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 84.56 86.93 82.48 86.93 17.1K
09:32 87.38 87.60 86.95 87.60 19.9K
09:33 87.97 87.97 87.14 87.14 7.6K
09:34 87.14 87.15 84.50 85.75 19.4K
09:35 86.34 86.34 84.59 84.59 3.7K
09:36 84.59 86.37 84.59 86.37 3.2K
09:37 86.37 86.68 85.54 86.09 1.0K
09:38 86.16 86.58 86.16 86.23 1.6K
09:39 86.23 86.23 86.23 86.23 0.3K
09:40 86.23 86.83 85.49 85.49 4.3K
09:41 85.49 85.49 85.02 85.02 1.9K
09:42 85.02 85.60 85.02 85.60 2.0K
09:43 86.62 87.45 86.35 87.45 27.3K
09:44 87.14 87.38 85.77 87.00 22.3K
09:45 87.00 87.00 86.00 86.90 5.8K
09:46 85.36 86.07 84.86 84.86 6.9K
09:47 84.75 85.25 84.54 85.25 6.0K
09:48 84.13 84.56 84.13 84.55 11.8K
09:49 84.54 84.98 84.54 84.71 2.0K
09:50 84.71 85.39 84.71 85.39 1.3K
09:51 85.39 85.57 85.30 85.30 2.5K
09:52 84.95 84.95 84.67 84.67 2.3K
09:53 84.66 84.66 84.66 84.66 1.6K
09:54 85.03 85.03 83.41 83.99 16.9K
09:55 84.54 84.54 83.56 84.43 1.5K
09:56 83.99 83.99 83.99 83.99 1.1K
09:57 83.99 83.99 83.53 83.53 0.7K
09:58 83.53 84.42 83.53 84.05 0.6K
09:59 84.05 84.05 84.01 84.01 0.3K
10:00 84.01 84.01 83.66 83.66 0.5K
10:01 83.66 83.70 83.66 83.70 0.6K
10:02 83.70 83.93 83.70 83.79 1.2K
10:03 83.01 83.48 83.01 83.48 2.1K
10:04 83.48 83.48 83.32 83.34 3.1K
10:05 83.41 83.80 83.41 83.77 3.1K
10:06 83.77 83.77 83.71 83.71 1.3K
10:07 83.67 84.51 83.67 84.51 4.5K
10:08 84.51 84.62 83.99 83.99 5.7K
10:09 83.99 84.23 83.99 84.23 1.3K
10:10 84.28 84.28 84.28 84.28 0.5K
10:11 84.28 84.28 84.00 84.00 0.4K
10:12 84.00 84.00 84.00 84.00 0.1K
10:13 84.00 84.00 84.00 84.00 0.4K
10:14 84.00 84.23 84.00 84.23 0.3K
10:15 84.23 84.23 84.23 84.23 0.1K
10:16 84.23 84.23 84.23 84.23 0.2K
10:17 84.23 84.23 84.23 84.23 0.3K
10:18 83.64 84.35 83.64 84.35 0.7K
10:19 84.35 84.35 84.35 84.35 0.1K
10:20 83.94 84.91 83.94 84.91 1.4K
10:21 84.20 84.22 84.20 84.22 0.9K
10:22 84.22 84.22 84.17 84.17 0.5K
10:23 84.61 84.61 83.75 83.75 4.3K
10:24 83.75 83.80 83.75 83.80 0.7K
10:25 83.80 83.80 83.80 83.80 0.4K
10:26 83.80 83.80 83.80 83.80 0.6K
10:27 83.80 83.92 83.80 83.92 0.8K
10:28 83.92 83.92 83.88 83.88 0.8K
10:29 83.88 83.88 83.88 83.88 0.4K
10:30 83.88 83.88 83.63 83.63 0.4K
10:31 83.63 83.85 83.03 83.85 2.1K
10:32 84.01 84.25 84.01 84.15 5.2K
10:33 84.15 84.21 84.06 84.21 3.1K
10:34 84.94 84.97 84.82 84.82 3.3K
10:35 84.82 84.98 84.82 84.98 1.3K
10:36 84.98 84.98 84.92 84.92 0.4K
10:37 85.00 85.01 85.00 85.01 1.2K
10:38 85.01 85.29 85.01 85.29 1.6K
10:39 84.70 85.48 84.70 85.48 2.0K
10:40 85.48 85.49 85.48 85.49 1.8K
10:41 85.49 85.49 85.49 85.49 0.4K
10:42 85.49 85.49 85.49 85.49 0.2K
10:43 85.82 86.11 85.82 86.11 0.7K
10:44 86.35 86.53 86.35 86.45 1.8K
10:45 86.60 86.60 86.18 86.18 2.1K
10:46 86.14 86.14 85.81 85.81 0.6K
10:47 85.81 86.11 85.81 86.10 0.5K
10:48 85.78 85.79 85.78 85.79 0.7K
10:49 85.79 85.79 85.52 85.52 1.3K
10:50 85.52 86.01 85.52 85.78 0.4K
10:51 85.82 85.82 85.78 85.78 1.5K
10:52 85.78 86.27 85.78 86.27 0.5K
10:53 86.27 86.30 86.20 86.30 0.6K
10:54 86.30 86.30 86.30 86.30 0.3K
10:55 86.30 86.30 86.01 86.01 0.7K
10:56 86.01 86.24 86.01 86.24 1.0K
10:57 86.24 86.37 86.24 86.37 1.2K
10:58 86.37 86.69 86.30 86.69 3.0K
10:59 86.69 86.69 86.30 86.30 0.9K
11:00 86.30 86.48 86.30 86.48 0.7K
11:01 86.48 86.48 86.41 86.41 1.0K
11:02 86.41 86.41 86.29 86.29 0.8K
11:03 86.00 86.07 86.00 86.07 0.9K
11:04 86.07 86.37 86.07 86.37 1.8K
11:05 86.50 86.50 86.50 86.50 1.6K
11:06 86.50 86.69 86.50 86.69 1.8K
11:07 86.69 86.69 86.68 86.68 0.9K
11:08 86.68 86.68 86.64 86.64 0.3K
11:09 86.64 86.64 86.64 86.64 0.1K
11:10 86.64 86.75 86.64 86.75 0.3K
11:11 86.75 86.75 86.52 86.57 1.1K
11:12 86.57 86.65 86.57 86.65 1.1K
11:13 86.61 86.61 86.59 86.59 0.3K
11:14 86.59 86.59 86.59 86.59 0.4K
11:15 86.39 86.49 86.37 86.49 0.9K
11:16 86.49 86.49 86.49 86.49 0.2K
11:17 86.49 86.49 86.49 86.49 0.1K
11:18 86.49 86.49 86.41 86.42 0.8K
11:19 86.42 86.42 86.42 86.42 0.2K
11:20 86.42 86.42 86.42 86.42 0.0K
11:21 86.42 86.42 86.42 86.42 0.2K
11:22 86.42 86.61 86.42 86.61 0.6K
11:23 86.61 86.66 86.61 86.66 0.4K
11:24 86.66 87.21 86.66 87.21 3.9K
11:25 87.21 87.59 87.21 87.59 2.6K
11:26 87.59 87.59 87.59 87.59 1.2K
11:27 87.72 87.72 87.15 87.15 15.2K
11:28 87.17 87.39 87.17 87.39 7.7K
11:29 87.48 87.48 87.48 87.48 0.3K
11:30 87.48 87.48 87.48 87.48 0.1K
11:31 87.48 88.53 87.48 88.53 3.5K
11:32 88.53 88.68 88.53 88.68 1.6K
11:33 88.68 88.68 88.68 88.68 0.3K
11:34 88.42 88.42 88.28 88.28 1.5K
11:35 88.28 88.28 88.28 88.28 0.1K
11:36 88.28 88.62 88.28 88.62 0.7K
11:37 88.62 88.82 88.62 88.74 1.7K
11:38 88.74 88.74 88.74 88.74 0.8K
11:39 88.74 89.23 88.74 89.23 1.6K
11:40 88.91 88.91 88.65 88.65 1.1K
11:41 88.65 88.79 88.65 88.79 0.3K
11:42 88.79 88.79 88.79 88.79 0.4K
11:43 88.76 88.76 88.45 88.45 0.6K
11:44 88.45 88.45 88.41 88.41 1.1K
11:45 88.41 88.63 88.41 88.63 1.2K
11:46 88.44 88.44 88.42 88.42 1.5K
11:47 88.42 88.50 88.42 88.50 2.2K
11:48 88.32 88.71 88.32 88.71 15.5K
11:49 88.53 88.53 88.18 88.18 1.9K
11:50 88.24 88.24 88.24 88.24 0.4K
11:51 88.24 88.26 88.20 88.26 0.7K
11:52 88.26 88.26 88.26 88.26 0.4K
11:53 88.26 88.26 88.26 88.26 0.0K
11:54 88.26 88.26 88.26 88.26 0.1K
11:55 88.07 88.29 88.07 88.29 0.9K
11:56 88.29 88.29 88.29 88.29 0.8K
11:57 88.29 88.29 88.23 88.23 1.5K
11:58 87.86 87.86 87.65 87.65 1.2K
11:59 87.63 88.24 87.63 88.24 5.6K
12:00 88.24 88.24 88.24 88.24 0.0K
12:01 88.24 88.24 88.24 88.24 0.2K
12:02 88.24 88.24 88.24 88.24 0.0K
12:03 88.24 88.48 88.24 88.48 0.4K
12:04 88.48 88.50 88.48 88.50 0.1K
12:05 88.50 88.50 88.50 88.50 0.4K
12:06 88.50 88.96 88.50 88.96 0.6K
12:07 89.51 89.78 89.51 89.58 3.5K
12:08 89.58 89.72 89.58 89.72 0.4K
12:09 89.72 89.72 89.72 89.72 0.4K
12:10 89.46 89.46 89.32 89.32 0.7K
12:11 89.32 89.32 89.16 89.29 0.8K
12:12 89.25 89.43 89.25 89.43 0.3K
12:13 89.43 89.54 89.43 89.54 0.8K
12:14 89.54 89.77 89.10 89.77 2.4K
12:15 89.98 89.98 89.57 89.57 4.0K
12:16 89.52 89.74 89.08 89.74 2.1K
12:17 89.74 89.74 89.74 89.74 0.0K
12:18 89.74 89.74 89.34 89.34 0.2K
12:19 89.34 89.34 89.34 89.34 0.1K
12:20 89.75 89.75 89.37 89.37 5.3K
12:21 89.37 89.37 89.37 89.37 0.0K
12:22 89.37 89.37 89.37 89.37 0.2K
12:23 89.37 89.37 89.00 89.00 1.9K
12:24 89.00 89.39 89.00 89.39 0.8K
12:25 89.39 89.50 89.30 89.50 2.5K
12:26 89.50 89.50 89.17 89.17 1.3K
12:27 89.17 89.17 89.17 89.17 0.1K
12:28 89.12 89.30 89.12 89.30 0.7K
12:29 89.30 89.35 89.30 89.35 1.1K
12:30 89.35 89.35 89.35 89.35 0.1K
12:31 89.35 89.35 89.20 89.20 0.4K
12:32 89.20 89.20 89.20 89.20 0.0K
12:33 89.20 89.24 89.02 89.02 1.0K
12:34 89.02 89.02 89.02 89.02 0.0K
12:35 89.03 89.03 89.03 89.03 0.2K
12:36 89.03 89.03 89.03 89.03 0.0K
12:37 89.03 89.03 89.03 89.03 0.0K
12:38 89.37 89.37 89.37 89.37 0.3K
12:39 89.37 89.37 89.37 89.37 0.0K
12:40 89.37 89.37 88.96 88.96 1.0K
12:41 88.96 88.96 88.96 88.96 0.0K
12:42 88.96 88.96 88.96 88.96 0.0K
12:43 88.96 88.96 88.96 88.96 0.0K
12:44 88.96 88.96 88.96 88.96 0.2K
12:45 88.96 88.96 88.96 88.96 0.0K
12:46 88.96 88.96 88.46 88.46 2.3K
12:47 88.46 88.46 88.46 88.46 0.1K
12:48 88.46 88.46 88.02 88.07 0.8K
12:49 88.07 88.45 88.07 88.45 1.0K
12:50 88.39 88.39 88.39 88.39 0.4K
12:51 88.39 88.39 88.39 88.39 0.0K
12:52 88.39 88.39 88.39 88.39 0.0K
12:53 88.39 88.39 88.07 88.07 0.1K
12:54 88.07 88.07 88.07 88.07 0.1K
12:55 88.07 88.07 88.07 88.07 0.1K
12:56 88.32 88.32 88.32 88.32 0.3K
12:57 88.04 88.04 88.04 88.04 1.5K
12:58 88.04 88.32 88.04 88.32 2.8K
12:59 88.32 88.32 88.32 88.32 0.4K
13:00 88.32 88.32 88.32 88.32 0.0K
13:01 88.32 88.32 88.07 88.07 0.5K
13:02 88.07 88.23 88.07 88.23 0.1K
13:03 88.23 88.23 88.23 88.23 1.0K
13:04 88.23 88.23 88.23 88.23 0.5K
13:05 87.81 87.81 87.81 87.81 0.5K
13:06 87.81 88.17 87.81 88.17 2.3K
13:07 88.17 88.17 88.17 88.17 0.1K
13:08 88.17 88.17 88.17 88.17 0.0K
13:09 88.17 88.17 88.17 88.17 0.2K
13:10 88.17 88.17 87.87 87.87 0.3K
13:11 87.87 87.87 87.87 87.87 0.2K
13:12 87.86 87.86 87.86 87.86 0.2K
13:13 87.86 87.86 87.86 87.86 0.0K
13:14 87.86 88.10 87.86 88.10 0.4K
13:15 88.10 88.10 88.10 88.10 0.0K
13:16 88.10 88.10 88.10 88.10 0.1K
13:17 88.10 88.20 88.10 88.20 1.2K
13:18 88.20 88.20 88.20 88.20 0.1K
13:19 88.20 88.20 88.18 88.18 0.3K
13:20 88.18 88.18 88.18 88.18 0.0K
13:21 88.18 88.18 88.18 88.18 0.3K
13:22 88.18 88.18 88.18 88.18 0.5K
13:23 88.28 88.28 88.28 88.28 3.2K
13:24 88.28 88.37 88.28 88.37 0.3K
13:25 88.37 88.65 88.34 88.65 1.8K
13:26 88.65 88.65 88.65 88.65 0.5K
13:27 88.65 88.65 88.65 88.65 0.3K
13:28 88.65 88.76 88.65 88.70 1.5K
13:29 88.70 88.70 88.11 88.11 1.7K
13:30 88.11 88.11 88.01 88.01 0.8K
13:31 88.01 88.01 87.59 87.59 3.8K
13:32 87.59 87.59 87.59 87.59 0.1K
13:33 87.59 87.80 87.59 87.80 0.3K
13:34 87.80 87.80 87.80 87.80 0.0K
13:35 87.80 87.80 87.51 87.51 0.5K
13:36 87.51 87.65 87.51 87.65 0.1K
13:37 87.65 87.65 87.65 87.65 0.1K
13:38 87.65 87.65 87.65 87.65 0.2K
13:39 87.65 87.81 87.65 87.81 0.4K
13:40 87.81 87.81 87.81 87.81 0.2K
13:41 87.81 87.81 87.81 87.81 0.0K
13:42 87.81 87.81 87.81 87.81 0.0K
13:43 87.81 87.96 87.57 87.57 5.0K
13:44 87.47 87.88 87.38 87.47 2.2K
13:45 87.47 87.49 87.34 87.34 0.6K
13:46 87.34 87.45 87.34 87.45 0.3K
13:47 87.45 87.45 87.25 87.45 0.3K
13:48 87.45 87.45 87.45 87.45 0.2K
13:49 87.45 87.60 87.45 87.60 0.3K
13:50 87.60 87.60 87.60 87.60 0.0K
13:51 87.60 87.60 87.21 87.21 0.4K
13:52 87.19 87.19 87.02 87.02 0.9K
13:53 87.02 87.10 87.02 87.10 4.6K
13:54 87.13 87.27 87.13 87.27 0.6K
13:55 87.27 87.45 87.27 87.45 1.6K
13:56 87.45 87.45 87.45 87.45 0.2K
13:57 87.45 87.97 87.45 87.97 3.0K
13:58 87.97 87.97 87.97 87.97 0.1K
13:59 87.97 87.97 87.97 87.97 0.0K
14:00 87.97 87.97 87.82 87.82 0.4K
14:01 87.82 87.82 87.82 87.82 0.3K
14:02 87.82 87.82 87.82 87.82 0.2K
14:03 87.82 87.82 87.82 87.82 0.1K
14:04 87.83 87.83 87.82 87.82 0.2K
14:05 87.82 87.82 87.82 87.82 0.1K
14:06 87.83 87.83 87.83 87.83 0.3K
14:07 87.83 87.83 87.83 87.83 0.0K
14:08 87.83 88.08 87.83 88.08 3.1K
14:09 88.08 88.08 87.99 87.99 0.2K
14:10 87.99 87.99 87.99 87.99 0.1K
14:11 87.99 87.99 87.99 87.99 0.1K
14:12 87.99 87.99 87.95 87.95 0.8K
14:13 87.95 87.95 87.95 87.95 0.0K
14:14 87.95 87.96 87.95 87.96 0.3K
14:15 87.96 87.96 87.96 87.96 0.2K
14:16 87.96 87.96 87.96 87.96 0.2K
14:17 87.96 87.96 87.96 87.96 0.3K
14:18 87.96 87.96 87.90 87.90 0.2K
14:19 87.74 87.82 87.74 87.82 4.2K
14:20 87.82 87.82 87.74 87.74 0.4K
14:21 87.74 87.74 87.56 87.56 1.0K
14:22 87.56 87.56 87.56 87.56 0.0K
14:23 87.56 87.56 87.56 87.56 0.1K
14:24 87.56 87.56 87.56 87.56 0.0K
14:25 87.56 87.56 87.56 87.56 0.1K
14:26 87.56 87.72 87.56 87.72 1.6K
14:27 87.78 87.78 87.72 87.72 0.3K
14:28 87.72 87.72 87.72 87.72 0.1K
14:29 87.72 87.72 87.72 87.72 0.2K
14:30 87.72 87.80 87.72 87.80 0.4K
14:31 87.81 87.81 87.81 87.81 0.5K
14:32 87.81 87.81 87.59 87.59 1.4K
14:33 87.59 87.59 87.59 87.59 0.0K
14:34 87.59 87.59 87.59 87.59 0.2K
14:35 87.59 87.59 87.59 87.59 0.2K
14:36 87.59 87.59 87.59 87.59 0.0K
14:37 87.59 87.59 87.59 87.59 0.0K
14:38 87.59 88.00 87.59 87.90 6.8K
14:39 87.88 87.88 87.88 87.88 0.2K
14:40 87.90 87.90 87.90 87.90 0.4K
14:41 87.90 87.90 87.90 87.90 0.0K
14:42 87.58 87.58 87.58 87.58 1.8K
14:43 87.58 87.58 87.58 87.58 0.1K
14:44 87.58 87.62 87.58 87.62 0.3K
14:45 87.62 87.62 87.62 87.62 0.0K
14:46 87.62 87.69 87.62 87.69 0.9K
14:47 87.69 87.69 87.69 87.69 0.0K
14:48 87.69 87.69 87.63 87.63 0.5K
14:49 87.63 87.63 87.44 87.44 0.5K
14:50 87.44 87.44 87.36 87.36 0.4K
14:51 87.40 87.40 87.37 87.37 0.3K
14:52 87.37 87.37 87.37 87.37 0.3K
14:53 87.37 87.61 87.37 87.61 0.3K
14:54 87.61 87.61 87.61 87.61 0.1K
14:55 87.61 87.67 87.52 87.52 0.6K
14:56 87.52 87.69 87.52 87.69 0.3K
14:57 87.69 87.75 87.47 87.47 5.9K
14:58 87.47 87.47 87.47 87.47 0.1K
14:59 87.47 87.47 87.47 87.47 0.0K
15:00 87.47 87.47 87.00 87.00 1.8K
15:01 87.10 87.10 87.10 87.10 0.4K
15:02 87.10 87.10 87.10 87.10 0.1K
15:03 86.98 87.32 86.98 87.32 0.7K
15:04 87.32 87.32 87.32 87.32 0.4K
15:05 86.75 86.75 86.39 86.39 2.7K
15:06 86.39 86.70 86.39 86.70 1.3K
15:07 87.32 87.32 87.32 87.32 0.2K
15:08 87.32 87.71 87.32 87.71 0.5K
15:09 87.71 87.71 87.71 87.71 0.1K
15:10 87.71 87.71 87.71 87.71 0.0K
15:11 87.71 87.71 87.71 87.71 0.1K
15:12 87.71 87.71 87.49 87.49 0.4K
15:13 87.49 87.49 87.49 87.49 0.2K
15:14 87.49 87.60 87.49 87.60 0.7K
15:15 87.60 87.69 87.60 87.69 0.5K
15:16 87.69 87.69 87.69 87.69 0.4K
15:17 87.69 87.69 87.68 87.68 0.2K
15:18 87.68 87.68 87.68 87.68 0.2K
15:19 87.68 87.84 87.68 87.84 0.2K
15:20 87.84 87.84 87.83 87.83 0.4K
15:21 87.83 87.98 87.83 87.98 0.7K
15:22 87.84 87.84 87.84 87.84 0.3K
15:23 87.84 87.88 87.84 87.88 0.2K
15:24 87.88 87.88 87.88 87.88 0.1K
15:25 87.88 87.88 87.88 87.88 0.6K
15:26 87.88 87.88 87.88 87.88 0.7K
15:27 87.88 87.88 87.66 87.66 0.7K
15:28 87.66 87.66 87.66 87.66 0.1K
15:29 87.66 87.66 87.66 87.66 0.1K
15:30 87.66 87.66 87.66 87.66 0.8K
15:31 87.66 87.71 87.39 87.71 5.0K
15:32 87.61 87.78 87.61 87.78 0.9K
15:33 87.78 87.80 87.74 87.80 0.7K
15:34 87.70 87.70 87.50 87.53 3.8K
15:35 87.53 87.53 87.38 87.38 1.0K
15:36 87.38 87.38 87.12 87.12 0.7K
15:37 87.12 87.17 87.02 87.02 1.7K
15:38 87.02 87.14 87.02 87.14 0.9K
15:39 87.14 87.14 87.02 87.02 0.3K
15:40 87.02 87.02 87.02 87.02 0.2K
15:41 87.02 87.02 87.02 87.02 0.4K
15:42 87.00 87.00 86.90 86.90 2.4K
15:43 86.90 86.90 86.90 86.90 0.8K
15:44 86.76 86.76 86.76 86.76 1.4K
15:45 86.76 86.94 86.76 86.94 1.7K
15:46 86.94 87.00 86.94 87.00 0.3K
15:47 87.00 87.00 87.00 87.00 0.1K
15:48 87.00 87.03 86.96 87.03 1.1K
15:49 87.03 87.07 86.92 87.07 0.8K
15:50 87.07 87.07 87.07 87.07 0.3K
15:51 87.07 87.07 86.82 86.89 5.3K
15:52 86.50 86.70 86.50 86.70 1.5K
15:53 86.70 86.70 86.65 86.65 1.5K
15:54 86.51 86.51 86.51 86.51 0.9K
15:55 86.51 86.56 86.40 86.40 3.0K
15:56 86.40 86.46 86.37 86.37 3.1K
15:57 86.38 86.38 86.38 86.38 1.8K
15:58 86.50 86.50 86.36 86.49 5.9K
15:59 86.49 86.49 86.33 86.33 4.6K
16:00 86.35 86.35 86.06 86.26 37.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし