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 83.00 84.50 83.00 83.00 5.1K
09:32 83.00 83.37 83.00 83.37 0.4K
09:33 83.37 83.37 82.20 82.54 1.2K
09:34 82.54 82.80 82.54 82.80 0.5K
09:35 82.80 82.80 82.80 82.80 0.2K
09:36 82.23 82.23 82.21 82.21 1.7K
09:37 82.21 82.21 82.21 82.21 0.1K
09:38 82.21 82.21 81.90 81.90 0.4K
09:39 81.90 82.55 81.90 82.55 0.7K
09:40 82.55 82.55 82.54 82.54 0.2K
09:41 82.15 82.15 81.89 82.15 1.7K
09:42 82.15 82.15 81.56 81.56 0.1K
09:43 81.56 81.56 81.56 81.56 0.2K
09:44 81.56 81.56 81.56 81.56 0.1K
09:45 81.56 82.13 81.56 82.13 0.1K
09:46 82.13 82.13 82.13 82.13 0.1K
09:47 81.98 82.35 81.98 82.35 0.7K
09:48 82.35 82.53 82.35 82.53 0.5K
09:49 82.69 82.70 82.69 82.70 0.6K
09:50 82.58 82.60 82.58 82.60 0.4K
09:51 82.60 82.75 82.60 82.75 0.6K
09:52 82.75 82.75 82.75 82.75 0.1K
09:53 82.75 84.06 82.75 83.77 8.1K
09:54 83.77 83.88 83.77 83.88 0.5K
09:55 83.88 83.88 83.87 83.87 1.4K
09:56 83.87 83.87 83.38 83.49 1.6K
09:57 82.84 82.96 82.84 82.96 2.6K
09:58 82.96 82.96 82.96 82.96 0.1K
09:59 82.96 82.96 82.96 82.96 1.6K
10:00 83.39 83.39 83.39 83.39 2.0K
10:01 82.73 82.73 82.73 82.73 1.1K
10:02 82.32 82.32 82.32 82.32 2.0K
10:03 82.63 82.63 82.48 82.48 0.8K
10:04 82.54 82.67 82.54 82.67 0.3K
10:05 82.67 82.75 82.02 82.02 1.9K
10:06 82.02 82.02 81.48 81.64 2.8K
10:07 81.64 81.64 81.64 81.64 2.1K
10:08 81.64 81.64 81.31 81.31 1.3K
10:09 81.31 81.31 80.54 80.54 7.9K
10:10 80.54 80.89 80.54 80.54 0.3K
10:11 80.30 80.30 80.30 80.30 0.7K
10:12 80.30 80.30 80.30 80.30 0.3K
10:13 81.16 81.16 80.65 80.65 1.0K
10:14 80.65 80.73 80.65 80.73 0.2K
10:15 80.73 80.73 80.73 80.73 0.0K
10:16 80.30 80.30 80.17 80.17 1.0K
10:17 80.17 80.27 79.75 79.75 2.4K
10:18 79.75 79.96 79.75 79.96 1.1K
10:19 79.98 80.51 79.98 80.51 1.8K
10:20 80.51 80.51 80.51 80.51 0.8K
10:21 80.51 80.51 80.51 80.51 0.1K
10:22 80.51 80.51 80.17 80.17 0.4K
10:23 80.17 80.59 80.17 80.59 1.2K
10:24 80.59 80.59 80.59 80.59 0.2K
10:25 81.00 81.05 81.00 81.05 1.2K
10:26 81.05 81.05 81.05 81.05 0.0K
10:27 81.05 81.05 81.05 81.05 0.0K
10:28 81.05 81.05 80.90 80.90 0.1K
10:29 80.90 80.90 80.90 80.90 0.1K
10:30 80.90 80.90 80.90 80.90 0.0K
10:31 80.90 81.11 80.90 81.11 0.3K
10:32 81.11 81.12 81.11 81.12 0.2K
10:33 81.12 81.12 81.12 81.12 0.1K
10:34 81.24 81.27 80.96 80.96 0.5K
10:35 80.96 81.29 80.96 81.26 1.5K
10:36 81.26 81.26 80.79 80.79 0.3K
10:37 80.79 80.79 80.79 80.79 0.1K
10:38 80.79 80.79 80.79 80.79 0.0K
10:39 80.79 80.79 80.79 80.79 0.1K
10:40 80.79 80.79 80.79 80.79 0.0K
10:41 80.79 81.02 80.79 81.02 0.2K
10:42 81.02 81.34 81.02 81.34 0.2K
10:43 81.34 81.34 81.34 81.34 0.0K
10:44 81.34 81.34 81.10 81.10 0.2K
10:45 81.10 81.28 81.10 81.28 0.2K
10:46 81.28 81.28 81.28 81.28 0.0K
10:47 81.28 81.28 81.26 81.26 0.3K
10:48 81.26 81.26 81.02 81.02 0.5K
10:49 81.00 81.00 81.00 81.00 0.4K
10:50 81.00 81.00 81.00 81.00 0.0K
10:51 81.00 81.00 81.00 81.00 0.2K
10:52 81.00 81.00 81.00 81.00 0.1K
10:53 81.00 81.00 81.00 81.00 0.0K
10:54 81.00 81.00 80.80 80.80 0.7K
10:55 80.80 80.94 80.80 80.93 0.4K
10:56 80.93 80.93 80.78 80.78 0.3K
10:57 80.78 80.78 80.78 80.78 0.1K
10:58 80.78 80.78 80.78 80.78 0.2K
10:59 80.78 80.78 80.78 80.78 0.2K
11:00 80.78 80.83 80.78 80.83 1.3K
11:01 80.52 80.52 80.39 80.52 0.7K
11:02 80.52 80.52 80.52 80.52 0.0K
11:03 80.42 80.42 80.42 80.42 0.2K
11:04 80.42 80.42 80.42 80.42 0.1K
11:05 80.29 80.29 80.29 80.29 0.1K
11:06 80.29 80.41 80.29 80.41 0.5K
11:07 80.41 80.41 80.19 80.19 0.4K
11:08 80.26 80.26 80.26 80.26 0.9K
11:09 80.26 80.26 80.26 80.26 0.1K
11:10 80.26 80.74 80.26 80.47 2.8K
11:11 80.47 80.47 80.47 80.47 0.0K
11:12 80.47 80.47 80.47 80.47 0.1K
11:13 80.47 80.73 80.47 80.73 0.5K
11:14 80.73 80.73 80.73 80.73 0.2K
11:15 80.73 80.73 80.73 80.73 0.1K
11:16 80.73 80.73 80.48 80.48 0.8K
11:17 80.48 80.48 80.48 80.48 0.0K
11:18 80.43 80.43 80.43 80.43 0.3K
11:19 80.43 80.43 80.43 80.43 0.2K
11:20 80.43 80.43 80.43 80.43 0.1K
11:21 80.43 80.71 80.43 80.71 0.4K
11:22 80.71 80.71 80.33 80.33 0.2K
11:23 80.33 80.33 80.33 80.33 0.0K
11:24 80.33 80.33 80.33 80.33 0.1K
11:25 80.33 80.33 80.02 80.02 0.6K
11:26 80.02 80.02 80.02 80.02 0.0K
11:27 80.02 80.03 80.02 80.03 0.3K
11:28 80.03 80.03 79.92 79.92 0.9K
11:29 79.92 79.92 79.92 79.92 0.1K
11:30 80.27 80.27 80.27 80.27 0.2K
11:31 80.27 80.27 80.27 80.27 0.0K
11:32 80.27 80.27 80.27 80.27 0.1K
11:33 80.27 80.33 80.05 80.33 0.8K
11:34 80.33 80.33 80.33 80.33 0.2K
11:35 80.33 80.33 80.33 80.33 0.3K
11:36 80.20 80.20 80.20 80.20 0.3K
11:37 80.20 80.20 80.13 80.16 0.4K
11:38 80.16 80.16 80.16 80.16 0.2K
11:39 80.16 80.16 80.16 80.16 0.1K
11:40 80.34 80.36 80.34 80.36 0.4K
11:41 80.36 80.36 80.36 80.36 0.3K
11:42 80.36 80.36 80.36 80.36 0.1K
11:43 80.72 80.73 80.61 80.73 0.8K
11:44 80.73 80.73 80.73 80.73 0.1K
11:45 80.73 80.73 80.73 80.73 0.0K
11:46 80.73 80.73 80.73 80.73 0.1K
11:47 80.73 80.73 80.73 80.73 0.4K
11:48 80.73 80.73 80.73 80.73 0.0K
11:49 80.73 80.73 80.73 80.73 0.5K
11:50 80.73 80.73 80.73 80.73 0.1K
11:51 80.73 80.73 80.73 80.73 0.0K
11:52 80.73 80.73 80.73 80.73 0.0K
11:53 80.73 80.73 80.73 80.73 0.0K
11:54 80.73 80.73 80.73 80.73 0.0K
11:55 81.10 81.10 80.88 80.88 0.8K
11:56 80.88 80.88 80.88 80.88 0.1K
11:57 80.88 80.88 80.78 80.78 3.8K
11:58 80.78 80.78 80.78 80.78 0.2K
11:59 80.78 80.78 80.34 80.34 0.9K
12:00 80.34 80.42 80.34 80.42 0.5K
12:01 80.42 80.42 80.42 80.42 0.0K
12:02 80.42 80.42 80.42 80.42 0.1K
12:03 80.42 80.42 80.42 80.42 0.1K
12:04 80.42 80.42 80.42 80.42 0.2K
12:05 80.42 80.42 80.42 80.42 0.0K
12:06 80.42 80.42 80.42 80.42 0.1K
12:07 80.42 80.42 80.42 80.42 0.0K
12:08 79.90 79.90 79.78 79.78 1.4K
12:09 79.78 79.78 79.78 79.78 0.2K
12:10 79.78 79.78 79.78 79.78 0.4K
12:11 79.78 79.78 79.78 79.78 0.1K
12:12 79.78 79.78 79.78 79.78 0.1K
12:13 79.78 79.78 79.78 79.78 0.2K
12:14 79.78 80.21 79.78 80.00 0.4K
12:15 80.00 80.00 80.00 80.00 0.1K
12:16 80.00 80.00 80.00 80.00 0.1K
12:17 80.00 80.00 80.00 80.00 0.1K
12:18 79.78 79.91 79.72 79.91 0.8K
12:19 79.91 79.91 79.91 79.91 0.0K
12:20 79.91 79.91 79.91 79.91 0.2K
12:21 79.91 79.91 79.91 79.91 0.0K
12:22 79.91 79.91 79.91 79.91 0.2K
12:23 79.71 79.71 79.71 79.71 0.1K
12:24 79.71 79.71 79.52 79.53 0.7K
12:25 79.53 79.53 79.53 79.53 0.5K
12:26 79.53 79.67 79.53 79.67 0.3K
12:27 79.67 79.67 79.67 79.67 0.0K
12:28 79.67 79.67 79.36 79.36 0.7K
12:29 79.36 79.36 79.36 79.36 0.0K
12:30 80.22 80.22 80.22 80.22 0.1K
12:31 80.22 80.22 79.97 79.97 0.2K
12:32 79.97 79.97 79.97 79.97 0.1K
12:33 79.97 79.97 79.97 79.97 0.0K
12:34 79.97 79.97 79.97 79.97 0.1K
12:35 79.97 79.97 79.97 79.97 0.1K
12:36 79.83 79.83 79.83 79.83 0.4K
12:37 80.00 80.00 80.00 80.00 0.3K
12:38 80.00 80.00 80.00 80.00 0.4K
12:39 80.00 80.00 80.00 80.00 0.0K
12:40 79.78 79.78 79.78 79.78 0.8K
12:41 79.78 79.78 79.74 79.74 0.2K
12:42 79.74 79.74 79.74 79.74 0.0K
12:43 79.74 79.74 79.74 79.74 0.1K
12:44 79.74 79.74 79.74 79.74 0.6K
12:45 79.74 79.74 79.74 79.74 0.3K
12:46 79.74 79.74 79.74 79.74 0.0K
12:47 79.74 79.74 79.62 79.62 0.9K
12:48 79.62 79.62 79.62 79.62 0.1K
12:49 79.62 79.86 79.62 79.86 0.3K
12:50 79.86 79.86 79.86 79.86 0.1K
12:51 79.86 79.86 79.86 79.86 0.1K
12:52 79.86 79.86 79.86 79.86 0.1K
12:53 79.86 79.86 79.86 79.86 0.1K
12:54 79.86 79.86 79.86 79.86 0.0K
12:55 79.86 79.86 79.86 79.86 0.2K
12:56 79.58 79.58 79.58 79.58 0.5K
12:57 79.58 79.58 79.58 79.58 0.0K
12:58 79.58 79.58 79.58 79.58 0.1K
12:59 79.58 79.58 79.58 79.58 0.1K
13:00 79.58 79.58 79.58 79.58 0.0K
13:01 79.58 79.58 79.58 79.58 0.1K
13:02 79.58 79.58 79.58 79.58 0.2K
13:03 79.57 79.57 79.57 79.57 0.1K
13:04 79.57 79.57 79.56 79.56 0.4K
13:05 79.56 79.56 79.56 79.56 0.0K
13:06 79.56 79.56 79.56 79.56 0.1K
13:07 79.56 79.56 79.56 79.56 0.1K
13:08 79.56 79.56 79.56 79.56 0.7K
13:09 79.56 79.56 79.56 79.56 0.1K
13:10 79.56 79.56 79.34 79.34 1.7K
13:11 79.34 79.34 79.34 79.34 0.3K
13:12 79.34 79.34 79.32 79.32 0.8K
13:13 79.32 79.32 79.32 79.32 0.8K
13:14 79.32 79.32 79.32 79.32 0.0K
13:15 79.32 79.32 79.32 79.32 0.0K
13:16 79.32 79.32 79.32 79.32 0.0K
13:17 79.32 79.46 79.32 79.46 0.1K
13:18 79.34 79.34 79.28 79.28 1.0K
13:19 79.28 79.28 79.07 79.07 0.3K
13:20 79.07 79.07 79.05 79.05 0.4K
13:21 79.05 79.05 78.67 78.67 2.0K
13:22 78.67 78.67 78.67 78.67 0.1K
13:23 78.67 78.67 78.67 78.67 0.0K
13:24 78.67 78.67 78.67 78.67 0.1K
13:25 78.67 78.67 78.67 78.67 0.1K
13:26 79.06 79.06 79.06 79.06 1.1K
13:27 79.06 79.06 79.06 79.06 0.0K
13:28 78.99 78.99 78.99 78.99 0.4K
13:29 78.99 78.99 78.99 78.99 0.0K
13:30 78.99 78.99 78.99 78.99 0.1K
13:31 78.99 78.99 78.99 78.99 0.1K
13:32 78.99 78.99 78.99 78.99 0.0K
13:33 78.99 78.99 78.99 78.99 0.2K
13:34 78.99 78.99 78.99 78.99 0.0K
13:35 78.99 78.99 78.99 78.99 0.0K
13:36 78.99 78.99 78.99 78.99 0.1K
13:37 78.99 78.99 78.81 78.81 0.3K
13:38 78.81 78.81 78.81 78.81 0.2K
13:39 78.81 78.81 78.73 78.73 0.2K
13:40 78.73 78.73 78.73 78.73 0.2K
13:41 78.73 78.73 78.73 78.73 0.0K
13:42 78.73 78.73 78.73 78.73 0.2K
13:43 78.73 78.73 78.73 78.73 0.0K
13:44 78.73 78.73 78.73 78.73 0.1K
13:45 78.73 78.73 78.73 78.73 0.2K
13:46 78.73 78.73 78.73 78.73 0.2K
13:47 78.73 78.73 78.73 78.73 0.1K
13:48 78.73 78.73 78.73 78.73 0.0K
13:49 78.73 78.73 78.73 78.73 0.0K
13:50 78.73 78.73 78.73 78.73 0.1K
13:51 78.73 78.73 78.73 78.73 0.2K
13:52 78.73 79.00 78.73 79.00 3.7K
13:53 79.00 79.00 79.00 79.00 0.0K
13:54 79.00 79.15 79.00 79.15 0.4K
13:55 79.15 79.15 79.15 79.15 0.0K
13:56 79.15 79.15 79.15 79.15 0.1K
13:57 79.15 79.38 79.15 79.38 0.1K
13:58 79.38 79.38 79.38 79.38 0.2K
13:59 79.38 79.38 79.38 79.38 0.1K
14:00 79.34 79.34 79.34 79.34 0.2K
14:01 79.34 79.34 79.08 79.08 0.7K
14:02 78.81 78.81 78.81 78.81 0.8K
14:03 78.81 78.81 78.81 78.81 0.0K
14:04 78.81 78.94 78.81 78.94 0.2K
14:05 78.94 78.94 78.94 78.94 0.0K
14:06 78.94 78.94 78.94 78.94 0.1K
14:07 78.94 78.94 78.94 78.94 0.1K
14:08 78.94 78.94 78.78 78.78 0.2K
14:09 78.78 78.78 78.78 78.78 0.0K
14:10 78.78 78.78 78.78 78.78 0.1K
14:11 78.78 78.78 78.78 78.78 0.1K
14:12 78.64 78.64 78.46 78.46 0.9K
14:13 78.46 78.46 78.46 78.46 0.1K
14:14 78.46 78.60 78.46 78.60 0.1K
14:15 78.60 78.60 78.60 78.60 0.0K
14:16 78.60 78.60 78.60 78.60 0.0K
14:17 78.60 78.60 77.75 77.75 4.4K
14:18 77.75 77.75 77.75 77.75 0.0K
14:19 77.75 77.75 77.75 77.75 0.1K
14:20 77.75 77.75 77.75 77.75 0.1K
14:21 77.75 78.40 77.75 78.40 0.1K
14:22 78.40 78.40 78.40 78.40 0.2K
14:23 78.40 78.40 78.11 78.11 0.2K
14:24 78.11 78.11 78.11 78.11 0.0K
14:25 78.11 78.11 78.11 78.11 0.1K
14:26 78.11 78.11 78.11 78.11 0.0K
14:27 78.11 78.11 78.11 78.11 0.1K
14:28 78.11 78.11 78.11 78.11 0.2K
14:29 78.11 78.25 78.11 78.25 0.3K
14:30 78.25 78.25 78.25 78.25 0.0K
14:31 78.25 78.25 78.25 78.25 0.1K
14:32 78.25 78.25 78.25 78.25 0.0K
14:33 78.25 78.34 78.25 78.34 3.8K
14:34 78.34 78.34 78.34 78.34 0.0K
14:35 78.34 78.34 78.34 78.34 0.0K
14:36 78.34 78.34 78.34 78.34 0.0K
14:37 78.18 78.18 77.76 77.76 0.3K
14:38 77.76 77.76 77.76 77.76 0.1K
14:39 77.76 77.76 77.76 77.76 0.0K
14:40 77.76 78.08 77.76 78.08 0.1K
14:41 78.08 78.08 78.08 78.08 0.0K
14:42 78.08 78.08 78.08 78.08 0.1K
14:43 78.08 78.08 78.08 78.08 0.0K
14:44 78.08 78.08 78.08 78.08 0.0K
14:45 78.08 78.34 78.08 78.34 0.2K
14:46 78.34 78.34 78.34 78.34 0.0K
14:47 78.34 78.34 78.34 78.34 0.3K
14:48 78.34 78.34 78.34 78.34 0.0K
14:49 78.34 78.34 78.34 78.34 0.1K
14:50 78.34 78.34 78.34 78.34 0.0K
14:51 78.34 78.34 78.34 78.34 0.1K
14:52 77.76 77.76 77.76 77.76 1.1K
14:53 77.76 77.96 77.76 77.96 1.8K
14:54 77.96 77.96 77.96 77.96 0.0K
14:55 77.95 77.95 77.95 77.95 0.2K
14:56 77.95 77.95 77.95 77.95 0.0K
14:57 77.95 77.95 77.95 77.95 0.1K
14:58 77.95 77.95 77.95 77.95 0.0K
14:59 77.95 77.95 77.95 77.95 0.0K
15:00 77.95 77.95 77.95 77.95 0.0K
15:01 77.95 77.95 77.95 77.95 0.0K
15:02 77.95 77.95 77.95 77.95 0.2K
15:03 77.95 77.95 77.95 77.95 0.0K
15:04 77.95 77.95 77.95 77.95 0.0K
15:05 77.95 77.95 77.95 77.95 0.0K
15:06 77.95 78.16 77.95 78.16 0.2K
15:07 78.16 78.16 78.16 78.16 0.0K
15:08 78.16 78.16 78.11 78.11 0.1K
15:09 78.20 78.20 77.99 77.99 3.0K
15:10 77.99 77.99 77.99 77.99 0.4K
15:11 77.99 77.99 77.99 77.99 0.3K
15:12 77.99 77.99 77.99 77.99 0.1K
15:13 77.99 77.99 77.99 77.99 0.0K
15:14 77.99 77.99 77.99 77.99 0.1K
15:15 77.99 77.99 77.53 77.53 1.5K
15:16 77.53 77.53 77.53 77.53 0.1K
15:17 77.53 77.53 77.53 77.53 0.3K
15:18 77.53 77.53 77.53 77.53 0.0K
15:19 77.53 77.53 77.43 77.43 0.6K
15:20 77.43 77.43 77.43 77.43 0.1K
15:21 77.43 77.43 77.43 77.43 0.2K
15:22 77.43 77.43 77.43 77.43 0.0K
15:23 77.60 77.60 77.60 77.60 0.2K
15:24 77.60 77.60 77.60 77.60 0.0K
15:25 77.60 77.60 77.60 77.60 0.2K
15:26 77.60 77.60 77.60 77.60 0.1K
15:27 77.60 77.60 77.60 77.60 0.1K
15:28 77.81 77.81 77.81 77.81 1.6K
15:29 77.81 77.81 77.81 77.81 0.2K
15:30 77.81 77.81 77.81 77.81 0.2K
15:31 77.81 77.81 77.72 77.72 0.2K
15:32 77.72 77.72 77.67 77.67 1.2K
15:33 77.67 77.71 77.67 77.71 0.6K
15:34 77.93 77.93 77.93 77.93 0.4K
15:35 77.93 77.98 77.93 77.98 2.4K
15:36 77.98 77.98 77.65 77.65 1.5K
15:37 77.61 77.61 77.34 77.34 0.9K
15:38 77.41 77.41 77.33 77.33 1.1K
15:39 77.33 77.50 77.33 77.50 0.8K
15:40 77.50 77.50 77.50 77.50 0.0K
15:41 77.61 77.61 77.60 77.60 1.5K
15:42 77.60 77.60 77.60 77.60 0.3K
15:43 77.60 77.60 77.10 77.10 3.7K
15:44 77.10 77.16 77.10 77.16 1.2K
15:45 77.16 77.16 77.16 77.16 0.1K
15:46 77.16 77.16 77.16 77.16 0.2K
15:47 77.00 77.00 77.00 77.00 0.7K
15:48 77.00 77.21 77.00 77.11 2.3K
15:49 77.11 77.11 76.89 77.07 5.8K
15:50 77.07 77.16 77.07 77.10 2.4K
15:51 77.10 77.10 77.10 77.10 0.1K
15:52 77.10 77.32 77.10 77.32 0.7K
15:53 77.32 77.41 77.32 77.41 0.3K
15:54 77.64 77.65 77.64 77.65 1.3K
15:55 77.75 77.89 77.72 77.89 5.3K
15:56 77.89 78.00 77.89 78.00 1.8K
15:57 78.00 78.19 78.00 78.19 1.5K
15:58 78.19 78.19 78.04 78.05 2.0K
15:59 78.05 78.06 77.97 77.97 1.6K
16:00 77.96 79.00 77.90 78.00 23.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし