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 93.92 94.00 92.26 93.60 14.0K
09:32 93.60 95.63 93.60 94.94 7.3K
09:33 94.94 95.92 94.78 94.78 11.7K
09:34 94.78 95.35 94.43 95.04 3.3K
09:35 94.66 95.13 94.66 95.13 1.4K
09:36 95.12 95.18 94.55 94.55 2.6K
09:37 94.20 95.20 94.20 94.61 2.2K
09:38 94.61 95.20 94.26 95.20 1.2K
09:39 93.75 93.75 93.01 93.16 5.4K
09:40 93.16 93.16 92.46 92.46 3.3K
09:41 92.70 93.41 92.53 93.41 2.5K
09:42 93.41 93.41 93.23 93.35 3.4K
09:43 93.54 93.82 93.54 93.82 1.3K
09:44 93.82 93.82 93.82 93.82 0.6K
09:45 93.82 94.52 93.82 94.52 0.6K
09:46 94.50 94.50 94.50 94.50 1.3K
09:47 94.50 94.50 94.50 94.50 0.1K
09:48 94.50 94.88 94.50 94.88 0.8K
09:49 94.88 94.88 94.38 94.38 1.7K
09:50 94.38 94.70 93.81 94.70 0.6K
09:51 94.70 96.00 94.33 96.00 18.9K
09:52 98.00 98.03 97.65 97.73 22.5K
09:53 98.61 98.61 97.63 98.36 5.0K
09:54 98.23 98.69 97.98 98.26 6.2K
09:55 98.25 98.69 98.25 98.38 2.5K
09:56 97.35 97.92 97.35 97.82 2.6K
09:57 98.61 98.63 98.61 98.63 2.4K
09:58 98.33 98.33 97.36 97.36 4.4K
09:59 97.77 97.77 97.36 97.36 3.8K
10:00 97.00 97.50 97.00 97.50 2.2K
10:01 97.79 98.57 97.79 98.20 47.3K
10:02 98.09 98.47 98.09 98.37 2.6K
10:03 98.37 98.37 97.82 98.16 6.3K
10:04 98.25 98.25 97.19 97.24 12.5K
10:05 97.24 97.45 97.01 97.45 1.7K
10:06 97.45 97.48 97.45 97.48 0.4K
10:07 97.48 98.16 97.46 98.16 1.6K
10:08 97.91 98.28 97.91 98.28 1.1K
10:09 98.20 98.20 98.20 98.20 0.4K
10:10 98.12 98.12 98.12 98.12 1.5K
10:11 98.12 98.30 98.12 98.30 1.7K
10:12 98.30 98.30 97.89 98.16 13.3K
10:13 97.82 97.82 97.22 97.77 2.4K
10:14 98.00 98.33 98.00 98.33 0.9K
10:15 98.20 98.25 98.09 98.09 1.2K
10:16 98.09 98.09 97.71 97.71 2.4K
10:17 97.71 97.71 97.04 97.04 2.4K
10:18 97.04 97.31 97.04 97.31 0.8K
10:19 97.31 97.49 97.31 97.49 0.9K
10:20 97.39 97.39 97.28 97.31 1.8K
10:21 97.09 97.09 96.85 96.85 1.4K
10:22 96.84 96.84 96.50 96.81 1.7K
10:23 96.64 97.00 96.64 97.00 1.3K
10:24 97.00 97.47 97.00 97.07 1.0K
10:25 97.07 97.12 97.07 97.12 0.5K
10:26 97.12 97.27 97.12 97.27 0.4K
10:27 97.27 97.27 97.27 97.27 0.4K
10:28 97.20 97.20 96.91 96.91 2.0K
10:29 96.91 97.52 96.91 97.52 0.8K
10:30 97.52 97.52 97.52 97.52 0.4K
10:31 97.52 98.06 97.52 98.06 1.1K
10:32 98.01 98.30 98.01 98.30 5.7K
10:33 99.39 99.40 99.11 99.11 6.9K
10:34 100.19 100.38 99.89 99.89 6.1K
10:35 99.95 99.95 99.95 99.95 1.2K
10:36 99.72 99.81 99.72 99.80 3.3K
10:37 99.80 99.80 99.65 99.65 0.9K
10:38 99.88 100.37 99.88 100.29 3.5K
10:39 100.29 100.56 100.29 100.29 3.2K
10:40 100.58 100.58 100.10 100.10 3.0K
10:41 100.10 100.92 100.10 100.92 2.9K
10:42 100.75 100.93 100.75 100.93 1.9K
10:43 100.93 101.27 100.81 100.81 5.9K
10:44 100.88 101.61 100.88 101.09 3.4K
10:45 101.23 101.23 100.80 101.23 2.0K
10:46 101.45 101.47 100.55 100.55 3.9K
10:47 100.55 100.96 100.55 100.85 0.7K
10:48 100.85 100.95 100.83 100.95 4.2K
10:49 100.74 100.74 100.46 100.46 1.0K
10:50 100.48 100.72 100.48 100.65 2.3K
10:51 100.99 101.31 100.99 101.31 2.3K
10:52 101.31 101.31 100.65 100.78 1.9K
10:53 100.78 101.30 100.78 101.30 0.9K
10:54 100.65 101.25 100.65 101.25 0.9K
10:55 101.25 101.99 101.25 101.99 2.8K
10:56 101.99 102.06 101.93 101.93 2.1K
10:57 101.93 102.01 101.69 102.01 3.3K
10:58 102.01 102.11 101.69 102.11 1.1K
10:59 102.11 102.12 102.00 102.12 1.5K
11:00 102.12 102.17 101.64 102.17 1.9K
11:01 102.17 102.17 101.95 101.95 1.3K
11:02 101.95 102.24 101.82 102.24 2.0K
11:03 102.24 102.59 102.24 102.59 1.1K
11:04 102.76 103.13 102.34 102.34 6.4K
11:05 103.01 103.07 102.90 103.04 5.5K
11:06 102.89 103.01 102.86 103.01 2.7K
11:07 103.03 103.21 103.03 103.21 1.0K
11:08 103.21 103.21 102.86 102.95 4.7K
11:09 102.92 103.26 102.92 103.26 5.0K
11:10 103.26 103.26 103.19 103.19 0.8K
11:11 103.24 103.72 103.24 103.72 1.6K
11:12 103.52 103.52 102.06 102.06 7.2K
11:13 102.16 102.20 102.16 102.20 5.1K
11:14 102.20 102.38 102.20 102.38 0.4K
11:15 102.38 102.38 101.21 101.21 2.6K
11:16 101.26 101.55 101.20 101.20 1.7K
11:17 101.20 101.20 100.52 100.59 3.1K
11:18 100.59 101.17 100.59 101.17 1.9K
11:19 101.17 101.17 101.17 101.17 0.5K
11:20 101.17 101.80 101.17 101.80 1.5K
11:21 101.71 102.15 101.71 102.15 1.9K
11:22 102.15 102.27 102.00 102.00 0.9K
11:23 102.00 102.00 101.70 101.70 1.3K
11:24 101.70 101.85 101.70 101.85 0.3K
11:25 101.85 101.93 101.82 101.82 0.5K
11:26 101.82 101.85 101.82 101.85 0.5K
11:27 101.85 101.85 101.70 101.76 1.2K
11:28 101.76 101.76 101.50 101.50 0.6K
11:29 101.51 101.62 101.51 101.62 2.9K
11:30 101.62 101.62 101.60 101.60 0.4K
11:31 101.75 102.00 101.75 102.00 3.4K
11:32 102.00 102.05 102.00 102.05 1.3K
11:33 102.52 102.68 102.52 102.68 1.0K
11:34 102.39 102.39 102.39 102.39 0.6K
11:35 102.53 102.71 102.38 102.71 3.5K
11:36 102.71 102.71 102.28 102.28 3.8K
11:37 101.89 101.98 101.76 101.98 2.2K
11:38 101.98 101.98 101.98 101.98 0.1K
11:39 101.98 102.07 101.98 102.07 0.4K
11:40 101.79 101.79 101.13 101.36 2.3K
11:41 101.36 101.58 100.91 101.31 0.9K
11:42 101.29 101.70 101.29 101.70 1.0K
11:43 101.70 101.74 101.70 101.74 0.4K
11:44 101.74 101.74 101.68 101.68 0.6K
11:45 101.20 101.74 101.20 101.65 6.1K
11:46 101.65 101.99 101.65 101.99 3.9K
11:47 101.99 102.28 101.99 102.28 0.8K
11:48 102.35 102.35 102.04 102.12 1.3K
11:49 102.12 102.12 101.99 102.07 2.2K
11:50 102.07 102.43 102.07 102.43 2.9K
11:51 102.43 102.43 102.43 102.43 0.3K
11:52 102.43 102.60 102.43 102.53 0.8K
11:53 102.75 102.75 102.29 102.56 4.4K
11:54 102.56 102.56 102.52 102.52 1.1K
11:55 102.74 102.74 102.59 102.59 1.1K
11:56 102.59 102.68 102.40 102.40 4.8K
11:57 102.40 102.64 102.26 102.26 2.5K
11:58 102.26 102.26 101.58 101.81 2.3K
11:59 101.81 101.81 101.53 101.53 0.9K
12:00 101.53 101.53 101.53 101.53 0.2K
12:01 101.31 101.57 100.98 100.98 3.0K
12:02 100.98 100.98 100.73 100.73 0.7K
12:03 100.73 101.25 100.73 101.25 2.6K
12:04 101.25 101.62 101.25 101.62 0.5K
12:05 101.62 101.74 101.62 101.74 0.3K
12:06 101.74 102.11 101.74 102.11 0.5K
12:07 102.11 102.11 102.05 102.05 0.6K
12:08 102.05 102.05 102.05 102.05 0.2K
12:09 102.05 102.31 102.05 102.29 0.9K
12:10 102.00 102.54 102.00 102.50 4.2K
12:11 102.83 102.83 102.53 102.53 0.6K
12:12 102.53 102.53 102.27 102.44 3.4K
12:13 102.44 102.46 102.44 102.46 0.9K
12:14 102.46 102.46 102.46 102.46 0.2K
12:15 102.46 102.46 102.46 102.46 0.1K
12:16 102.46 102.46 101.33 101.33 1.8K
12:17 101.33 101.47 101.33 101.47 0.2K
12:18 101.47 101.47 101.21 101.21 1.9K
12:19 101.21 101.21 101.20 101.20 0.7K
12:20 101.20 101.20 101.00 101.00 0.4K
12:21 101.00 101.00 100.82 100.82 1.3K
12:22 100.82 101.21 100.82 101.06 1.7K
12:23 101.06 101.31 100.89 101.31 0.7K
12:24 101.31 101.31 100.85 100.85 1.4K
12:25 100.70 100.70 100.13 100.13 2.9K
12:26 100.13 100.46 100.13 100.46 0.4K
12:27 100.46 100.46 100.45 100.45 1.4K
12:28 100.45 100.45 100.45 100.45 0.5K
12:29 100.45 100.46 100.45 100.46 1.6K
12:30 100.77 100.77 100.50 100.50 1.6K
12:31 100.50 100.78 100.50 100.64 1.7K
12:32 100.64 100.65 100.64 100.65 0.5K
12:33 100.65 100.96 100.65 100.96 1.3K
12:34 100.96 100.96 100.60 100.60 2.6K
12:35 100.60 100.60 100.60 100.60 0.2K
12:36 100.60 100.60 100.47 100.47 0.9K
12:37 101.06 101.06 100.00 100.00 2.9K
12:38 100.00 100.00 99.79 99.79 1.9K
12:39 99.79 99.79 99.79 99.79 0.3K
12:40 99.79 99.94 99.75 99.94 2.4K
12:41 99.78 99.78 99.45 99.45 4.0K
12:42 99.45 99.45 99.06 99.06 2.8K
12:43 99.08 99.09 99.08 99.09 1.8K
12:44 99.20 99.20 99.20 99.20 2.3K
12:45 99.20 99.49 99.20 99.49 1.0K
12:46 99.49 99.49 99.19 99.19 1.9K
12:47 99.19 99.70 98.85 99.28 2.7K
12:48 99.28 99.28 99.06 99.06 0.2K
12:49 99.06 99.06 99.02 99.02 0.4K
12:50 99.02 99.02 99.02 99.02 0.3K
12:51 99.02 99.23 98.66 98.66 1.9K
12:52 98.85 98.98 98.76 98.76 2.1K
12:53 98.98 98.98 98.55 98.55 3.6K
12:54 98.79 98.79 98.59 98.59 0.8K
12:55 98.59 98.79 98.47 98.47 3.0K
12:56 98.66 99.11 98.66 98.94 5.5K
12:57 98.94 99.12 98.94 98.99 1.4K
12:58 98.95 99.10 98.89 98.89 2.8K
12:59 98.83 98.98 98.68 98.70 6.0K
13:00 98.71 98.99 98.62 98.62 8.7K
13:01 98.68 98.78 98.68 98.68 25.2K
13:02 98.68 98.68 98.68 98.68 0.1K
13:03 98.68 98.68 98.68 98.68 0.1K
13:04 98.68 98.68 98.68 98.68 0.0K
13:05 98.68 98.68 98.68 98.68 0.0K
13:06 98.68 98.68 98.68 98.68 0.0K
13:07 98.68 98.68 98.68 98.68 0.0K
13:08 98.68 98.68 98.68 98.68 0.0K
13:09 98.68 98.68 98.68 98.68 0.0K
13:10 98.68 98.68 98.68 98.68 0.1K
13:11 98.68 98.68 98.68 98.68 0.0K
13:12 98.68 98.68 98.68 98.68 0.0K
13:13 98.68 98.68 98.68 98.68 0.0K
13:14 98.68 98.68 98.68 98.68 0.0K
13:15 98.68 98.68 98.68 98.68 0.0K
13:16 98.68 98.68 98.68 98.68 0.1K
13:17 98.68 98.68 98.68 98.68 0.0K
13:18 98.68 98.68 98.68 98.68 0.0K
13:19 98.68 98.68 98.68 98.68 0.0K
13:20 98.68 98.68 98.68 98.68 0.1K
13:21 98.68 98.68 98.68 98.68 0.0K
13:22 98.68 98.68 98.68 98.68 0.0K
13:23 98.68 98.68 98.68 98.68 0.0K
13:24 98.68 98.68 98.68 98.68 0.0K
13:25 98.68 98.68 98.68 98.68 0.0K
13:26 98.68 98.68 98.68 98.68 0.0K
13:27 98.68 98.68 98.68 98.68 0.0K
13:28 98.68 98.68 98.68 98.68 0.0K
13:29 98.68 98.68 98.68 98.68 0.0K
13:30 98.68 98.68 98.68 98.68 0.0K
13:31 98.68 98.68 98.68 98.68 0.0K
13:32 98.68 98.68 98.68 98.68 0.0K
13:33 98.68 98.68 98.68 98.68 0.0K
13:34 98.68 98.68 98.68 98.68 0.0K
13:35 98.68 98.68 98.68 98.68 0.0K
13:36 98.68 98.68 98.68 98.68 0.0K
13:37 98.68 98.68 98.68 98.68 0.2K
13:38 98.68 98.68 98.68 98.68 0.0K
13:39 98.68 98.68 98.68 98.68 0.0K
13:40 98.68 98.68 98.68 98.68 0.0K
13:41 98.68 98.68 98.68 98.68 0.0K
13:42 98.68 98.68 98.68 98.68 0.0K
13:43 98.68 98.68 98.68 98.68 0.0K
13:44 98.68 98.68 98.68 98.68 0.0K
13:45 98.68 98.68 98.68 98.68 0.0K
13:46 98.68 98.68 98.68 98.68 0.0K
13:47 98.68 98.68 98.68 98.68 0.0K
13:48 98.68 98.68 98.68 98.68 0.0K
13:49 98.68 98.68 98.68 98.68 0.0K
13:50 98.68 98.68 98.68 98.68 0.0K
13:51 98.68 98.68 98.68 98.68 0.0K
13:52 98.68 98.68 98.68 98.68 0.0K
13:53 98.68 98.68 98.68 98.68 0.0K
13:54 98.68 98.68 98.68 98.68 0.0K
13:55 98.68 98.68 98.68 98.68 0.0K
13:56 98.68 98.68 98.68 98.68 0.0K
13:57 98.68 98.68 98.68 98.68 0.0K
13:58 98.68 98.68 98.68 98.68 0.0K
13:59 98.68 98.68 98.68 98.68 0.0K
14:00 98.68 98.68 98.68 98.68 0.0K
14:01 98.68 98.68 98.68 98.68 0.0K
14:02 98.68 98.68 98.68 98.68 0.0K
14:03 98.68 98.68 98.68 98.68 0.0K
14:04 98.68 98.68 98.68 98.68 0.1K
14:05 98.68 98.68 98.68 98.68 0.0K
14:06 98.68 98.68 98.68 98.68 0.0K
14:07 98.68 98.68 98.68 98.68 0.0K
14:08 98.68 98.68 98.68 98.68 0.0K
14:09 98.68 98.68 98.68 98.68 0.0K
14:10 98.68 98.68 98.68 98.68 0.0K
14:11 98.68 98.68 98.68 98.68 0.0K
14:12 98.68 98.68 98.68 98.68 0.0K
14:13 98.68 98.68 98.68 98.68 0.0K
14:14 98.68 98.68 98.68 98.68 0.0K
14:15 98.68 98.68 98.68 98.68 0.0K
14:16 98.68 98.68 98.68 98.68 0.0K
14:17 98.68 98.68 98.68 98.68 0.0K
14:18 98.68 98.68 98.68 98.68 0.0K
14:19 98.68 98.68 98.68 98.68 0.0K
14:20 98.68 98.68 98.68 98.68 0.0K
14:21 98.68 98.68 98.68 98.68 0.0K
14:22 98.68 98.68 98.68 98.68 0.0K
14:23 98.68 98.68 98.68 98.68 0.0K
14:24 98.68 98.68 98.68 98.68 0.0K
14:25 98.68 98.68 98.68 98.68 0.0K
14:26 98.68 98.68 98.68 98.68 0.0K
14:27 98.68 98.68 98.68 98.68 0.0K
14:28 98.68 98.68 98.68 98.68 0.0K
14:29 99.64 99.64 99.64 99.64 0.1K
14:30 99.64 99.64 99.64 99.64 0.0K
14:31 99.64 99.64 99.64 99.64 0.0K
14:32 99.64 99.64 99.64 99.64 0.0K
14:33 99.64 99.64 99.64 99.64 0.0K
14:34 99.64 99.64 99.64 99.64 0.1K
14:35 99.64 99.64 99.64 99.64 0.0K
14:36 99.64 99.64 99.64 99.64 0.0K
14:37 99.64 99.64 99.64 99.64 0.0K
14:38 99.64 99.64 99.64 99.64 0.0K
14:39 99.64 99.64 99.64 99.64 0.0K
14:40 99.64 99.64 99.64 99.64 0.0K
14:41 99.64 99.64 99.64 99.64 0.0K
14:42 99.64 99.64 99.64 99.64 0.0K
14:43 99.64 99.64 99.64 99.64 0.0K
14:44 99.64 99.64 99.64 99.64 0.0K
14:45 99.64 99.64 99.64 99.64 0.0K
14:46 99.64 99.64 99.64 99.64 0.0K
14:47 99.64 99.64 99.64 99.64 0.0K
14:48 99.64 99.64 99.64 99.64 0.1K
14:49 99.35 99.35 99.35 99.35 0.1K
14:50 99.35 99.35 99.35 99.35 0.0K
14:51 99.35 99.35 99.35 99.35 0.0K
14:52 99.35 99.35 99.35 99.35 0.0K
14:53 99.35 99.35 99.35 99.35 0.0K
14:54 99.35 99.35 99.35 99.35 0.0K
14:55 99.35 99.35 99.35 99.35 0.0K
14:56 99.35 99.35 99.35 99.35 0.0K
14:57 99.35 99.35 99.35 99.35 0.0K
14:58 99.35 99.35 99.35 99.35 0.0K
14:59 99.35 99.35 99.35 99.35 0.0K
15:00 99.35 99.35 99.35 99.35 0.0K
15:01 99.35 99.35 99.35 99.35 0.0K
15:02 99.35 99.35 99.35 99.35 0.0K
15:03 99.35 99.35 99.35 99.35 0.0K
15:04 99.35 99.35 99.35 99.35 0.0K
15:05 99.35 99.35 99.35 99.35 0.0K
15:06 99.35 99.35 99.35 99.35 0.0K
15:07 99.35 99.35 99.35 99.35 0.0K
15:08 99.35 99.35 99.35 99.35 0.0K
15:09 99.35 99.35 99.35 99.35 0.0K
15:10 99.35 99.35 99.35 99.35 0.0K
15:11 98.74 98.74 98.74 98.74 0.5K
15:12 98.74 98.74 98.74 98.74 0.0K
15:13 98.74 98.74 98.74 98.74 0.0K
15:14 98.74 98.74 98.74 98.74 0.1K
15:15 98.74 98.74 98.74 98.74 0.0K
15:16 98.74 98.74 98.74 98.74 0.0K
15:17 98.74 98.74 98.74 98.74 0.0K
15:18 98.74 98.74 98.74 98.74 0.0K
15:19 98.74 98.74 98.74 98.74 0.0K
15:20 98.74 98.74 98.74 98.74 0.0K
15:21 98.74 98.74 98.74 98.74 0.0K
15:22 98.74 98.74 98.74 98.74 0.0K
15:23 98.74 98.74 98.74 98.74 0.0K
15:24 98.74 98.74 98.74 98.74 0.0K
15:25 98.74 98.74 98.74 98.74 0.0K
15:26 98.74 98.74 98.74 98.74 0.0K
15:27 98.74 98.74 98.74 98.74 0.0K
15:28 98.74 98.74 98.74 98.74 0.0K
15:29 98.74 98.74 98.74 98.74 0.0K
15:30 98.74 98.74 98.74 98.74 0.0K
15:31 98.74 98.74 98.74 98.74 0.0K
15:32 98.74 98.74 98.74 98.74 0.0K
15:33 98.74 98.74 98.74 98.74 0.0K
15:34 98.74 98.74 98.74 98.74 0.0K
15:35 98.74 98.74 98.74 98.74 0.0K
15:36 98.74 98.74 98.74 98.74 0.0K
15:37 98.74 98.74 98.74 98.74 0.0K
15:38 98.74 98.74 98.74 98.74 0.0K
15:39 98.74 98.74 98.74 98.74 0.0K
15:40 98.74 98.74 98.74 98.74 0.0K
15:41 98.74 98.74 98.74 98.74 0.0K
15:42 98.74 98.74 98.74 98.74 0.0K
15:43 98.74 98.74 98.74 98.74 0.0K
15:44 98.74 98.74 98.74 98.74 0.0K
15:45 98.74 98.74 98.74 98.74 0.0K
15:46 98.74 98.74 98.74 98.74 0.0K
15:47 98.74 98.74 98.74 98.74 0.0K
15:48 98.74 98.74 98.74 98.74 0.0K
15:49 98.74 98.74 98.74 98.74 0.0K
15:50 98.74 98.74 98.74 98.74 0.0K
15:51 98.74 98.74 98.74 98.74 0.0K
15:52 98.74 98.74 98.74 98.74 0.0K
15:53 98.74 98.74 98.74 98.74 0.0K
15:54 98.74 98.74 98.74 98.74 0.0K
15:55 98.74 98.74 98.74 98.74 0.0K
15:56 98.74 98.74 98.74 98.74 0.0K
15:57 98.74 98.74 98.74 98.74 0.0K
15:58 98.74 98.74 98.74 98.74 0.0K
15:59 98.74 98.74 98.74 98.74 0.0K
16:00 98.74 98.74 98.68 98.68 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし