.54 79.62 79.54 79.62 4.3K
12:29 79.62 79.62 79.62 79.62 0.0K
12:30 79.62 79.62 79.62 79.62 0.0K
12:31 79.62 79.62 79.62 79.62 0.1K
12:32 79.62 79.62 79.40 79.40 0.9K
12:33 79.40 79.40 79.37 79.37 0.6K
12:34 79.37 79.37 79.37 79.37 0.2K
12:35 79.37 79.37 79.37 79.37 0.0K
12:36 79.33 79.33 79.23 79.23 5.2K
12:37 79.28 79.28 79.28 79.28 0.4K
12:38 79.17 79.17 78.95 78.95 4.9K
12:39 78.95 78.95 78.95 78.95 0.1K
12:40 78.95 79.15 78.95 79.15 0.4K
12:41 79.15 79.33 79.15 79.33 1.8K
12:42 79.33 79.33 79.33 79.33 0.0K
12:43 79.33 79.33 79.33 79.33 0.0K
12:44 79.33 79.33 79.33 79.33 0.6K
12:45 79.33 79.33 79.33 79.33 0.4K
12:46 79.33 79.33 79.33 79.33 0.2K
12:47 79.52 79.52 79.52 79.52 0.2K
12:48 79.52 79.52 79.25 79.25 0.2K
12:49 79.25 79.25 79.25 79.25 1.2K
12:50 79.25 79.25 79.25 79.25 0.0K
12:51 79.25 79.25 79.25 79.25 0.2K
12:52 79.25 79.25 79.25 79.25 0.0K
12:53 79.25 79.25 79.25 79.25 0.0K
12:54 79.25 79.32 79.25 79.32 1.3K
12:55 79.18 79.18 79.18 79.18 1.1K
12:56 79.18 79.18 79.18 79.18 0.1K
12:57 79.18 79.18 79.02 79.09 7.6K
12:58 79.09 79.09 78.92 78.92 0.7K
12:59 78.92 78.92 78.92 78.92 0.0K
13:00 78.94 78.94 78.94 78.94 1.2K
13:01 78.94 79.09 78.94 79.09 1.2K
13:02 79.09 79.09 79.09 79.09 0.1K
13:03 79.09 79.09 79.09 79.09 0.1K
13:04 79.09 79.18 79.09 79.18 0.1K
13:05 79.18 79.18 79.18 79.18 0.1K
13:06 79.10 79.10 79.10 79.10 1.9K
13:07 79.10 79.10 79.10 79.10 0.2K
13:08 79.10 79.10 79.10 79.10 0.0K
13:09 79.10 79.10 79.10 79.10 0.0K
13:10 79.10 79.10 79.10 79.10 0.8K
13:11 79.10 79.10 78.63 78.63 1.5K
13:12 78.63 78.63 78.63 78.63 0.0K
13:13 78.63 78.84 78.63 78.84 0.8K
13:14 78.84 78.84 78.84 78.84 0.1K
13:15 78.84 78.84 78.64 78.83 0.5K
13:16 78.83 78.83 78.83 78.83 0.0K
13:17 78.83 78.83 78.83 78.83 0.1K
13:18 78.83 78.83 78.75 78.75 0.2K
13:19 78.75 78.79 78.75 78.79 0.2K
13:20 78.79 78.79 78.79 78.79 0.0K
13:21 78.79 78.79 78.77 78.77 0.6K
13:22 78.77 78.88 78.77 78.88 0.9K
13:23 78.88 78.88 78.88 78.88 0.1K
13:24 78.81 78.81 78.81 78.81 0.2K
13:25 78.81 78.81 78.81 78.81 0.0K
13:26 78.81 78.81 78.81 78.81 0.0K
13:27 78.81 78.81 78.77 78.77 0.2K
13:28 78.77 78.77 78.77 78.77 0.1K
13:29 78.81 78.81 78.81 78.81 0.1K
13:30 78.81 78.81 78.81 78.81 0.1K
13:31 78.81 78.81 78.81 78.81 0.4K
13:32 78.81 78.83 78.81 78.83 0.4K
13:33 78.83 78.83 78.83 78.83 0.2K
13:34 78.83 78.83 78.83 78.83 0.2K
13:35 78.83 78.83 78.44 78.44 7.7K
13:36 78.44 78.44 78.44 78.44 0.0K
13:37 78.44 78.44 78.16 78.16 0.1K
13:38 78.31 78.33 78.31 78.33 0.8K
13:39 78.05 78.05 78.05 78.05 0.6K
13:40 78.24 78.24 78.11 78.11 0.3K
13:41 78.11 78.11 77.96 77.96 3.2K
13:42 77.96 77.96 77.79 77.79 0.2K
13:43 77.79 77.79 77.79 77.79 0.0K
13:44 77.79 77.79 77.78 77.78 0.7K
13:45 78.13 78.13 77.80 77.80 0.2K
13:46 77.80 77.80 77.80 77.80 0.0K
13:47 78.10 78.10 77.98 77.98 1.0K
13:48 77.98 77.98 77.56 77.56 2.8K
13:49 77.64 77.64 77.62 77.62 1.3K
13:50 77.62 77.78 77.62 77.78 0.8K
13:51 77.78 77.78 77.78 77.78 0.0K
13:52 77.78 77.78 77.78 77.78 0.0K
13:53 77.78 77.78 77.78 77.78 0.2K
13:54 77.78 77.78 77.78 77.78 0.0K
13:55 77.78 77.78 77.78 77.78 0.2K
13:56 77.78 77.78 77.78 77.78 0.5K
13:57 77.78 77.78 77.65 77.65 0.2K
13:58 77.65 77.68 77.57 77.57 0.5K
13:59 77.57 77.69 77.57 77.69 0.3K
14:00 77.69 77.69 77.69 77.69 0.3K
14:01 77.69 77.69 77.69 77.69 0.0K
14:02 77.69 77.69 77.66 77.66 0.2K
14:03 77.66 77.66 77.66 77.66 0.2K
14:04 77.72 77.72 77.67 77.67 0.8K
14:05 77.67 77.67 77.65 77.65 1.3K
14:06 77.65 77.65 77.65 77.65 0.4K
14:07 77.65 77.65 77.64 77.64 0.9K
14:08 77.64 77.74 77.64 77.65 0.3K
14:09 77.65 77.75 77.65 77.75 1.3K
14:10 77.75 77.75 77.75 77.75 0.1K
14:11 77.75 77.75 77.75 77.75 0.0K
14:12 77.75 77.81 77.75 77.81 0.5K
14:13 77.81 77.81 77.56 77.56 5.5K
14:14 77.71 77.75 77.71 77.75 1.2K
14:15 77.75 77.75 77.75 77.75 0.1K
14:16 77.75 77.76 77.75 77.76 0.1K
14:17 77.76 77.76 77.76 77.76 0.1K
14:18 77.76 77.76 77.76 77.76 0.0K
14:19 77.76 77.76 77.76 77.76 0.8K
14:20 77.76 77.76 77.76 77.76 0.1K
14:21 77.76 77.96 77.76 77.96 3.0K
14:22 77.96 77.96 77.96 77.96 0.1K
14:23 77.96 77.96 77.96 77.96 0.0K
14:24 77.96 78.22 77.96 78.22 0.5K
14:25 78.22 78.22 78.22 78.22 0.0K
14:26 78.22 78.22 78.22 78.22 0.2K
14:27 78.24 78.24 78.24 78.24 0.2K
14:28 78.24 78.24 78.24 78.24 0.1K
14:29 78.24 78.24 78.24 78.24 0.0K
14:30 78.24 78.24 78.24 78.24 0.0K
14:31 78.24 78.24 78.24 78.24 0.1K
14:32 78.24 78.24 78.24 78.24 0.1K
14:33 78.24 78.24 78.24 78.24 2.1K
14:34 78.25 78.25 78.25 78.25 0.2K
14:35 78.25 78.25 78.25 78.25 0.2K
14:36 78.25 78.25 78.08 78.08 0.4K
14:37 78.08 78.08 78.08 78.08 0.0K
14:38 78.08 78.08 78.08 78.08 0.2K
14:39 78.08 78.08 78.08 78.08 0.1K
14:40 78.08 78.22 78.08 78.08 0.8K
14:41 78.08 78.08 78.08 78.08 0.4K
14:42 78.08 78.08 78.08 78.08 0.0K
14:43 78.08 78.41 78.08 78.40 1.8K
14:44 78.40 78.45 78.40 78.45 0.8K
14:45 78.45 78.45 78.45 78.45 0.5K
14:46 78.69 78.69 78.69 78.69 2.7K
14:47 78.69 78.70 78.69 78.70 2.3K
14:48 78.70 78.77 78.70 78.77 1.7K
14:49 78.71 78.71 78.57 78.57 4.3K
14:50 78.57 78.57 78.43 78.43 0.7K
14:51 78.43 78.43 78.43 78.43 0.7K
14:52 78.43 78.43 78.24 78.24 2.7K
14:53 78.23 78.23 78.23 78.23 1.0K
14:54 78.19 78.19 78.15 78.15 1.7K
14:55 78.15 78.15 77.92 77.92 2.3K
14:56 77.72 77.74 77.72 77.74 0.7K
14:57 77.73 77.73 77.73 77.73 0.8K
14:58 77.73 77.73 77.73 77.73 0.3K
14:59 78.15 78.27 78.15 78.27 1.7K
15:00 78.27 78.27 78.27 78.27 0.0K
15:01 78.27 78.27 78.27 78.27 0.0K
15:02 78.27 78.27 78.27 78.27 0.0K
15:03 78.27 78.27 78.27 78.27 0.1K
15:04 78.27 78.27 78.27 78.27 0.0K
15:05 78.27 78.27 78.27 78.27 0.2K
15:06 78.27 78.27 78.27 78.27 0.1K
15:07 78.19 78.19 78.19 78.19 0.5K
15:08 78.19 78.19 78.19 78.19 0.0K
15:09 78.19 78.19 78.19 78.19 0.1K
15:10 78.19 78.19 78.19 78.19 0.1K
15:11 78.19 78.19 78.19 78.19 0.2K
15:12 78.19 78.19 78.19 78.19 0.2K
15:13 78.19 78.27 78.19 78.27 0.4K
15:14 78.27 78.37 78.27 78.37 1.3K
15:15 78.37 78.37 78.37 78.37 0.0K
15:16 78.37 78.37 78.37 78.37 0.0K
15:17 78.37 78.37 78.26 78.26 1.0K
15:18 78.26 78.26 78.26 78.26 0.1K
15:19 78.26 78.26 78.26 78.26 0.2K
15:20 78.26 78.26 78.26 78.26 1.0K
15:21 78.58 78.58 78.58 78.58 0.2K
15:22 78.58 78.58 78.58 78.58 0.0K
15:23 78.46 78.46 78.43 78.43 3.8K
15:24 78.43 78.43 78.43 78.43 0.3K
15:25 78.43 78.43 78.38 78.38 0.7K
15:26 78.38 78.38 78.33 78.33 1.7K
15:27 78.33 78.36 78.33 78.36 0.5K
15:28 78.36 78.36 78.36 78.36 0.3K
15:29 78.36 78.36 78.33 78.33 0.4K
15:30 78.33 78.33 78.30 78.30 0.4K
15:31 78.28 78.28 78.28 78.28 0.1K
15:32 78.28 78.45 78.28 78.45 2.0K
15:33 78.45 78.45 78.45 78.45 0.4K
15:34 78.45 78.45 78.45 78.45 0.5K
15:35 78.45 78.45 78.45 78.45 0.3K
15:36 78.45 78.60 78.45 78.60 1.4K
15:37 78.60 78.60 78.60 78.60 0.6K
15:38 78.60 78.69 78.60 78.69 0.7K
15:39 78.86 78.86 78.86 78.86 0.3K
15:40 78.89 78.95 78.88 78.95 1.3K
15:41 78.89 78.94 78.89 78.94 0.9K
15:42 78.94 78.94 78.83 78.92 3.7K
15:43 78.92 78.92 78.82 78.82 0.4K
15:44 78.82 78.82 78.82 78.82 0.7K
15:45 78.95 78.95 78.91 78.91 4.4K
15:46 78.91 78.93 78.91 78.93 0.4K
15:47 78.88 78.88 78.88 78.88 1.2K
15:48 78.93 78.93 78.93 78.93 0.5K
15:49 78.94 79.11 78.94 79.03 1.9K
15:50 79.09 79.26 79.09 79.26 3.4K
15:51 79.26 79.74 79.26 79.74 2.0K
15:52 79.80 79.97 79.78 79.97 3.2K
15:53 79.97 80.04 79.96 80.04 4.7K
15:54 80.26 80.28 80.19 80.19 2.6K
15:55 80.19 80.51 80.19 80.32 9.7K
15:56 80.31 80.31 80.12 80.17 6.7K
15:57 80.31 80.35 80.31 80.35 4.1K
15:58 80.30 80.31 80.02 80.02 8.2K
15:59 79.88 79.89 79.88 79.88 11.9K
16:00 79.82 80.06 79.82 80.06 77.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし