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 78.41 80.90 75.91 78.71 8.8K
09:32 78.71 78.71 78.71 78.71 0.1K
09:33 78.71 78.71 78.67 78.67 0.3K
09:34 78.67 79.54 78.67 79.54 0.4K
09:35 79.68 79.68 79.68 79.68 1.3K
09:36 79.68 79.74 79.68 79.74 0.7K
09:37 79.74 79.74 79.74 79.74 0.0K
09:38 79.74 79.74 79.74 79.74 0.1K
09:39 79.74 79.74 79.15 79.15 0.2K
09:40 79.15 80.47 79.15 80.00 0.9K
09:41 80.00 80.24 79.75 79.75 0.6K
09:42 79.75 79.85 79.30 79.30 2.0K
09:43 79.78 79.88 79.78 79.82 2.8K
09:44 79.82 80.54 79.82 80.54 1.3K
09:45 80.40 80.49 80.40 80.49 0.4K
09:46 80.49 80.53 80.49 80.53 1.1K
09:47 81.22 81.38 80.99 81.19 5.7K
09:48 81.10 81.30 81.10 81.30 2.0K
09:49 81.70 81.70 81.44 81.44 3.1K
09:50 81.46 81.81 81.46 81.81 2.8K
09:51 81.94 82.07 81.86 82.07 4.0K
09:52 82.00 82.18 82.00 82.18 4.9K
09:53 82.59 82.85 82.59 82.85 2.1K
09:54 82.80 83.07 82.51 82.75 1.7K
09:55 82.75 82.75 82.75 82.75 0.5K
09:56 82.99 82.99 82.99 82.99 1.1K
09:57 82.78 82.78 82.44 82.44 3.8K
09:58 82.44 82.68 82.44 82.68 0.2K
09:59 82.20 82.20 82.20 82.20 0.9K
10:00 82.20 82.20 82.20 82.20 0.1K
10:01 82.31 82.31 82.00 82.00 3.8K
10:02 82.00 82.82 82.00 82.67 1.5K
10:03 82.67 82.67 82.67 82.67 0.2K
10:04 82.67 83.43 82.67 83.43 5.4K
10:05 83.43 83.43 83.17 83.38 1.4K
10:06 83.36 83.52 83.09 83.09 1.0K
10:07 83.09 83.78 83.09 83.78 3.0K
10:08 83.87 84.19 83.84 83.84 2.3K
10:09 84.16 84.74 84.16 84.37 3.8K
10:10 84.37 84.37 84.31 84.31 0.6K
10:11 84.31 84.96 84.31 84.96 0.9K
10:12 84.96 84.96 84.96 84.96 0.4K
10:13 84.87 85.08 84.87 85.08 1.9K
10:14 84.78 85.15 84.78 84.91 1.4K
10:15 84.91 85.00 84.91 85.00 0.4K
10:16 85.00 85.00 84.47 84.47 1.0K
10:17 84.47 84.75 84.47 84.66 0.9K
10:18 84.66 84.66 84.45 84.45 0.6K
10:19 84.45 84.69 84.23 84.23 1.5K
10:20 84.23 84.29 84.23 84.29 0.4K
10:21 84.43 84.43 84.12 84.12 0.8K
10:22 84.12 84.43 83.89 84.43 1.1K
10:23 84.43 84.43 84.15 84.15 0.9K
10:24 84.15 84.15 84.15 84.15 0.2K
10:25 84.15 84.74 84.15 84.74 1.9K
10:26 85.03 85.03 85.03 85.03 0.3K
10:27 85.03 85.04 85.03 85.04 0.4K
10:28 85.04 85.41 84.83 85.41 0.9K
10:29 85.41 85.41 84.78 84.86 1.6K
10:30 84.83 84.83 84.65 84.65 1.5K
10:31 84.65 84.65 84.64 84.64 0.2K
10:32 84.64 84.64 84.55 84.55 1.0K
10:33 84.55 84.55 84.55 84.55 0.7K
10:34 84.55 84.55 84.55 84.55 0.1K
10:35 84.55 84.55 84.55 84.55 0.1K
10:36 84.55 84.55 84.55 84.55 0.2K
10:37 84.55 84.55 84.55 84.55 0.2K
10:38 84.55 84.55 84.30 84.30 0.2K
10:39 84.30 84.30 84.03 84.11 1.2K
10:40 84.11 84.11 83.66 83.66 0.6K
10:41 83.48 83.48 83.48 83.48 0.6K
10:42 83.48 83.48 83.48 83.48 0.1K
10:43 83.48 83.48 83.29 83.29 0.6K
10:44 83.29 83.29 83.29 83.29 0.2K
10:45 83.29 83.32 83.29 83.32 0.5K
10:46 83.32 83.32 83.32 83.32 0.0K
10:47 83.32 83.32 83.32 83.32 0.6K
10:48 83.32 83.50 83.32 83.50 0.6K
10:49 83.50 83.50 83.50 83.50 0.1K
10:50 83.50 84.00 83.50 84.00 1.2K
10:51 84.00 84.00 83.58 83.58 1.0K
10:52 84.22 84.22 84.00 84.00 2.7K
10:53 83.71 83.71 83.71 83.71 0.1K
10:54 83.71 83.71 83.71 83.71 0.4K
10:55 83.87 83.87 83.87 83.87 0.4K
10:56 83.87 83.87 83.87 83.87 0.1K
10:57 83.87 83.87 83.87 83.87 0.1K
10:58 83.87 83.87 83.87 83.87 0.1K
10:59 83.87 83.87 83.87 83.87 0.6K
11:00 83.87 84.02 83.87 84.02 0.8K
11:01 84.02 84.11 84.02 84.11 0.4K
11:02 84.16 84.29 84.16 84.20 4.5K
11:03 84.20 84.20 84.20 84.20 0.3K
11:04 84.20 84.20 84.20 84.20 1.8K
11:05 84.20 84.20 84.02 84.02 0.8K
11:06 84.02 84.16 84.01 84.01 1.5K
11:07 83.88 83.88 83.51 83.51 3.6K
11:08 83.51 83.90 83.51 83.90 1.0K
11:09 83.99 83.99 83.50 83.50 1.2K
11:10 83.50 83.50 83.50 83.50 0.1K
11:11 83.50 83.50 83.31 83.31 0.3K
11:12 83.50 83.50 83.50 83.50 0.3K
11:13 83.50 83.50 83.50 83.50 0.1K
11:14 83.50 83.50 83.50 83.50 0.3K
11:15 83.50 83.50 83.50 83.50 0.1K
11:16 83.50 83.50 83.45 83.49 0.9K
11:17 83.49 83.49 83.32 83.32 0.3K
11:18 83.32 83.32 83.32 83.32 0.0K
11:19 83.32 83.42 83.32 83.41 0.7K
11:20 83.41 83.41 83.41 83.41 0.4K
11:21 83.41 83.41 83.41 83.41 0.3K
11:22 83.59 83.59 83.59 83.59 0.2K
11:23 83.59 83.59 83.59 83.59 0.5K
11:24 83.59 83.59 83.40 83.40 0.3K
11:25 83.40 83.40 83.40 83.40 0.1K
11:26 83.54 83.54 83.54 83.54 0.4K
11:27 83.54 83.54 83.54 83.54 0.2K
11:28 83.54 83.94 83.54 83.94 0.6K
11:29 83.94 83.94 83.94 83.94 0.1K
11:30 83.94 83.94 83.94 83.94 0.1K
11:31 83.83 83.83 83.83 83.83 0.3K
11:32 83.83 83.97 83.83 83.95 0.7K
11:33 83.95 84.16 83.93 84.16 2.1K
11:34 84.16 84.37 84.16 84.19 14.2K
11:35 84.19 84.35 84.19 84.35 1.3K
11:36 84.35 84.35 84.20 84.20 7.3K
11:37 84.20 84.29 84.20 84.29 2.0K
11:38 84.20 84.23 84.17 84.21 9.2K
11:39 84.37 84.37 84.25 84.25 7.3K
11:40 83.92 83.92 83.76 83.78 1.9K
11:41 83.78 83.78 83.64 83.67 1.0K
11:42 83.67 83.67 83.67 83.67 0.2K
11:43 83.67 83.67 83.67 83.67 0.3K
11:44 83.67 83.67 83.55 83.55 1.2K
11:45 83.55 83.55 83.55 83.55 0.2K
11:46 83.55 83.55 83.55 83.55 0.1K
11:47 83.55 83.55 83.55 83.55 0.0K
11:48 83.55 83.55 83.55 83.55 0.0K
11:49 83.55 83.55 83.34 83.34 1.1K
11:50 83.34 83.38 83.34 83.38 0.5K
11:51 83.38 83.38 83.38 83.38 1.1K
11:52 83.38 83.38 83.36 83.36 0.4K
11:53 83.36 83.36 83.36 83.36 0.1K
11:54 83.36 83.36 83.18 83.18 0.5K
11:55 83.18 83.18 83.18 83.18 0.1K
11:56 83.28 83.28 83.18 83.18 0.6K
11:57 83.18 83.18 83.18 83.18 0.1K
11:58 83.18 83.21 83.18 83.21 0.2K
11:59 83.21 83.21 83.21 83.21 0.3K
12:00 83.21 83.21 82.97 82.97 2.0K
12:01 82.97 83.36 82.86 83.22 1.4K
12:02 83.22 83.22 83.22 83.22 0.0K
12:03 83.22 83.22 83.22 83.22 0.1K
12:04 83.22 83.22 83.04 83.04 0.6K
12:05 83.04 83.04 82.99 82.99 0.1K
12:06 83.04 83.04 83.04 83.04 0.3K
12:07 83.04 83.04 82.87 82.87 0.4K
12:08 82.87 82.87 82.87 82.87 0.0K
12:09 82.87 82.87 82.87 82.87 0.3K
12:10 82.87 82.87 82.87 82.87 0.0K
12:11 82.87 82.87 82.87 82.87 0.0K
12:12 82.87 82.87 82.87 82.87 0.1K
12:13 83.00 83.00 83.00 83.00 0.3K
12:14 83.00 83.12 83.00 83.12 0.6K
12:15 83.12 83.12 82.90 82.90 0.7K
12:16 82.90 82.90 82.90 82.90 0.1K
12:17 82.90 82.90 82.90 82.90 0.3K
12:18 82.90 82.90 82.90 82.90 0.0K
12:19 82.90 82.90 82.90 82.90 0.0K
12:20 82.90 82.90 82.90 82.90 0.1K
12:21 82.90 82.90 82.90 82.90 0.0K
12:22 82.90 82.90 82.90 82.90 0.5K
12:23 82.90 82.90 82.90 82.90 0.2K
12:24 82.90 83.03 82.90 83.03 0.9K
12:25 83.03 83.03 83.03 83.03 0.3K
12:26 83.03 83.03 83.03 83.03 0.1K
12:27 83.03 83.03 82.97 82.97 1.0K
12:28 82.97 82.97 82.97 82.97 0.0K
12:29 82.97 82.97 82.97 82.97 0.1K
12:30 82.97 82.97 82.97 82.97 0.4K
12:31 82.97 82.97 82.97 82.97 0.1K
12:32 82.97 82.97 82.97 82.97 0.0K
12:33 82.97 82.97 82.97 82.97 0.2K
12:34 82.97 82.97 82.97 82.97 0.3K
12:35 82.97 82.97 82.97 82.97 0.1K
12:36 82.97 82.97 82.97 82.97 0.0K
12:37 82.97 83.00 82.97 83.00 0.4K
12:38 83.00 83.00 83.00 83.00 0.2K
12:39 82.96 82.97 82.96 82.97 0.2K
12:40 82.97 82.97 82.97 82.97 0.0K
12:41 82.97 82.97 82.97 82.97 0.2K
12:42 82.97 82.97 82.97 82.97 0.2K
12:43 82.97 82.97 82.97 82.97 0.0K
12:44 82.97 82.97 82.97 82.97 0.1K
12:45 82.97 82.97 82.97 82.97 0.3K
12:46 82.97 83.04 82.97 83.04 0.3K
12:47 83.04 83.04 83.02 83.02 0.3K
12:48 82.96 82.96 82.96 82.96 0.8K
12:49 82.96 82.97 82.96 82.97 0.2K
12:50 82.97 82.97 82.85 82.85 1.8K
12:51 82.85 82.85 82.59 82.59 1.2K
12:52 82.59 82.71 82.59 82.71 0.4K
12:53 82.71 82.71 82.71 82.71 0.0K
12:54 82.71 82.71 82.71 82.71 0.0K
12:55 82.71 82.71 82.71 82.71 0.0K
12:56 82.71 82.71 82.71 82.71 0.1K
12:57 82.71 82.71 82.71 82.71 0.0K
12:58 82.71 82.71 82.71 82.71 0.1K
12:59 82.71 82.71 82.71 82.71 0.1K
13:00 82.71 82.71 82.71 82.71 0.1K
13:01 82.71 82.71 82.71 82.71 0.1K
13:02 82.71 82.71 82.71 82.71 0.0K
13:03 82.71 82.71 82.71 82.71 0.2K
13:04 82.71 82.89 82.71 82.89 0.4K
13:05 82.89 82.89 82.89 82.89 0.0K
13:06 82.89 82.89 82.89 82.89 0.2K
13:07 82.89 82.89 82.71 82.71 0.5K
13:08 82.71 82.71 82.71 82.71 0.1K
13:09 82.71 82.71 82.71 82.71 0.2K
13:10 82.71 82.71 82.71 82.71 0.3K
13:11 82.71 82.71 82.71 82.71 0.2K
13:12 82.71 82.71 82.71 82.71 0.0K
13:13 82.71 82.71 82.71 82.71 0.0K
13:14 82.71 82.71 82.71 82.71 0.1K
13:15 82.71 82.71 82.71 82.71 0.1K
13:16 82.71 82.71 82.71 82.71 0.1K
13:17 82.71 82.71 82.71 82.71 0.0K
13:18 82.71 82.71 82.71 82.71 0.1K
13:19 82.71 82.71 82.71 82.71 0.0K
13:20 82.71 82.71 82.71 82.71 0.1K
13:21 82.71 82.71 82.71 82.71 0.1K
13:22 82.71 82.71 82.71 82.71 0.0K
13:23 82.71 82.93 82.71 82.93 5.4K
13:24 82.93 82.93 82.93 82.93 0.2K
13:25 82.93 82.93 82.93 82.93 0.0K
13:26 82.93 82.93 82.93 82.93 0.0K
13:27 82.93 82.93 82.80 82.80 0.2K
13:28 82.80 82.80 82.80 82.80 0.1K
13:29 82.80 82.80 82.80 82.80 0.2K
13:30 82.80 82.80 82.80 82.80 0.1K
13:31 82.80 82.80 82.80 82.80 0.0K
13:32 82.80 82.80 82.80 82.80 0.0K
13:33 82.80 82.80 82.80 82.80 0.1K
13:34 82.80 82.80 82.80 82.80 0.0K
13:35 82.80 82.80 82.80 82.80 0.0K
13:36 82.80 82.80 82.80 82.80 0.1K
13:37 82.71 82.71 82.71 82.71 0.8K
13:38 82.71 82.71 82.71 82.71 0.2K
13:39 82.71 82.71 82.71 82.71 0.1K
13:40 82.71 82.71 82.71 82.71 0.5K
13:41 82.71 82.98 82.71 82.98 1.2K
13:42 82.98 82.98 82.98 82.98 0.2K
13:43 82.98 82.98 82.61 82.61 0.7K
13:44 82.61 82.97 82.61 82.88 1.0K
13:45 82.88 82.88 82.88 82.88 0.9K
13:46 82.88 83.01 82.88 83.01 0.2K
13:47 82.97 82.97 82.97 82.97 2.3K
13:48 82.97 83.00 82.97 83.00 0.6K
13:49 83.00 83.00 82.97 82.97 0.6K
13:50 82.97 82.97 82.97 82.97 0.7K
13:51 82.97 83.72 82.97 83.58 13.6K
13:52 83.58 83.58 83.24 83.43 2.1K
13:53 83.43 83.43 83.43 83.43 0.1K
13:54 83.43 83.43 83.43 83.43 0.3K
13:55 83.57 83.57 83.43 83.43 0.8K
13:56 83.43 83.43 83.43 83.43 0.2K
13:57 83.55 83.55 83.24 83.24 0.4K
13:58 83.24 83.24 83.22 83.22 0.3K
13:59 83.22 83.22 83.22 83.22 0.0K
14:00 83.22 83.22 83.22 83.22 0.0K
14:01 83.22 83.22 83.22 83.22 5.2K
14:02 83.22 83.35 83.22 83.25 1.3K
14:03 83.24 83.24 82.88 82.88 4.9K
14:04 82.88 82.88 82.88 82.88 0.1K
14:05 82.88 82.88 82.88 82.88 0.1K
14:06 82.88 83.13 82.88 83.13 0.4K
14:07 83.13 83.13 83.13 83.13 0.3K
14:08 83.00 83.00 83.00 83.00 1.1K
14:09 83.00 83.00 82.99 82.99 0.7K
14:10 82.99 82.99 82.99 82.99 0.1K
14:11 82.99 83.08 82.99 83.08 0.6K
14:12 83.08 83.08 83.08 83.08 0.3K
14:13 83.08 83.08 83.08 83.08 0.1K
14:14 83.08 83.26 83.08 83.26 0.1K
14:15 83.26 83.26 83.26 83.26 0.0K
14:16 83.26 83.26 83.00 83.18 0.8K
14:17 83.18 83.18 82.88 82.88 0.8K
14:18 82.88 82.88 82.71 82.71 0.7K
14:19 82.71 82.86 82.71 82.86 0.3K
14:20 82.86 82.86 82.86 82.86 0.1K
14:21 82.86 82.86 82.86 82.86 0.1K
14:22 82.78 82.78 82.69 82.69 0.3K
14:23 82.69 82.69 82.62 82.62 1.8K
14:24 82.62 82.62 82.36 82.36 0.2K
14:25 82.36 82.40 82.36 82.40 0.2K
14:26 82.40 82.40 82.37 82.37 0.2K
14:27 82.37 82.37 82.37 82.37 0.0K
14:28 82.37 82.37 82.37 82.37 0.0K
14:29 82.56 82.56 82.56 82.56 0.8K
14:30 82.56 82.56 82.56 82.56 0.1K
14:31 82.56 82.56 82.47 82.47 0.1K
14:32 82.47 82.47 82.47 82.47 0.1K
14:33 82.47 82.47 82.47 82.47 0.1K
14:34 82.47 82.47 82.47 82.47 0.1K
14:35 82.47 82.47 82.47 82.47 0.1K
14:36 82.47 82.47 82.05 82.05 3.1K
14:37 82.05 82.05 82.05 82.05 0.2K
14:38 82.05 82.05 82.05 82.05 0.2K
14:39 82.13 82.13 81.89 81.89 4.4K
14:40 81.89 81.90 81.89 81.90 0.1K
14:41 81.90 81.90 81.90 81.90 0.2K
14:42 81.90 81.90 81.90 81.90 0.1K
14:43 81.90 81.90 81.81 81.81 0.3K
14:44 81.81 81.81 81.81 81.81 6.6K
14:45 81.73 81.73 81.73 81.73 0.2K
14:46 81.73 81.73 81.72 81.72 0.3K
14:47 81.72 81.90 81.72 81.90 2.5K
14:48 81.90 81.90 81.86 81.86 1.0K
14:49 81.86 81.93 81.86 81.93 0.4K
14:50 81.89 81.97 81.89 81.89 4.4K
14:51 81.89 81.97 81.89 81.97 2.2K
14:52 81.97 81.97 81.97 81.97 0.4K
14:53 82.02 82.02 82.02 82.02 0.3K
14:54 82.03 82.03 82.03 82.03 0.7K
14:55 81.99 82.00 81.99 82.00 0.8K
14:56 82.00 82.00 81.90 81.90 2.0K
14:57 81.90 82.00 81.90 82.00 0.1K
14:58 82.00 82.00 81.77 81.77 0.2K
14:59 81.77 82.06 81.77 82.06 0.2K
15:00 82.06 82.06 82.06 82.06 0.0K
15:01 81.81 81.81 81.72 81.72 0.7K
15:02 81.72 81.87 81.72 81.87 0.2K
15:03 81.61 81.61 81.50 81.50 2.1K
15:04 81.50 81.50 81.44 81.44 0.3K
15:05 81.44 81.44 81.44 81.44 0.2K
15:06 81.44 81.68 81.44 81.68 0.5K
15:07 81.68 81.68 81.68 81.68 0.1K
15:08 81.71 81.71 81.71 81.71 0.2K
15:09 81.71 81.76 81.71 81.76 3.4K
15:10 81.87 81.87 81.87 81.87 1.2K
15:11 81.87 81.87 81.81 81.81 0.4K
15:12 81.81 81.81 81.81 81.81 0.1K
15:13 81.81 81.81 81.81 81.81 0.4K
15:14 81.81 81.81 81.60 81.60 2.4K
15:15 81.60 81.81 81.60 81.81 0.4K
15:16 81.81 81.81 81.59 81.59 0.3K
15:17 81.59 81.59 81.46 81.46 1.3K
15:18 81.46 81.46 81.46 81.46 0.2K
15:19 81.46 81.46 81.46 81.46 0.6K
15:20 81.46 81.46 81.35 81.35 0.2K
15:21 81.35 81.35 81.35 81.35 0.1K
15:22 81.35 81.35 81.35 81.35 0.2K
15:23 81.35 81.35 81.35 81.35 0.1K
15:24 81.35 81.35 81.35 81.35 0.2K
15:25 81.35 81.35 81.24 81.24 1.9K
15:26 81.24 81.24 81.24 81.24 0.4K
15:27 81.24 81.32 81.24 81.32 0.9K
15:28 81.32 81.32 81.32 81.32 0.0K
15:29 81.56 81.56 81.56 81.56 0.4K
15:30 81.56 81.56 81.56 81.56 0.2K
15:31 81.56 81.56 81.42 81.42 1.3K
15:32 81.42 81.42 81.42 81.42 0.2K
15:33 81.42 81.42 81.42 81.42 0.0K
15:34 81.42 81.42 81.40 81.40 0.5K
15:35 81.40 81.40 81.29 81.29 0.6K
15:36 81.30 81.30 81.14 81.14 3.7K
15:37 81.14 81.14 81.14 81.14 0.2K
15:38 81.14 81.14 81.00 81.11 1.0K
15:39 81.11 81.12 81.11 81.12 1.3K
15:40 81.12 81.21 81.12 81.21 1.0K
15:41 81.21 81.21 81.21 81.21 0.3K
15:42 81.21 81.21 81.21 81.21 0.6K
15:43 81.21 81.21 81.21 81.21 0.1K
15:44 81.21 81.21 81.21 81.21 0.1K
15:45 81.21 81.27 81.21 81.27 1.0K
15:46 81.27 81.27 81.27 81.27 0.0K
15:47 81.27 81.27 81.27 81.27 0.7K
15:48 81.27 81.27 81.26 81.27 0.9K
15:49 81.27 81.27 81.09 81.09 1.2K
15:50 81.09 81.27 81.09 81.27 0.8K
15:51 81.27 81.27 81.24 81.24 0.2K
15:52 81.36 81.36 81.24 81.24 1.8K
15:53 81.24 81.24 81.23 81.23 0.6K
15:54 81.23 81.23 81.10 81.16 1.9K
15:55 81.15 81.15 81.14 81.14 3.0K
15:56 81.14 81.36 81.14 81.36 1.0K
15:57 81.36 81.36 81.36 81.36 0.4K
15:58 81.44 81.48 81.44 81.48 2.1K
15:59 81.61 81.61 81.46 81.46 8.1K
16:00 81.47 81.60 81.44 81.53 26.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし