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
09:31 102.00 102.00 99.43 100.39 32.7K
09:32 101.20 101.20 99.75 99.75 5.8K
09:33 99.75 100.16 98.14 98.14 11.7K
09:34 98.14 98.14 96.56 97.43 6.9K
09:35 97.81 99.13 97.81 98.46 2.2K
09:36 98.46 98.89 97.44 98.70 3.5K
09:37 98.12 98.12 97.00 98.04 5.8K
09:38 97.52 98.00 94.51 94.83 27.2K
09:39 95.52 95.52 94.29 95.00 7.8K
09:40 95.00 96.98 95.00 96.35 22.4K
09:41 96.38 96.38 96.25 96.25 1.3K
09:42 96.00 96.00 94.21 94.21 26.4K
09:43 94.21 95.77 94.21 95.00 5.0K
09:44 95.00 95.78 94.95 95.56 1.8K
09:45 95.56 95.56 95.50 95.50 1.0K
09:46 95.10 96.70 95.10 96.70 2.4K
09:47 96.70 96.70 96.40 96.70 1.5K
09:48 96.70 96.70 96.45 96.45 2.6K
09:49 97.40 98.18 97.00 97.00 5.0K
09:50 97.00 97.60 97.00 97.60 1.3K
09:51 97.30 97.60 97.30 97.60 1.0K
09:52 97.60 97.60 97.31 97.37 1.2K
09:53 97.37 97.59 97.20 97.59 1.3K
09:54 97.59 97.59 97.59 97.59 0.1K
09:55 98.53 98.95 98.53 98.95 5.5K
09:56 98.95 98.95 98.56 98.56 1.0K
09:57 98.56 99.25 98.56 99.25 1.5K
09:58 98.95 99.34 98.63 99.34 1.9K
09:59 99.34 99.41 99.16 99.28 3.8K
10:00 99.28 99.92 99.28 99.80 4.9K
10:01 99.80 99.80 99.80 99.80 0.2K
10:02 99.80 100.23 99.46 99.46 3.9K
10:03 99.46 99.92 99.46 99.92 0.7K
10:04 99.92 100.82 99.92 100.82 1.6K
10:05 100.82 100.82 100.13 100.34 1.1K
10:06 100.34 100.34 100.06 100.06 0.5K
10:07 100.06 100.06 100.06 100.06 1.4K
10:08 100.06 100.70 99.96 100.14 2.7K
10:09 100.14 100.15 99.54 99.54 1.3K
10:10 99.54 99.76 99.54 99.76 0.7K
10:11 99.76 99.76 99.76 99.76 0.4K
10:12 99.80 99.80 99.45 99.45 10.6K
10:13 100.14 100.15 99.51 100.02 2.2K
10:14 100.25 100.30 99.87 99.87 1.5K
10:15 99.87 100.05 99.87 100.05 0.3K
10:16 100.05 100.05 100.05 100.05 0.4K
10:17 100.00 100.47 100.00 100.47 0.8K
10:18 100.47 100.47 100.36 100.47 0.9K
10:19 100.47 100.93 100.47 100.48 4.2K
10:20 100.48 100.48 100.48 100.48 0.2K
10:21 100.48 100.48 100.48 100.48 0.4K
10:22 100.48 100.48 100.48 100.48 0.4K
10:23 100.48 101.16 100.47 101.16 0.6K
10:24 100.47 100.47 100.11 100.11 0.6K
10:25 100.39 100.39 100.39 100.39 0.6K
10:26 100.39 100.39 100.39 100.39 0.1K
10:27 100.39 101.51 100.39 101.51 1.7K
10:28 101.51 101.51 101.18 101.48 0.8K
10:29 101.48 101.48 101.48 101.48 0.1K
10:30 101.48 101.48 100.86 101.25 1.7K
10:31 101.25 101.63 101.25 101.63 0.9K
10:32 101.63 101.63 101.16 101.16 1.2K
10:33 100.55 100.55 98.97 98.97 8.6K
10:34 98.97 99.58 98.96 99.58 1.8K
10:35 99.58 99.58 99.28 99.28 0.8K
10:36 98.91 98.91 98.62 98.62 0.3K
10:37 98.62 98.62 98.62 98.62 0.1K
10:38 98.62 98.97 98.62 98.97 0.8K
10:39 98.97 98.97 98.97 98.97 0.8K
10:40 98.97 98.97 98.97 98.97 0.4K
10:41 98.97 98.97 98.76 98.76 0.2K
10:42 98.76 98.76 98.45 98.45 1.2K
10:43 98.45 98.45 98.45 98.45 0.3K
10:44 98.45 98.45 98.45 98.45 0.1K
10:45 98.45 98.45 98.45 98.45 0.3K
10:46 98.45 98.45 98.45 98.45 0.1K
10:47 98.45 98.45 98.45 98.45 0.1K
10:48 98.45 99.10 98.45 99.10 1.1K
10:49 98.96 98.96 98.61 98.61 2.0K
10:50 98.61 98.61 98.61 98.61 0.6K
10:51 98.61 98.61 98.61 98.61 0.1K
10:52 98.61 98.61 98.61 98.61 0.0K
10:53 98.61 98.61 98.61 98.61 0.0K
10:54 98.61 98.69 98.61 98.69 0.9K
10:55 98.58 99.43 98.58 99.43 2.1K
10:56 99.43 99.43 98.67 98.67 0.2K
10:57 98.67 98.67 98.67 98.67 0.2K
10:58 98.67 98.67 98.67 98.67 0.2K
10:59 98.67 98.67 98.48 98.48 0.3K
11:00 98.44 98.44 98.00 98.00 1.2K
11:01 98.34 98.69 98.30 98.30 1.4K
11:02 98.30 98.34 98.30 98.34 0.6K
11:03 98.34 98.34 98.34 98.34 1.1K
11:04 98.51 98.51 98.43 98.43 0.5K
11:05 98.52 98.75 98.52 98.75 2.9K
11:06 98.75 98.98 98.75 98.98 0.2K
11:07 99.05 99.05 98.92 98.92 1.1K
11:08 98.92 98.92 98.46 98.46 0.2K
11:09 98.46 98.47 98.45 98.47 0.7K
11:10 98.47 98.47 98.47 98.47 0.0K
11:11 98.47 98.47 98.47 98.47 0.1K
11:12 98.47 98.93 98.38 98.38 1.0K
11:13 97.75 97.75 97.14 97.44 2.8K
11:14 97.44 97.87 97.44 97.87 1.1K
11:15 97.62 98.11 97.62 98.11 0.5K
11:16 98.11 98.11 98.11 98.11 0.2K
11:17 98.11 98.11 98.11 98.11 0.0K
11:18 97.72 97.76 97.72 97.72 0.4K
11:19 97.72 97.72 97.72 97.72 0.0K
11:20 97.63 97.77 97.63 97.77 0.7K
11:21 97.44 97.95 97.44 97.95 2.0K
11:22 97.95 98.18 97.87 98.18 1.3K
11:23 98.18 98.18 98.18 98.18 0.3K
11:24 98.18 98.18 98.18 98.18 0.6K
11:25 98.18 98.18 98.18 98.18 0.1K
11:26 98.18 98.18 98.18 98.18 0.2K
11:27 98.18 99.27 98.18 99.27 0.4K
11:28 99.27 99.27 99.27 99.27 0.5K
11:29 99.27 99.27 98.05 98.05 1.6K
11:30 98.05 98.05 97.94 97.94 0.5K
11:31 97.94 97.94 97.94 97.94 0.4K
11:32 98.02 98.23 98.02 98.23 0.4K
11:33 98.23 98.23 98.23 98.23 0.0K
11:34 98.23 98.72 98.23 98.58 0.8K
11:35 98.58 98.58 98.26 98.26 0.6K
11:36 98.26 98.26 98.26 98.26 0.0K
11:37 98.26 98.26 98.26 98.26 0.0K
11:38 98.26 98.26 97.95 97.95 1.4K
11:39 97.95 97.95 97.95 97.95 0.1K
11:40 97.95 97.95 97.95 97.95 0.0K
11:41 97.95 97.95 97.95 97.95 0.1K
11:42 97.95 97.95 97.95 97.95 0.2K
11:43 97.95 97.95 97.95 97.95 0.2K
11:44 97.95 97.95 97.95 97.95 0.1K
11:45 97.95 98.08 97.92 98.08 0.7K
11:46 98.08 98.08 98.08 98.08 0.1K
11:47 98.08 98.08 98.08 98.08 0.1K
11:48 98.08 98.30 97.88 98.30 0.7K
11:49 98.30 98.30 97.48 97.93 1.0K
11:50 97.93 97.93 97.93 97.93 0.2K
11:51 97.93 97.93 97.93 97.93 0.0K
11:52 97.93 97.93 97.93 97.93 0.3K
11:53 97.93 97.93 97.93 97.93 0.7K
11:54 97.93 97.93 97.93 97.93 0.3K
11:55 97.93 97.93 97.48 97.48 2.3K
11:56 97.48 97.48 97.48 97.48 0.5K
11:57 97.48 97.48 97.03 97.03 1.2K
11:58 97.64 97.64 97.63 97.63 1.8K
11:59 97.63 97.63 97.63 97.63 0.1K
12:00 97.63 97.63 97.63 97.63 0.3K
12:01 97.63 97.63 97.63 97.63 0.1K
12:02 97.63 97.63 97.63 97.63 0.1K
12:03 97.63 97.63 97.60 97.60 0.3K
12:04 97.94 98.10 97.59 97.59 1.0K
12:05 97.59 97.59 97.59 97.59 0.3K
12:06 97.59 97.59 97.09 97.09 2.0K
12:07 96.88 96.88 96.88 96.88 1.5K
12:08 96.88 96.88 96.65 96.65 0.6K
12:09 96.70 96.79 96.57 96.57 1.4K
12:10 96.65 96.65 96.60 96.60 1.1K
12:11 97.03 97.03 97.03 97.03 1.8K
12:12 97.03 97.03 97.03 97.03 0.0K
12:13 97.14 97.14 96.09 96.09 26.4K
12:14 96.09 96.44 96.09 96.44 0.5K
12:15 96.44 96.44 96.28 96.38 1.1K
12:16 96.38 96.52 96.38 96.52 1.2K
12:17 96.52 96.52 95.20 95.20 20.8K
12:18 96.06 96.59 95.20 95.20 10.7K
12:19 94.83 94.83 94.83 94.83 4.5K
12:20 94.83 94.83 93.84 94.30 14.6K
12:21 94.30 94.35 94.30 94.35 0.4K
12:22 94.31 94.31 94.01 94.01 1.6K
12:23 94.43 94.43 93.10 93.86 25.2K
12:24 93.86 94.04 93.86 94.04 1.1K
12:25 94.04 94.39 94.04 94.30 1.5K
12:26 94.41 94.41 90.20 91.17 23.5K
12:27 90.29 91.43 90.29 91.43 8.1K
12:28 91.20 91.20 90.29 91.07 8.7K
12:29 91.69 91.69 90.50 90.96 6.6K
12:30 91.30 91.80 91.00 91.80 2.4K
12:31 90.98 91.10 90.38 91.10 1.9K
12:32 91.10 91.70 91.10 91.40 5.3K
12:33 91.40 91.66 91.40 91.42 0.9K
12:34 91.42 91.50 91.17 91.17 1.0K
12:35 91.18 91.18 91.06 91.08 1.4K
12:36 91.00 91.00 90.23 90.66 6.2K
12:37 90.66 90.66 90.42 90.42 2.2K
12:38 90.64 90.64 90.17 90.56 1.7K
12:39 90.03 90.21 90.03 90.21 3.5K
12:40 90.30 90.57 90.30 90.57 1.0K
12:41 90.57 90.77 90.38 90.77 1.7K
12:42 91.15 91.15 90.91 90.91 1.1K
12:43 90.91 92.38 90.91 92.38 15.6K
12:44 92.09 92.14 92.03 92.14 3.3K
12:45 92.30 92.30 92.00 92.30 7.5K
12:46 92.30 92.30 92.30 92.30 0.3K
12:47 92.30 92.59 92.30 92.59 0.3K
12:48 92.59 92.59 92.27 92.27 0.3K
12:49 92.27 92.31 92.27 92.31 0.3K
12:50 92.31 92.75 92.31 92.45 2.4K
12:51 92.75 93.04 92.66 92.66 0.9K
12:52 92.66 92.66 92.65 92.65 0.2K
12:53 92.65 92.65 92.65 92.65 0.5K
12:54 92.65 92.65 92.64 92.64 0.5K
12:55 92.67 92.67 92.01 92.01 2.6K
12:56 92.01 92.01 92.01 92.01 0.3K
12:57 92.01 92.01 92.01 92.01 0.2K
12:58 92.01 92.61 92.01 92.61 0.9K
12:59 92.73 92.73 92.73 92.73 2.5K
13:00 92.24 92.24 92.24 92.24 0.3K
13:01 92.24 92.74 92.22 92.74 0.5K
13:02 92.74 92.75 92.74 92.75 0.7K
13:03 92.75 92.78 92.75 92.78 0.2K
13:04 92.78 93.05 92.28 93.05 1.3K
13:05 92.29 92.29 92.29 92.29 0.1K
13:06 92.29 92.29 91.98 91.98 1.9K
13:07 92.22 92.22 92.22 92.22 0.2K
13:08 92.22 92.22 92.20 92.20 1.4K
13:09 91.86 92.21 91.86 92.21 1.4K
13:10 92.04 92.20 92.04 92.20 0.8K
13:11 92.20 92.20 92.20 92.20 0.1K
13:12 92.20 92.20 91.84 91.84 1.1K
13:13 91.84 91.87 91.73 91.87 4.0K
13:14 91.87 91.87 91.78 91.78 0.3K
13:15 91.71 92.54 91.71 92.54 3.2K
13:16 92.54 92.54 92.40 92.40 0.8K
13:17 92.36 92.36 92.23 92.23 0.7K
13:18 92.06 92.06 92.06 92.06 1.5K
13:19 91.90 92.24 91.81 92.24 2.8K
13:20 92.07 92.07 92.07 92.07 0.8K
13:21 92.07 92.55 92.07 92.55 1.0K
13:22 92.55 92.66 92.55 92.61 2.4K
13:23 92.61 92.61 92.61 92.61 0.2K
13:24 92.61 92.61 92.61 92.61 0.2K
13:25 92.61 92.61 92.61 92.61 0.1K
13:26 92.61 92.61 92.61 92.61 0.2K
13:27 92.61 92.61 92.46 92.49 0.8K
13:28 92.49 92.49 92.49 92.49 0.2K
13:29 92.49 92.49 92.36 92.36 1.0K
13:30 92.36 92.36 91.88 91.88 1.1K
13:31 91.92 92.10 91.92 92.10 0.4K
13:32 92.10 92.10 91.66 91.66 1.2K
13:33 91.82 91.82 91.82 91.82 0.7K
13:34 91.82 91.82 91.82 91.82 0.4K
13:35 91.82 91.82 91.81 91.81 0.4K
13:36 91.81 91.81 91.81 91.81 0.2K
13:37 91.81 91.81 91.77 91.77 2.0K
13:38 91.77 91.77 91.74 91.74 0.3K
13:39 91.74 92.33 91.74 92.33 1.5K
13:40 92.33 92.33 92.29 92.29 1.4K
13:41 92.29 92.82 92.29 92.82 0.5K
13:42 92.82 92.82 92.55 92.77 0.6K
13:43 92.77 93.60 92.77 93.60 1.6K
13:44 93.57 93.57 93.08 93.08 2.0K
13:45 93.08 93.08 93.08 93.08 0.1K
13:46 93.08 93.82 93.08 93.53 3.7K
13:47 93.53 93.53 93.31 93.31 0.5K
13:48 93.31 93.31 93.31 93.31 0.1K
13:49 93.31 93.41 93.31 93.41 0.3K
13:50 93.33 93.53 93.33 93.53 0.6K
13:51 93.61 93.63 93.61 93.63 0.5K
13:52 93.63 93.73 93.63 93.73 0.3K
13:53 93.73 93.77 93.73 93.77 0.2K
13:54 93.77 93.99 93.77 93.99 1.4K
13:55 93.99 94.11 93.99 94.11 0.5K
13:56 94.11 94.11 94.09 94.09 0.4K
13:57 94.09 94.34 94.09 94.34 0.8K
13:58 94.35 94.60 94.35 94.60 3.2K
13:59 94.60 94.80 94.60 94.80 0.4K
14:00 94.80 94.80 94.57 94.57 0.4K
14:01 94.57 94.57 94.31 94.31 1.2K
14:02 94.31 94.31 94.31 94.31 0.1K
14:03 94.31 94.31 94.14 94.14 1.0K
14:04 94.07 94.07 93.99 93.99 0.3K
14:05 93.99 93.99 93.99 93.99 0.1K
14:06 93.99 93.99 93.66 93.66 0.9K
14:07 93.66 93.66 93.66 93.66 0.0K
14:08 93.66 93.66 93.66 93.66 0.3K
14:09 93.66 93.74 93.66 93.74 1.1K
14:10 93.74 93.74 93.74 93.74 0.3K
14:11 93.74 93.74 93.74 93.74 0.0K
14:12 93.74 93.74 93.74 93.74 0.0K
14:13 93.74 93.74 93.74 93.74 0.1K
14:14 93.74 93.74 93.74 93.74 0.1K
14:15 93.74 93.74 93.65 93.65 1.2K
14:16 93.56 93.56 93.56 93.56 0.3K
14:17 93.56 93.56 93.56 93.56 0.4K
14:18 93.79 93.79 93.79 93.79 1.4K
14:19 93.79 93.79 93.74 93.74 0.2K
14:20 93.74 93.79 93.74 93.79 0.5K
14:21 93.74 93.90 93.74 93.74 0.9K
14:22 93.74 93.74 93.74 93.74 0.1K
14:23 93.74 93.91 93.74 93.91 0.3K
14:24 93.91 93.91 93.80 93.80 0.3K
14:25 93.80 93.80 93.51 93.51 0.1K
14:26 93.51 93.65 93.51 93.65 0.3K
14:27 93.65 93.65 93.50 93.50 1.8K
14:28 93.77 93.77 93.72 93.72 0.9K
14:29 93.72 93.72 93.72 93.72 0.1K
14:30 93.72 93.72 93.72 93.72 0.3K
14:31 93.72 94.03 93.72 94.03 1.7K
14:32 94.03 94.03 94.03 94.03 0.1K
14:33 94.28 94.31 94.28 94.31 0.9K
14:34 94.31 94.31 94.30 94.30 0.2K
14:35 94.30 94.32 94.30 94.32 0.3K
14:36 94.32 94.32 94.32 94.32 0.3K
14:37 94.32 94.32 94.32 94.32 0.6K
14:38 94.31 94.33 94.31 94.33 0.4K
14:39 94.33 94.33 94.31 94.31 0.2K
14:40 94.31 94.50 94.31 94.50 0.4K
14:41 94.50 94.74 94.50 94.74 1.5K
14:42 94.74 94.74 94.74 94.74 0.2K
14:43 94.78 95.05 94.78 95.05 0.5K
14:44 95.05 95.05 94.85 95.02 3.2K
14:45 95.02 95.02 94.84 94.84 0.1K
14:46 95.03 95.03 94.89 94.89 2.2K
14:47 94.89 94.89 94.52 94.52 2.0K
14:48 94.52 94.52 94.33 94.33 0.2K
14:49 94.33 94.33 94.33 94.33 0.7K
14:50 94.33 94.33 94.33 94.33 0.0K
14:51 94.33 94.33 93.92 93.92 1.6K
14:52 93.92 93.92 93.92 93.92 0.1K
14:53 93.92 93.92 93.92 93.92 0.2K
14:54 93.92 93.92 93.72 93.72 0.5K
14:55 93.72 93.72 93.71 93.71 0.4K
14:56 93.69 93.69 93.69 93.69 0.3K
14:57 93.69 93.69 93.69 93.69 0.0K
14:58 93.69 93.69 93.69 93.69 0.2K
14:59 93.69 93.69 93.69 93.69 1.6K
15:00 93.69 93.98 93.69 93.98 0.6K
15:01 93.98 93.98 93.90 93.91 0.3K
15:02 93.91 93.91 93.91 93.91 0.1K
15:03 94.02 94.02 94.02 94.02 0.2K
15:04 94.02 94.02 94.02 94.02 0.3K
15:05 94.02 94.21 94.02 94.21 1.4K
15:06 94.21 94.22 94.19 94.19 1.7K
15:07 94.19 94.19 94.19 94.19 0.2K
15:08 94.19 94.19 94.14 94.14 0.3K
15:09 94.14 94.14 94.14 94.14 0.3K
15:10 94.14 94.52 94.14 94.52 1.1K
15:11 94.52 94.52 94.41 94.41 0.2K
15:12 94.41 94.59 94.41 94.59 1.3K
15:13 94.59 94.59 94.57 94.59 1.6K
15:14 94.59 94.59 94.59 94.59 0.4K
15:15 94.59 94.59 94.59 94.59 0.2K
15:16 94.59 94.95 94.59 94.95 0.7K
15:17 94.95 94.95 94.95 94.95 0.2K
15:18 94.62 94.82 94.45 94.45 2.2K
15:19 94.45 94.55 94.45 94.55 0.4K
15:20 94.55 94.55 94.55 94.55 0.1K
15:21 94.55 94.55 94.52 94.52 0.6K
15:22 94.52 94.52 94.52 94.52 0.2K
15:23 94.52 94.52 94.52 94.52 0.6K
15:24 94.25 94.34 94.25 94.34 0.7K
15:25 94.34 94.34 94.34 94.34 0.0K
15:26 94.34 94.34 94.34 94.34 0.2K
15:27 94.34 94.34 94.34 94.34 0.0K
15:28 94.34 94.34 94.24 94.24 1.2K
15:29 94.40 94.41 94.31 94.31 2.0K
15:30 94.31 94.45 94.31 94.45 0.1K
15:31 94.45 94.60 94.45 94.60 1.1K
15:32 94.60 94.68 94.60 94.68 1.3K
15:33 94.68 94.68 94.66 94.66 0.2K
15:34 94.66 94.82 94.60 94.68 1.1K
15:35 94.68 94.68 94.68 94.68 0.2K
15:36 94.68 94.76 94.68 94.76 0.3K
15:37 94.76 94.80 94.76 94.80 1.0K
15:38 94.80 94.92 94.79 94.83 2.2K
15:39 94.90 94.95 94.90 94.95 1.5K
15:40 94.82 94.82 94.82 94.82 1.4K
15:41 94.82 94.95 94.82 94.95 1.4K
15:42 95.07 95.07 94.43 94.43 3.6K
15:43 94.43 94.43 94.43 94.43 0.2K
15:44 94.25 94.25 93.95 93.95 1.9K
15:45 93.91 93.92 93.91 93.92 1.6K
15:46 93.87 94.05 93.76 94.05 2.9K
15:47 94.10 94.10 93.97 94.03 4.6K
15:48 94.03 94.71 94.03 94.47 6.6K
15:49 94.47 94.57 94.47 94.50 0.6K
15:50 94.50 94.50 93.64 93.66 3.2K
15:51 93.47 93.47 93.18 93.18 7.9K
15:52 93.54 93.54 93.01 93.17 3.8K
15:53 92.98 95.40 92.98 95.40 27.2K
15:54 94.72 94.72 93.19 93.19 5.6K
15:55 93.19 93.56 93.19 93.55 1.5K
15:56 93.55 93.55 93.03 93.17 10.3K
15:57 93.17 93.17 93.07 93.07 5.9K
15:58 93.31 93.38 93.28 93.36 5.9K
15:59 93.36 93.55 93.36 93.44 6.8K
16:00 93.44 93.44 92.13 93.01 54.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし