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 88.88 89.85 87.87 88.80 16.9K
09:32 88.94 88.94 86.80 86.80 7.8K
09:33 86.52 87.14 86.52 87.14 3.5K
09:34 87.37 87.37 87.37 87.37 0.9K
09:35 88.46 88.51 88.24 88.24 2.4K
09:36 88.65 88.65 88.36 88.65 0.5K
09:37 88.65 88.65 88.36 88.36 0.3K
09:38 88.36 88.92 88.11 88.92 0.3K
09:39 88.92 88.92 87.72 87.72 1.3K
09:40 88.37 88.81 88.37 88.37 2.5K
09:41 88.36 88.94 88.29 88.30 1.5K
09:42 87.76 88.94 87.76 88.94 1.0K
09:43 88.30 88.63 88.30 88.31 1.1K
09:44 88.31 89.00 88.31 88.99 2.7K
09:45 88.99 88.99 88.25 88.63 3.0K
09:46 88.63 89.39 88.63 89.39 6.8K
09:47 89.39 89.39 88.92 88.92 0.4K
09:48 88.43 88.43 87.83 87.83 4.2K
09:49 87.83 88.45 87.17 87.69 6.5K
09:50 87.69 87.69 87.69 87.69 0.1K
09:51 87.83 87.83 87.83 87.83 0.3K
09:52 88.73 88.73 88.73 88.73 0.7K
09:53 88.73 88.76 88.46 88.76 0.8K
09:54 89.34 89.34 89.04 89.04 0.4K
09:55 89.50 89.50 89.37 89.43 1.1K
09:56 89.43 89.67 89.22 89.67 8.9K
09:57 89.67 89.67 89.13 89.13 6.6K
09:58 89.13 89.13 89.13 89.13 0.3K
09:59 89.21 89.45 89.05 89.45 1.4K
10:00 89.45 89.45 88.70 88.70 1.1K
10:01 88.70 88.70 88.37 88.37 0.9K
10:02 88.37 88.45 88.37 88.45 2.2K
10:03 88.45 88.80 88.45 88.80 2.5K
10:04 88.80 88.95 88.70 88.95 0.7K
10:05 88.68 88.69 88.67 88.69 1.4K
10:06 88.69 89.09 88.69 89.09 1.2K
10:07 89.06 89.41 89.04 89.04 4.0K
10:08 89.04 90.52 89.04 90.52 9.4K
10:09 90.36 90.51 90.35 90.51 1.7K
10:10 90.94 90.94 90.53 90.53 2.9K
10:11 90.75 90.76 90.66 90.71 3.8K
10:12 91.00 91.29 90.80 91.11 10.3K
10:13 91.08 91.08 90.77 90.94 2.3K
10:14 90.94 90.94 90.35 90.35 2.3K
10:15 90.35 90.46 90.25 90.46 1.9K
10:16 90.41 90.41 90.35 90.35 1.2K
10:17 90.35 90.57 90.35 90.57 0.7K
10:18 90.51 90.70 90.51 90.70 0.6K
10:19 90.70 90.70 90.70 90.70 2.8K
10:20 90.70 90.83 90.60 90.67 0.6K
10:21 90.67 90.67 90.43 90.51 6.3K
10:22 90.51 90.70 90.51 90.70 1.8K
10:23 90.70 90.70 90.70 90.70 0.0K
10:24 90.70 90.70 90.43 90.43 0.5K
10:25 90.76 90.83 90.69 90.83 0.7K
10:26 90.83 90.83 90.51 90.57 3.3K
10:27 90.57 90.87 90.31 90.87 0.3K
10:28 90.87 90.87 90.52 90.69 8.1K
10:29 90.55 90.55 89.97 89.97 12.2K
10:30 89.76 89.76 89.64 89.64 1.7K
10:31 89.64 89.64 89.32 89.32 6.2K
10:32 89.32 89.49 89.32 89.49 1.2K
10:33 89.49 89.49 89.49 89.49 0.2K
10:34 89.49 89.70 89.49 89.70 1.8K
10:35 89.86 89.86 89.72 89.72 1.8K
10:36 89.73 89.73 89.73 89.73 1.0K
10:37 89.73 89.91 89.73 89.91 0.2K
10:38 89.91 89.91 89.52 89.52 2.1K
10:39 89.52 89.52 89.52 89.52 0.2K
10:40 89.52 89.52 89.52 89.52 0.1K
10:41 89.52 89.52 89.52 89.52 0.1K
10:42 89.52 89.52 89.52 89.52 0.1K
10:43 89.52 89.76 89.52 89.76 0.4K
10:44 89.76 89.76 89.76 89.76 0.2K
10:45 89.88 89.88 89.88 89.88 0.2K
10:46 89.88 89.88 89.88 89.88 0.1K
10:47 89.89 89.89 89.75 89.75 1.2K
10:48 89.75 90.02 89.75 90.02 0.8K
10:49 90.02 90.02 90.02 90.02 0.2K
10:50 90.02 90.14 89.99 90.14 0.4K
10:51 90.14 90.16 89.70 89.70 2.3K
10:52 89.70 90.08 89.70 89.90 0.9K
10:53 89.90 89.90 89.90 89.90 0.2K
10:54 89.90 89.96 89.90 89.96 0.9K
10:55 89.96 90.22 89.96 90.22 1.9K
10:56 90.22 90.22 90.12 90.12 0.4K
10:57 90.12 90.31 90.12 90.31 0.8K
10:58 90.31 90.70 90.31 90.70 0.8K
10:59 90.70 90.70 90.41 90.41 0.7K
11:00 90.41 90.41 90.41 90.41 1.1K
11:01 90.41 90.44 90.21 90.21 1.3K
11:02 90.21 90.36 90.21 90.36 0.6K
11:03 90.36 90.36 90.00 90.00 0.7K
11:04 90.00 90.48 90.00 90.48 0.6K
11:05 90.48 90.48 90.30 90.30 0.3K
11:06 90.30 90.30 89.85 89.98 2.1K
11:07 89.98 89.98 89.86 89.86 1.1K
11:08 89.86 89.86 89.86 89.86 0.2K
11:09 89.86 89.86 89.86 89.86 0.0K
11:10 89.86 89.86 88.75 88.75 4.2K
11:11 88.75 88.75 88.75 88.75 0.2K
11:12 88.75 89.19 88.75 89.19 0.5K
11:13 89.19 89.19 89.19 89.19 0.0K
11:14 89.19 89.19 89.19 89.19 0.3K
11:15 89.19 89.19 89.19 89.19 0.1K
11:16 89.19 89.19 89.19 89.19 0.2K
11:17 89.06 89.06 88.74 88.74 0.3K
11:18 88.74 88.74 88.39 88.39 0.7K
11:19 88.39 88.39 87.96 87.96 2.0K
11:20 87.27 87.50 87.27 87.40 3.6K
11:21 88.13 88.13 88.13 88.13 0.4K
11:22 88.13 88.13 88.13 88.13 0.0K
11:23 87.91 87.91 87.91 87.91 0.4K
11:24 87.91 88.30 87.91 88.30 0.7K
11:25 88.30 88.30 88.30 88.30 0.0K
11:26 88.27 88.27 88.27 88.27 0.4K
11:27 88.27 88.27 88.27 88.27 0.0K
11:28 88.27 88.27 88.23 88.23 0.2K
11:29 88.23 88.25 88.23 88.25 0.6K
11:30 88.25 88.25 88.25 88.25 0.1K
11:31 88.03 88.03 88.03 88.03 1.4K
11:32 87.61 87.61 87.61 87.61 0.8K
11:33 87.61 88.03 87.61 88.03 0.3K
11:34 88.03 88.03 88.03 88.03 0.0K
11:35 88.03 88.03 88.03 88.03 0.1K
11:36 88.03 88.03 88.00 88.00 1.8K
11:37 88.00 88.00 87.97 87.97 0.4K
11:38 87.97 87.97 87.97 87.97 0.1K
11:39 87.97 87.97 87.80 87.80 0.4K
11:40 88.20 88.22 88.00 88.00 8.2K
11:41 87.70 87.99 87.70 87.99 0.6K
11:42 87.99 87.99 87.78 87.78 0.7K
11:43 87.78 87.78 87.78 87.78 0.3K
11:44 87.58 87.58 87.55 87.55 0.9K
11:45 87.55 87.70 87.51 87.51 1.4K
11:46 87.51 87.51 87.51 87.51 0.1K
11:47 87.33 87.33 87.33 87.33 1.7K
11:48 87.33 87.33 87.17 87.27 3.7K
11:49 87.27 87.34 87.27 87.34 0.8K
11:50 87.34 87.34 87.34 87.34 0.0K
11:51 87.34 87.34 87.34 87.34 0.0K
11:52 87.34 87.73 87.34 87.73 0.2K
11:53 87.73 88.24 87.73 88.24 0.5K
11:54 88.24 88.24 88.24 88.24 0.1K
11:55 88.24 88.24 88.24 88.24 0.0K
11:56 88.24 88.74 88.24 88.74 1.5K
11:57 88.74 88.74 88.70 88.70 1.6K
11:58 88.70 88.86 88.57 88.57 0.9K
11:59 88.57 88.57 88.57 88.57 0.1K
12:00 88.43 88.43 88.43 88.43 0.5K
12:01 88.43 88.43 88.43 88.43 0.1K
12:02 88.43 88.43 88.01 88.01 0.7K
12:03 88.01 88.17 88.01 88.17 0.3K
12:04 88.17 88.17 88.17 88.17 0.0K
12:05 88.17 88.17 88.17 88.17 0.2K
12:06 88.17 88.17 88.17 88.17 0.0K
12:07 88.17 88.17 88.17 88.17 0.0K
12:08 88.17 88.17 88.17 88.17 0.1K
12:09 88.17 88.17 88.17 88.17 1.1K
12:10 88.17 88.17 87.91 87.91 0.2K
12:11 87.91 87.91 87.91 87.91 0.0K
12:12 87.91 87.91 87.91 87.91 0.0K
12:13 87.74 87.74 87.46 87.46 1.5K
12:14 87.46 87.46 87.46 87.46 0.1K
12:15 87.46 87.46 87.46 87.46 0.1K
12:16 87.46 87.46 87.46 87.46 0.0K
12:17 87.46 87.52 87.46 87.52 0.2K
12:18 87.48 87.48 87.48 87.48 0.4K
12:19 87.48 87.48 87.48 87.48 0.1K
12:20 87.48 87.48 87.48 87.48 0.2K
12:21 87.48 87.48 87.48 87.48 0.0K
12:22 87.48 87.48 86.59 86.59 2.8K
12:23 86.67 86.68 86.67 86.68 0.6K
12:24 86.68 86.68 86.68 86.68 0.2K
12:25 86.68 86.68 84.33 84.33 19.9K
12:26 85.31 85.41 85.31 85.41 3.8K
12:27 85.41 85.41 84.73 84.73 2.5K
12:28 84.73 84.73 84.07 84.48 1.7K
12:29 84.48 84.50 84.46 84.46 4.5K
12:30 84.15 84.16 84.15 84.16 0.8K
12:31 84.16 85.00 84.16 85.00 3.9K
12:32 84.86 84.86 84.86 84.86 0.3K
12:33 84.85 84.85 84.85 84.85 0.2K
12:34 84.85 84.85 84.59 84.59 1.0K
12:35 84.59 84.99 84.59 84.99 0.8K
12:36 84.99 84.99 84.86 84.86 0.2K
12:37 84.68 84.68 84.20 84.20 1.9K
12:38 84.20 84.20 84.20 84.20 0.0K
12:39 84.76 84.79 84.76 84.79 0.4K
12:40 84.55 84.75 84.54 84.54 1.0K
12:41 84.80 85.11 84.80 84.90 2.2K
12:42 84.90 84.90 84.90 84.90 0.2K
12:43 84.90 85.15 84.80 85.15 1.6K
12:44 84.89 84.89 84.86 84.86 2.6K
12:45 84.86 85.30 84.86 85.30 1.3K
12:46 85.47 85.47 85.47 85.47 0.1K
12:47 85.47 85.47 85.47 85.47 0.1K
12:48 85.47 85.47 85.47 85.47 0.2K
12:49 85.47 85.63 85.47 85.63 0.2K
12:50 85.63 85.63 85.47 85.47 1.2K
12:51 85.47 85.47 85.47 85.47 0.1K
12:52 85.47 85.47 85.39 85.39 0.1K
12:53 85.39 85.55 85.39 85.55 0.3K
12:54 85.55 85.55 85.50 85.50 0.4K
12:55 85.57 85.75 85.57 85.75 2.1K
12:56 85.88 85.88 85.88 85.88 0.5K
12:57 85.88 85.88 85.88 85.88 0.3K
12:58 85.88 85.88 85.88 85.88 0.1K
12:59 86.12 86.12 86.12 86.12 0.3K
13:00 86.17 86.17 85.60 85.60 1.5K
13:01 85.84 85.84 85.84 85.84 0.6K
13:02 85.84 85.84 85.56 85.56 0.7K
13:03 85.56 85.56 85.56 85.56 0.1K
13:04 85.56 85.56 85.55 85.55 0.3K
13:05 85.55 85.55 85.55 85.55 0.0K
13:06 85.57 85.57 85.57 85.57 0.1K
13:07 85.57 85.57 85.57 85.57 0.0K
13:08 85.57 85.57 85.57 85.57 0.0K
13:09 85.57 85.57 85.57 85.57 0.3K
13:10 85.58 85.58 85.58 85.58 0.7K
13:11 85.58 85.58 85.58 85.58 0.4K
13:12 85.58 85.58 85.58 85.58 0.0K
13:13 85.58 85.58 85.58 85.58 0.0K
13:14 85.83 86.00 85.83 86.00 1.1K
13:15 86.00 86.00 86.00 86.00 0.0K
13:16 86.00 86.00 86.00 86.00 0.0K
13:17 86.00 86.00 86.00 86.00 0.0K
13:18 86.06 86.06 86.06 86.06 0.4K
13:19 85.84 85.84 85.78 85.78 0.5K
13:20 85.78 85.78 85.78 85.78 0.1K
13:21 85.78 85.78 85.78 85.78 0.0K
13:22 85.78 85.78 85.76 85.76 0.2K
13:23 85.76 85.76 85.76 85.76 0.1K
13:24 85.76 85.76 85.76 85.76 0.6K
13:25 85.76 85.87 85.76 85.87 0.2K
13:26 85.87 85.95 85.85 85.95 0.3K
13:27 85.95 85.95 85.85 85.85 0.6K
13:28 85.85 85.85 85.85 85.85 0.1K
13:29 85.85 85.85 85.85 85.85 0.7K
13:30 85.85 85.85 85.85 85.85 0.3K
13:31 85.85 85.85 85.85 85.85 0.0K
13:32 85.92 85.92 85.92 85.92 1.8K
13:33 85.55 85.55 85.55 85.55 0.2K
13:34 85.55 85.55 85.47 85.47 0.9K
13:35 85.50 85.76 85.50 85.76 1.3K
13:36 85.76 85.76 85.76 85.76 0.0K
13:37 85.76 85.76 85.76 85.76 0.0K
13:38 85.76 85.76 85.76 85.76 0.1K
13:39 85.76 85.76 85.76 85.76 0.0K
13:40 86.17 86.17 85.97 85.97 0.9K
13:41 85.97 86.44 85.97 86.44 0.2K
13:42 86.44 86.44 86.13 86.13 1.0K
13:43 86.16 86.16 86.07 86.07 0.5K
13:44 86.07 86.15 85.84 85.84 2.1K
13:45 85.84 85.84 85.34 85.34 0.4K
13:46 85.81 85.88 85.79 85.79 0.5K
13:47 85.79 85.79 85.79 85.79 0.2K
13:48 85.79 85.79 85.79 85.79 0.0K
13:49 85.96 85.96 85.96 85.96 0.3K
13:50 85.96 85.96 85.96 85.96 0.0K
13:51 85.96 85.96 85.72 85.72 1.6K
13:52 85.54 85.54 85.54 85.54 0.5K
13:53 85.54 85.54 85.33 85.33 1.3K
13:54 85.02 85.02 84.94 84.94 2.3K
13:55 84.94 85.01 84.94 85.01 1.4K
13:56 85.01 85.01 84.72 84.72 0.6K
13:57 84.72 84.72 84.48 84.48 1.0K
13:58 84.48 84.52 84.48 84.52 1.6K
13:59 84.69 84.69 84.38 84.38 1.8K
14:00 84.38 84.54 84.38 84.54 0.8K
14:01 84.54 84.54 84.54 84.54 0.2K
14:02 84.54 84.54 84.13 84.13 1.3K
14:03 84.13 84.18 84.13 84.18 1.1K
14:04 84.18 84.18 84.18 84.18 0.1K
14:05 84.18 84.18 84.18 84.18 0.0K
14:06 84.19 84.20 84.19 84.20 1.4K
14:07 84.20 84.23 84.10 84.10 0.8K
14:08 84.10 84.10 84.10 84.10 0.0K
14:09 84.23 84.36 84.23 84.36 0.6K
14:10 84.36 84.73 84.36 84.73 1.0K
14:11 84.73 84.73 84.53 84.53 0.1K
14:12 84.53 84.72 84.53 84.72 0.2K
14:13 84.72 84.72 84.72 84.72 0.1K
14:14 84.54 84.54 84.50 84.50 3.3K
14:15 84.50 84.50 84.50 84.50 0.0K
14:16 84.50 84.50 84.50 84.50 0.1K
14:17 84.50 84.65 84.50 84.65 6.3K
14:18 84.65 85.12 84.65 84.99 2.0K
14:19 84.99 84.99 84.99 84.99 0.0K
14:20 84.99 84.99 84.99 84.99 0.5K
14:21 84.99 84.99 84.99 84.99 0.3K
14:22 84.99 84.99 84.99 84.99 0.0K
14:23 84.99 85.03 84.85 84.85 0.9K
14:24 84.85 84.85 84.85 84.85 0.2K
14:25 84.85 84.85 84.85 84.85 0.1K
14:26 84.85 84.85 84.85 84.85 0.0K
14:27 84.85 84.85 84.85 84.85 0.2K
14:28 84.85 85.05 84.85 85.05 0.1K
14:29 85.01 85.01 85.01 85.01 0.1K
14:30 85.01 85.01 84.91 84.91 0.4K
14:31 84.91 84.91 84.91 84.91 0.0K
14:32 85.01 85.01 85.01 85.01 0.2K
14:33 85.01 85.01 85.01 85.01 0.0K
14:34 85.01 85.01 84.91 84.91 0.5K
14:35 84.91 84.91 84.91 84.91 0.1K
14:36 84.91 84.91 84.91 84.91 0.0K
14:37 84.91 84.91 84.91 84.91 0.1K
14:38 84.91 84.92 84.89 84.92 0.4K
14:39 84.92 84.92 84.92 84.92 0.3K
14:40 84.92 84.93 84.92 84.93 0.8K
14:41 84.93 84.93 84.93 84.93 1.1K
14:42 84.93 84.93 84.93 84.93 1.2K
14:43 84.93 85.13 84.93 85.12 1.0K
14:44 85.12 85.23 85.12 85.23 0.1K
14:45 85.23 85.23 85.23 85.23 0.0K
14:46 85.23 85.26 85.23 85.26 0.1K
14:47 85.19 85.19 85.19 85.19 0.3K
14:48 85.19 85.19 85.19 85.19 0.0K
14:49 85.19 85.19 85.19 85.19 0.2K
14:50 85.19 85.19 85.18 85.18 0.4K
14:51 85.18 85.18 85.18 85.18 0.2K
14:52 85.18 85.41 85.18 85.41 0.6K
14:53 85.41 85.41 85.28 85.28 0.7K
14:54 85.28 85.28 85.19 85.19 0.5K
14:55 85.19 85.19 85.08 85.08 0.2K
14:56 85.30 85.30 85.30 85.30 0.7K
14:57 85.30 85.30 85.30 85.30 0.3K
14:58 85.30 85.30 85.01 85.01 1.6K
14:59 84.91 84.91 84.91 84.91 0.2K
15:00 84.91 84.91 84.57 84.57 0.8K
15:01 84.57 84.57 84.35 84.35 0.3K
15:02 84.29 84.57 84.29 84.57 0.8K
15:03 84.57 84.57 84.57 84.57 0.0K
15:04 84.57 84.57 83.99 83.99 6.3K
15:05 83.77 83.77 83.77 83.77 0.1K
15:06 83.77 83.88 83.77 83.88 1.0K
15:07 83.95 83.95 83.95 83.95 0.2K
15:08 84.02 84.02 83.96 83.96 0.2K
15:09 83.96 84.13 83.96 84.13 0.7K
15:10 84.13 84.13 84.13 84.13 0.0K
15:11 84.21 84.21 84.21 84.21 0.6K
15:12 84.19 84.19 84.07 84.07 0.6K
15:13 84.16 84.16 84.16 84.16 0.1K
15:14 84.16 84.16 84.16 84.16 0.1K
15:15 84.16 84.16 84.15 84.15 0.6K
15:16 84.15 84.55 84.15 84.55 2.0K
15:17 84.55 84.89 84.55 84.89 0.6K
15:18 84.89 84.93 84.77 84.77 0.9K
15:19 84.77 84.77 84.77 84.77 0.3K
15:20 84.77 84.77 84.77 84.77 0.2K
15:21 84.69 84.69 84.69 84.69 0.3K
15:22 84.69 84.69 84.69 84.69 0.0K
15:23 84.63 84.63 84.63 84.63 0.5K
15:24 84.63 84.63 84.63 84.63 0.1K
15:25 84.63 84.80 84.63 84.80 0.4K
15:26 84.80 84.80 84.80 84.80 0.0K
15:27 84.80 84.99 84.80 84.99 1.4K
15:28 84.99 84.99 84.99 84.99 0.4K
15:29 85.11 85.13 85.02 85.02 1.2K
15:30 85.02 85.02 84.83 84.83 0.9K
15:31 84.83 84.95 84.83 84.95 0.5K
15:32 84.95 84.95 84.94 84.94 0.3K
15:33 84.94 85.07 84.94 85.07 1.1K
15:34 85.07 85.07 85.07 85.07 0.4K
15:35 85.07 85.07 85.07 85.07 0.3K
15:36 85.37 85.66 85.28 85.66 6.1K
15:37 85.44 85.44 85.44 85.44 1.7K
15:38 85.44 85.44 85.44 85.44 0.2K
15:39 85.28 85.40 85.28 85.40 0.4K
15:40 85.40 85.40 85.40 85.40 0.0K
15:41 85.40 85.59 85.40 85.45 2.9K
15:42 85.45 85.45 85.41 85.43 0.7K
15:43 85.43 85.45 85.43 85.45 0.5K
15:44 85.45 85.45 85.15 85.15 1.2K
15:45 85.01 85.01 84.73 84.94 2.9K
15:46 84.94 84.94 84.94 84.94 0.1K
15:47 84.94 84.94 84.80 84.80 0.3K
15:48 84.80 85.09 84.80 85.09 0.4K
15:49 85.09 85.09 84.82 84.82 1.1K
15:50 84.88 84.88 84.50 84.50 4.1K
15:51 84.43 85.16 84.31 84.89 3.5K
15:52 85.10 85.16 85.10 85.16 0.7K
15:53 85.16 85.17 85.16 85.16 2.8K
15:54 85.16 85.36 85.07 85.36 3.2K
15:55 85.46 85.46 85.28 85.28 4.7K
15:56 85.08 85.11 85.06 85.11 5.8K
15:57 84.99 85.05 84.99 85.01 0.7K
15:58 85.01 85.01 84.91 84.92 3.5K
15:59 85.11 85.19 85.11 85.13 4.3K
16:00 85.13 85.22 85.08 85.22 43.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし