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 84.43 87.50 83.96 84.43 9.9K
09:32 84.43 84.43 84.43 84.43 0.2K
09:33 84.61 85.55 84.61 85.55 2.3K
09:34 85.73 85.73 85.73 85.73 1.7K
09:35 86.14 86.14 85.41 85.41 0.4K
09:36 85.41 85.99 85.41 85.99 0.3K
09:37 85.99 85.99 85.82 85.82 0.7K
09:38 85.82 86.59 85.82 86.59 0.6K
09:39 86.61 86.64 86.61 86.64 1.7K
09:40 86.64 86.99 86.30 86.30 0.7K
09:41 86.30 87.06 86.30 87.06 0.5K
09:42 87.06 87.06 86.03 86.03 1.1K
09:43 86.03 86.29 86.03 86.29 0.5K
09:44 86.29 86.72 86.29 86.72 0.3K
09:45 86.72 86.72 86.52 86.52 0.9K
09:46 86.52 86.52 86.52 86.52 0.2K
09:47 86.52 86.52 86.52 86.52 0.1K
09:48 86.52 87.00 86.52 87.00 1.1K
09:49 87.00 88.14 87.00 88.14 1.5K
09:50 87.99 88.18 87.72 87.72 1.2K
09:51 88.22 88.22 87.97 87.97 2.0K
09:52 87.97 87.97 87.97 87.97 0.4K
09:53 87.97 87.97 87.69 87.69 0.3K
09:54 87.69 87.69 87.41 87.41 0.3K
09:55 87.41 87.41 87.41 87.41 0.4K
09:56 87.41 87.41 87.41 87.41 0.2K
09:57 87.41 87.41 86.63 86.94 2.5K
09:58 86.50 86.71 86.50 86.71 0.6K
09:59 86.52 86.85 86.52 86.85 1.1K
10:00 86.85 86.85 86.50 86.50 0.2K
10:01 86.50 86.50 86.04 86.04 2.6K
10:02 86.04 86.36 86.04 86.30 1.8K
10:03 86.30 86.30 86.30 86.30 0.2K
10:04 86.30 86.30 86.30 86.30 0.1K
10:05 86.30 86.30 86.30 86.30 0.1K
10:06 86.30 86.38 86.30 86.38 0.3K
10:07 86.38 86.38 85.90 85.97 1.0K
10:08 85.97 85.97 85.77 85.84 0.3K
10:09 85.93 85.93 85.93 85.93 3.6K
10:10 86.42 86.42 86.42 86.42 0.4K
10:11 86.38 86.46 86.26 86.37 3.3K
10:12 86.36 86.36 86.36 86.36 0.2K
10:13 86.36 86.36 86.29 86.29 0.1K
10:14 86.29 86.34 86.29 86.34 0.3K
10:15 86.68 86.68 86.68 86.68 0.9K
10:16 86.68 87.08 86.68 87.08 0.6K
10:17 87.08 87.50 87.08 87.50 0.4K
10:18 87.50 87.77 87.32 87.32 1.1K
10:19 87.32 87.46 87.31 87.46 6.1K
10:20 87.46 87.46 87.03 87.03 1.8K
10:21 87.03 87.03 86.74 87.03 3.3K
10:22 87.03 87.03 87.03 87.03 0.0K
10:23 87.03 87.07 86.64 86.64 0.3K
10:24 86.64 86.64 86.64 86.64 0.1K
10:25 86.64 86.64 86.64 86.64 0.1K
10:26 87.06 87.06 87.06 87.06 1.1K
10:27 87.06 87.06 87.06 87.06 0.1K
10:28 87.06 87.20 87.06 87.20 0.1K
10:29 87.20 87.20 87.20 87.20 0.1K
10:30 87.20 87.90 87.20 87.90 0.3K
10:31 87.90 87.90 87.90 87.90 0.1K
10:32 87.90 87.90 87.69 87.69 0.4K
10:33 87.41 87.47 87.41 87.47 1.7K
10:34 87.47 87.47 87.47 87.47 0.0K
10:35 87.47 87.47 87.23 87.23 1.5K
10:36 87.23 87.42 87.23 87.42 0.2K
10:37 87.42 87.42 87.42 87.42 0.7K
10:38 87.42 87.42 87.42 87.42 0.1K
10:39 87.42 88.23 87.42 88.23 1.4K
10:40 88.23 88.23 88.23 88.23 0.0K
10:41 88.23 88.23 88.23 88.23 0.1K
10:42 88.23 88.57 88.23 88.57 1.5K
10:43 88.57 88.57 88.25 88.25 1.1K
10:44 88.25 88.25 87.78 87.78 0.3K
10:45 87.78 88.00 87.78 88.00 0.2K
10:46 88.00 88.24 88.00 88.24 0.3K
10:47 88.24 88.63 88.24 88.63 0.2K
10:48 88.86 89.29 88.86 89.29 1.8K
10:49 89.29 89.36 89.29 89.36 0.7K
10:50 89.36 89.36 88.81 88.81 2.7K
10:51 89.14 89.14 88.81 89.00 0.6K
10:52 89.01 89.01 89.00 89.00 2.4K
10:53 88.70 88.76 88.54 88.63 2.4K
10:54 88.63 88.63 88.63 88.63 0.1K
10:55 88.63 88.63 88.53 88.53 0.7K
10:56 88.53 88.53 88.53 88.53 0.1K
10:57 88.53 88.53 88.53 88.53 0.0K
10:58 88.49 88.49 88.49 88.49 0.1K
10:59 88.49 88.49 88.49 88.49 0.2K
11:00 88.49 88.49 88.49 88.49 0.2K
11:01 88.49 88.81 88.34 88.34 0.3K
11:02 88.29 88.29 88.29 88.29 0.9K
11:03 88.29 88.29 88.29 88.29 0.0K
11:04 88.29 88.29 88.29 88.29 0.1K
11:05 88.57 88.57 88.57 88.57 0.1K
11:06 88.39 88.80 88.39 88.39 0.5K
11:07 88.59 88.59 88.40 88.40 0.8K
11:08 88.63 88.63 88.63 88.63 0.2K
11:09 88.63 88.63 88.32 88.32 0.4K
11:10 88.41 88.41 88.41 88.41 0.8K
11:11 88.41 88.54 88.41 88.54 0.3K
11:12 88.54 88.54 88.54 88.54 0.2K
11:13 88.54 88.54 88.54 88.54 0.5K
11:14 88.54 88.54 88.54 88.54 0.1K
11:15 88.21 88.21 88.21 88.21 0.5K
11:16 88.21 88.21 88.16 88.16 1.2K
11:17 88.25 88.25 88.17 88.17 0.5K
11:18 88.17 88.64 88.17 88.64 1.2K
11:19 88.71 88.73 88.71 88.73 0.6K
11:20 88.73 89.01 88.73 89.01 0.3K
11:21 89.01 89.01 89.00 89.00 0.4K
11:22 89.00 89.27 88.98 88.98 0.7K
11:23 88.98 89.00 88.98 89.00 3.4K
11:24 89.00 89.00 89.00 89.00 0.1K
11:25 89.00 89.00 88.80 88.80 0.5K
11:26 88.89 88.89 88.85 88.85 1.8K
11:27 88.86 88.86 88.83 88.83 0.2K
11:28 88.83 88.83 88.73 88.74 1.7K
11:29 88.74 89.15 88.74 89.15 1.0K
11:30 89.15 89.15 89.15 89.15 0.3K
11:31 89.15 89.15 89.15 89.15 0.1K
11:32 89.15 89.38 89.15 89.38 1.7K
11:33 89.30 89.30 88.91 88.91 10.6K
11:34 88.91 88.91 88.91 88.91 0.2K
11:35 88.94 88.94 88.94 88.94 0.5K
11:36 88.95 88.95 88.71 88.71 0.4K
11:37 88.71 88.71 88.57 88.57 2.5K
11:38 88.08 88.08 87.63 87.63 4.5K
11:39 87.63 87.85 87.63 87.85 2.9K
11:40 87.98 87.98 87.64 87.64 1.0K
11:41 87.64 87.64 87.64 87.64 0.0K
11:42 87.64 87.84 87.64 87.84 0.1K
11:43 87.84 87.87 87.84 87.87 0.4K
11:44 88.07 88.07 88.07 88.07 0.6K
11:45 88.07 88.07 88.07 88.07 0.2K
11:46 88.07 88.07 87.85 87.85 0.7K
11:47 87.85 87.85 87.85 87.85 0.0K
11:48 87.85 87.85 86.95 86.95 3.1K
11:49 86.95 87.03 86.95 87.03 0.3K
11:50 87.03 87.03 87.03 87.03 0.1K
11:51 87.03 87.03 87.03 87.03 0.0K
11:52 87.03 87.16 87.03 87.16 0.7K
11:53 87.16 87.16 86.95 86.95 1.9K
11:54 86.95 87.02 86.95 87.02 0.4K
11:55 87.02 87.02 86.86 86.86 0.8K
11:56 87.22 87.22 87.22 87.22 0.8K
11:57 87.22 87.86 87.22 87.86 0.6K
11:58 87.86 88.14 87.86 88.14 0.1K
11:59 88.14 88.14 88.14 88.14 0.1K
12:00 88.14 88.14 88.14 88.14 0.0K
12:01 88.14 88.14 88.14 88.14 0.3K
12:02 88.14 88.14 88.14 88.14 0.2K
12:03 88.14 88.14 88.14 88.14 0.1K
12:04 88.14 88.14 88.14 88.14 0.8K
12:05 87.28 87.28 87.28 87.28 1.1K
12:06 87.28 87.28 87.28 87.28 0.2K
12:07 87.14 87.14 87.11 87.11 0.2K
12:08 87.11 87.14 87.11 87.14 0.2K
12:09 87.14 87.14 87.14 87.14 0.0K
12:10 87.14 87.14 87.14 87.14 0.1K
12:11 87.14 87.14 87.14 87.14 0.0K
12:12 87.14 87.24 87.14 87.24 0.2K
12:13 87.24 87.24 87.24 87.24 0.0K
12:14 87.24 87.24 87.24 87.24 0.0K
12:15 87.24 87.24 86.97 86.97 1.5K
12:16 86.54 86.54 86.54 86.54 0.8K
12:17 86.54 86.54 86.54 86.54 0.5K
12:18 86.54 86.54 86.54 86.54 0.1K
12:19 86.54 86.54 86.54 86.54 0.2K
12:20 86.57 86.82 86.56 86.82 0.8K
12:21 86.82 86.82 86.35 86.35 2.7K
12:22 86.09 86.09 86.08 86.08 1.0K
12:23 86.08 86.08 86.01 86.01 0.4K
12:24 86.01 86.22 86.01 86.22 4.6K
12:25 86.40 86.46 86.40 86.40 3.7K
12:26 86.74 86.74 86.74 86.74 1.4K
12:27 86.74 86.77 86.59 86.59 2.2K
12:28 86.37 86.37 86.37 86.37 0.2K
12:29 86.37 86.43 86.37 86.43 0.1K
12:30 86.43 86.43 86.39 86.39 0.1K
12:31 86.39 86.40 86.39 86.40 0.4K
12:32 86.40 86.79 86.40 86.41 0.5K
12:33 86.41 86.79 86.41 86.42 1.1K
12:34 86.42 86.73 86.42 86.73 0.7K
12:35 86.88 86.88 86.55 86.55 0.3K
12:36 86.55 86.55 86.55 86.55 0.0K
12:37 86.64 86.64 86.64 86.64 0.3K
12:38 86.64 86.64 86.64 86.64 0.4K
12:39 86.99 86.99 86.99 86.99 0.4K
12:40 86.99 86.99 86.99 86.99 0.1K
12:41 86.97 86.97 86.97 86.97 0.2K
12:42 86.71 86.71 86.58 86.58 0.9K
12:43 86.58 86.61 86.58 86.61 0.2K
12:44 86.61 86.61 86.61 86.61 0.1K
12:45 86.61 86.61 86.61 86.61 0.0K
12:46 86.76 86.76 86.76 86.76 0.1K
12:47 86.76 86.77 86.76 86.77 0.3K
12:48 86.77 86.77 86.77 86.77 0.0K
12:49 86.77 86.77 86.77 86.77 0.6K
12:50 86.77 86.77 86.77 86.77 0.1K
12:51 86.77 86.77 86.77 86.77 0.4K
12:52 86.77 86.77 86.77 86.77 0.0K
12:53 86.75 86.75 86.75 86.75 0.1K
12:54 86.75 86.75 86.60 86.60 1.5K
12:55 86.60 86.60 86.55 86.55 0.2K
12:56 86.52 86.53 86.52 86.53 0.7K
12:57 86.67 86.67 86.54 86.54 3.3K
12:58 86.54 86.77 86.54 86.77 1.9K
12:59 87.35 87.38 87.35 87.38 2.2K
13:00 87.38 87.38 87.38 87.38 0.2K
13:01 87.38 87.41 87.38 87.41 0.4K
13:02 87.41 87.41 86.94 86.94 1.9K
13:03 86.94 86.94 86.94 86.94 0.2K
13:04 86.94 86.94 86.94 86.94 0.0K
13:05 86.95 86.95 86.95 86.95 0.1K
13:06 86.95 86.95 86.77 86.77 0.2K
13:07 86.77 86.77 86.77 86.77 0.0K
13:08 86.77 86.94 86.77 86.94 0.3K
13:09 86.94 86.94 86.94 86.94 0.1K
13:10 86.94 87.06 86.94 87.06 0.5K
13:11 87.06 87.06 86.89 86.89 0.8K
13:12 86.89 86.89 86.89 86.89 0.0K
13:13 86.89 86.89 86.89 86.89 0.0K
13:14 86.89 86.89 86.89 86.89 0.2K
13:15 86.89 86.89 86.89 86.89 0.1K
13:16 86.89 86.95 86.89 86.95 0.1K
13:17 86.95 86.95 86.95 86.95 0.0K
13:18 86.95 86.95 86.95 86.95 0.0K
13:19 86.95 86.95 86.95 86.95 0.0K
13:20 86.95 86.95 86.95 86.95 0.2K
13:21 86.96 86.96 86.96 86.96 0.1K
13:22 86.96 86.96 86.96 86.96 0.7K
13:23 86.96 86.96 86.96 86.96 0.0K
13:24 86.96 86.96 86.96 86.96 0.6K
13:25 86.96 87.30 86.96 87.30 2.2K
13:26 87.30 87.30 87.30 87.30 0.0K
13:27 87.30 87.30 87.30 87.30 0.0K
13:28 87.30 87.30 87.30 87.30 0.1K
13:29 87.30 87.30 87.30 87.30 0.0K
13:30 87.30 87.30 87.30 87.30 0.0K
13:31 87.30 87.30 87.30 87.30 0.1K
13:32 87.30 87.30 87.30 87.30 0.0K
13:33 87.30 87.30 87.30 87.30 0.1K
13:34 87.30 87.30 87.30 87.30 0.0K
13:35 87.30 87.46 87.30 87.46 0.2K
13:36 87.46 87.46 87.46 87.46 0.0K
13:37 87.46 87.46 87.46 87.46 0.1K
13:38 87.09 87.09 87.09 87.09 1.2K
13:39 87.09 87.09 87.09 87.09 0.1K
13:40 87.23 87.30 87.04 87.30 1.3K
13:41 87.30 87.30 87.04 87.04 0.2K
13:42 87.60 87.67 87.60 87.67 1.1K
13:43 87.67 87.85 87.67 87.85 0.6K
13:44 87.85 87.85 87.78 87.78 0.5K
13:45 87.78 87.78 87.78 87.78 0.2K
13:46 87.78 87.78 87.78 87.78 0.1K
13:47 87.78 87.78 87.78 87.78 0.0K
13:48 87.81 87.81 87.69 87.69 0.2K
13:49 87.69 87.69 87.69 87.69 0.0K
13:50 87.83 87.83 87.83 87.83 0.5K
13:51 87.83 87.83 87.83 87.83 0.0K
13:52 87.83 87.83 87.83 87.83 0.0K
13:53 87.83 87.83 87.83 87.83 0.1K
13:54 87.83 87.83 87.80 87.80 0.1K
13:55 87.80 87.80 87.80 87.80 0.2K
13:56 87.80 87.80 87.80 87.80 0.0K
13:57 87.80 87.80 87.61 87.61 0.4K
13:58 87.61 87.61 87.61 87.61 0.0K
13:59 87.61 87.91 87.61 87.62 0.4K
14:00 87.62 87.62 87.62 87.62 0.0K
14:01 87.62 87.87 87.62 87.87 0.3K
14:02 87.87 87.87 87.87 87.87 0.1K
14:03 87.87 88.09 87.87 88.09 1.1K
14:04 88.43 88.43 88.43 88.43 0.3K
14:05 88.43 88.43 88.43 88.43 0.0K
14:06 88.43 88.48 88.43 88.48 1.3K
14:07 88.48 88.48 88.48 88.48 0.0K
14:08 88.48 88.48 88.48 88.48 0.3K
14:09 88.48 88.48 88.48 88.48 0.1K
14:10 88.48 88.48 88.24 88.24 1.1K
14:11 88.24 88.24 88.24 88.24 0.1K
14:12 88.24 88.24 88.24 88.24 0.0K
14:13 88.24 88.24 88.24 88.24 0.0K
14:14 88.24 88.24 88.24 88.24 0.2K
14:15 88.24 88.24 88.24 88.24 0.0K
14:16 88.24 88.24 88.24 88.24 0.0K
14:17 88.24 88.24 88.24 88.24 0.0K
14:18 88.25 88.30 88.25 88.30 1.1K
14:19 88.30 88.30 87.89 87.89 3.0K
14:20 87.89 88.06 87.89 88.06 0.5K
14:21 88.06 88.06 87.96 87.96 0.2K
14:22 87.96 87.96 87.83 87.83 1.4K
14:23 87.83 87.91 87.83 87.91 0.6K
14:24 87.91 87.91 87.91 87.91 0.0K
14:25 87.91 87.91 87.91 87.91 0.1K
14:26 87.66 87.66 87.40 87.41 0.8K
14:27 87.41 87.55 87.41 87.55 1.3K
14:28 87.28 87.28 86.98 86.98 2.3K
14:29 86.73 86.74 86.73 86.74 1.3K
14:30 86.74 86.76 86.74 86.76 0.1K
14:31 86.61 86.78 86.61 86.78 1.6K
14:32 86.78 86.78 86.78 86.78 0.0K
14:33 86.78 86.85 86.78 86.85 0.7K
14:34 86.85 86.87 86.85 86.87 1.6K
14:35 86.87 87.21 86.87 87.21 1.1K
14:36 87.05 87.19 87.05 87.05 3.5K
14:37 87.13 87.13 87.13 87.13 0.5K
14:38 87.13 87.13 87.13 87.13 0.0K
14:39 87.13 87.13 87.01 87.01 1.6K
14:40 87.01 87.01 87.01 87.01 0.0K
14:41 87.01 87.01 87.01 87.01 0.2K
14:42 87.01 87.01 87.01 87.01 0.1K
14:43 87.01 87.01 87.01 87.01 0.1K
14:44 87.01 87.01 87.01 87.01 0.1K
14:45 87.01 87.01 87.01 87.01 0.0K
14:46 86.94 86.94 86.94 86.94 0.5K
14:47 86.94 86.94 86.94 86.94 0.0K
14:48 86.94 86.94 86.94 86.94 0.0K
14:49 86.94 86.94 86.94 86.94 0.1K
14:50 86.94 86.94 86.94 86.94 0.1K
14:51 87.06 87.06 87.06 87.06 1.0K
14:52 87.06 87.06 87.06 87.06 0.0K
14:53 87.06 87.10 87.06 87.10 0.2K
14:54 87.10 87.10 87.10 87.10 0.2K
14:55 87.10 87.10 87.10 87.10 0.1K
14:56 87.10 87.10 87.10 87.10 0.0K
14:57 87.10 87.10 86.90 86.90 0.3K
14:58 86.90 86.90 86.90 86.90 0.1K
14:59 86.90 86.90 86.90 86.90 0.1K
15:00 86.90 86.90 86.90 86.90 0.3K
15:01 86.90 86.90 86.90 86.90 0.4K
15:02 86.90 86.90 86.90 86.90 0.1K
15:03 86.90 87.11 86.90 87.11 0.4K
15:04 87.23 87.23 87.23 87.23 1.3K
15:05 87.23 87.54 87.23 87.41 1.1K
15:06 87.25 87.25 87.25 87.25 0.2K
15:07 87.24 87.24 87.24 87.24 0.2K
15:08 87.24 87.49 87.24 87.49 0.3K
15:09 87.49 87.49 87.26 87.26 0.3K
15:10 87.26 87.26 87.26 87.26 0.2K
15:11 87.26 87.28 87.26 87.28 4.1K
15:12 87.28 87.28 87.28 87.28 0.2K
15:13 87.28 87.28 87.25 87.25 0.2K
15:14 87.25 87.25 87.25 87.25 0.0K
15:15 87.25 87.25 87.25 87.25 0.3K
15:16 87.25 87.25 87.25 87.25 0.0K
15:17 87.25 87.25 87.25 87.25 0.0K
15:18 87.25 87.25 87.25 87.25 0.2K
15:19 87.25 87.25 87.25 87.25 0.0K
15:20 87.10 87.10 87.10 87.10 0.4K
15:21 87.10 87.10 87.10 87.10 0.2K
15:22 87.10 87.10 87.10 87.10 0.2K
15:23 87.10 87.35 87.10 87.35 1.1K
15:24 87.50 87.50 87.50 87.50 0.2K
15:25 87.50 87.50 87.16 87.16 1.4K
15:26 87.16 87.16 87.16 87.16 0.2K
15:27 87.16 87.29 87.13 87.13 0.8K
15:28 87.13 87.13 87.13 87.13 0.1K
15:29 87.12 87.12 87.12 87.12 0.4K
15:30 87.12 87.12 87.02 87.02 1.5K
15:31 87.02 87.02 86.92 86.94 0.8K
15:32 87.10 87.10 87.10 87.10 0.2K
15:33 87.10 87.13 87.10 87.13 0.2K
15:34 87.13 87.13 87.13 87.13 0.1K
15:35 87.09 87.09 87.09 87.09 1.7K
15:36 87.09 87.09 87.09 87.09 0.1K
15:37 87.09 87.09 87.09 87.09 0.0K
15:38 87.09 87.09 87.09 87.09 0.0K
15:39 87.09 87.09 87.09 87.09 0.1K
15:40 87.09 87.09 87.09 87.09 0.1K
15:41 87.09 87.09 87.09 87.09 0.2K
15:42 87.09 87.09 87.07 87.07 0.6K
15:43 87.07 87.51 87.07 87.51 2.0K
15:44 87.44 87.44 87.44 87.44 0.7K
15:45 87.44 87.44 87.44 87.44 0.0K
15:46 87.44 87.44 87.22 87.22 0.4K
15:47 87.22 87.22 87.22 87.22 0.9K
15:48 87.14 87.36 87.14 87.36 1.0K
15:49 87.36 87.45 87.36 87.45 0.3K
15:50 87.45 87.53 87.45 87.45 0.7K
15:51 87.45 87.82 87.45 87.82 1.6K
15:52 87.82 87.82 87.45 87.45 1.2K
15:53 87.42 87.60 87.42 87.60 1.8K
15:54 87.60 87.92 87.60 87.92 0.8K
15:55 87.92 87.96 87.86 87.86 1.9K
15:56 87.86 87.92 87.86 87.92 0.7K
15:57 87.77 87.81 87.70 87.73 2.8K
15:58 87.73 87.77 87.73 87.77 0.5K
15:59 87.73 87.81 87.73 87.81 1.6K
16:00 87.81 87.89 87.01 87.89 13.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし