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 88.41 92.55 86.19 86.35 52.5K
09:32 87.00 88.33 86.35 88.33 3.2K
09:33 88.33 90.35 88.33 89.58 3.1K
09:34 89.58 90.48 89.58 90.00 1.2K
09:35 90.00 90.93 90.00 90.93 4.2K
09:36 90.12 90.12 90.12 90.12 0.9K
09:37 88.95 89.00 88.28 88.79 3.6K
09:38 88.01 88.01 88.01 88.01 0.7K
09:39 88.78 88.78 88.33 88.43 0.9K
09:40 88.43 88.43 88.41 88.41 0.6K
09:41 88.41 88.77 88.41 88.77 0.7K
09:42 88.42 88.42 88.42 88.42 0.5K
09:43 88.42 88.42 87.74 87.80 1.1K
09:44 87.80 87.80 87.00 87.00 5.2K
09:45 86.68 87.22 86.21 86.57 2.4K
09:46 86.93 86.93 86.25 86.25 6.8K
09:47 85.79 86.46 84.58 84.76 18.1K
09:48 85.24 85.24 82.63 82.63 39.5K
09:49 84.00 84.00 83.07 83.08 11.0K
09:50 83.19 83.19 81.98 81.98 10.4K
09:51 82.30 83.18 82.19 82.19 8.4K
09:52 82.19 82.88 82.19 82.86 3.7K
09:53 83.33 83.38 82.97 83.01 5.4K
09:54 83.01 83.58 83.01 83.01 2.6K
09:55 83.18 84.34 83.18 84.34 2.1K
09:56 84.34 84.34 83.07 83.07 1.4K
09:57 82.53 83.01 82.53 83.01 2.6K
09:58 83.01 83.01 82.54 82.54 1.3K
09:59 82.54 82.54 82.00 82.00 1.6K
10:00 80.75 81.11 80.52 81.11 7.3K
10:01 80.78 81.37 80.62 81.37 20.8K
10:02 81.37 81.68 81.30 81.30 3.3K
10:03 81.98 82.80 81.94 82.80 2.3K
10:04 83.01 83.43 82.94 82.94 4.3K
10:05 82.90 82.90 82.00 82.00 3.0K
10:06 81.65 81.65 81.64 81.64 2.1K
10:07 81.64 81.95 81.64 81.64 2.4K
10:08 81.61 82.17 81.61 82.17 1.9K
10:09 82.17 83.33 82.17 83.33 3.6K
10:10 83.90 83.90 83.51 83.51 4.5K
10:11 83.51 83.82 83.31 83.31 3.4K
10:12 83.43 83.55 83.43 83.55 1.2K
10:13 83.69 83.69 83.48 83.54 1.6K
10:14 83.54 83.54 83.54 83.54 0.5K
10:15 83.98 83.98 83.56 83.93 1.1K
10:16 84.10 84.80 84.10 84.80 2.2K
10:17 84.50 84.50 84.02 84.49 2.1K
10:18 84.49 84.49 83.48 83.88 0.7K
10:19 83.88 84.22 83.49 83.49 0.5K
10:20 83.95 83.95 83.39 83.39 1.1K
10:21 83.39 84.42 83.39 84.42 1.4K
10:22 84.42 84.65 83.96 84.65 6.4K
10:23 84.42 84.80 84.42 84.80 3.7K
10:24 84.80 85.08 84.80 85.08 2.7K
10:25 85.08 85.24 85.08 85.24 0.6K
10:26 85.24 85.24 85.01 85.20 2.0K
10:27 85.20 85.34 84.98 85.34 1.2K
10:28 85.34 85.57 85.17 85.57 1.2K
10:29 85.57 86.27 85.57 86.27 1.5K
10:30 86.27 86.82 86.27 86.82 1.5K
10:31 86.82 87.06 86.81 87.06 1.9K
10:32 87.06 87.15 86.41 86.41 4.8K
10:33 86.27 87.12 86.27 87.12 12.0K
10:34 86.93 87.30 86.93 87.30 1.6K
10:35 86.45 86.66 86.45 86.54 2.0K
10:36 86.49 86.49 85.99 85.99 2.7K
10:37 85.99 86.33 85.99 86.33 3.1K
10:38 86.06 86.53 86.06 86.53 1.6K
10:39 86.60 86.60 86.40 86.40 0.8K
10:40 85.98 86.55 85.98 86.55 0.8K
10:41 86.55 86.55 86.55 86.55 0.3K
10:42 86.55 86.55 86.55 86.55 0.1K
10:43 86.55 86.55 86.17 86.17 0.2K
10:44 86.17 86.55 86.17 86.24 1.3K
10:45 86.24 86.25 86.20 86.20 0.6K
10:46 86.20 86.55 85.94 86.55 0.8K
10:47 86.55 86.55 86.06 86.06 0.4K
10:48 86.06 86.06 86.06 86.06 0.3K
10:49 86.06 86.69 86.06 86.69 5.6K
10:50 86.99 87.37 86.99 87.07 4.2K
10:51 86.70 86.70 86.69 86.69 3.9K
10:52 86.69 86.69 86.69 86.69 0.1K
10:53 86.69 86.69 86.69 86.69 3.2K
10:54 86.69 86.69 85.93 85.93 14.9K
10:55 85.93 85.93 85.91 85.91 1.0K
10:56 85.91 85.91 85.91 85.91 0.1K
10:57 85.91 86.10 85.91 86.10 1.1K
10:58 86.10 86.42 86.10 86.42 0.3K
10:59 86.42 86.42 86.42 86.42 0.2K
11:00 86.42 86.42 86.42 86.42 0.0K
11:01 86.42 86.42 86.42 86.42 0.1K
11:02 86.42 86.49 86.42 86.49 0.3K
11:03 86.49 86.49 86.01 86.01 1.9K
11:04 86.01 86.13 86.01 86.13 0.1K
11:05 86.13 86.14 86.00 86.14 0.6K
11:06 86.14 86.14 86.12 86.12 1.0K
11:07 86.20 86.20 85.97 86.10 2.8K
11:08 86.10 86.10 86.10 86.10 0.3K
11:09 86.10 86.25 86.10 86.25 0.3K
11:10 86.25 86.25 86.14 86.14 0.3K
11:11 86.14 86.14 86.13 86.13 0.5K
11:12 86.13 86.20 86.13 86.20 1.5K
11:13 86.20 86.20 86.20 86.20 0.9K
11:14 86.20 86.38 86.20 86.38 0.8K
11:15 86.19 86.20 86.19 86.20 3.1K
11:16 86.20 86.20 85.79 85.79 1.6K
11:17 85.79 85.82 85.79 85.82 0.3K
11:18 85.61 85.61 85.39 85.61 4.2K
11:19 85.61 85.61 85.61 85.61 0.1K
11:20 85.61 85.61 85.61 85.61 0.0K
11:21 85.61 85.61 85.61 85.61 0.1K
11:22 85.61 85.61 85.43 85.43 0.3K
11:23 85.21 85.21 85.21 85.21 1.4K
11:24 85.21 85.21 85.21 85.21 1.1K
11:25 85.21 85.21 85.21 85.21 0.1K
11:26 85.21 85.21 85.21 85.21 0.1K
11:27 85.00 85.17 85.00 85.17 0.5K
11:28 85.17 85.17 85.17 85.17 0.4K
11:29 85.07 85.07 85.00 85.00 1.5K
11:30 85.00 85.00 84.91 84.91 3.0K
11:31 85.02 85.02 85.02 85.02 0.8K
11:32 85.02 85.40 85.02 85.40 4.3K
11:33 85.40 85.40 85.40 85.40 0.2K
11:34 85.40 85.40 85.40 85.40 0.1K
11:35 85.40 85.40 85.40 85.40 0.2K
11:36 85.40 85.40 85.40 85.40 0.0K
11:37 85.40 86.30 85.40 86.30 2.3K
11:38 86.20 86.32 86.20 86.32 1.0K
11:39 86.32 86.32 86.08 86.08 0.7K
11:40 86.08 86.08 85.93 85.93 0.8K
11:41 85.93 85.93 85.37 85.37 0.3K
11:42 85.36 86.05 85.36 86.05 0.6K
11:43 86.05 86.05 85.75 85.75 0.2K
11:44 85.75 85.75 85.75 85.75 0.3K
11:45 85.75 85.75 85.75 85.75 0.4K
11:46 85.75 85.75 85.73 85.73 0.1K
11:47 85.73 85.73 85.73 85.73 0.3K
11:48 85.73 85.73 85.26 85.26 0.5K
11:49 85.26 85.26 85.22 85.22 0.7K
11:50 85.45 85.59 85.18 85.59 0.7K
11:51 85.49 85.49 85.49 85.49 0.7K
11:52 85.49 85.49 85.49 85.49 0.3K
11:53 85.49 85.49 85.40 85.40 0.3K
11:54 85.40 85.40 85.40 85.40 0.2K
11:55 85.40 85.40 85.40 85.40 0.0K
11:56 85.57 85.57 85.57 85.57 0.5K
11:57 85.57 85.57 85.56 85.56 0.3K
11:58 85.56 85.56 85.56 85.56 0.1K
11:59 85.56 85.56 85.56 85.56 0.0K
12:00 85.56 85.56 85.56 85.56 0.0K
12:01 85.56 85.56 85.36 85.36 2.5K
12:02 85.36 85.56 85.36 85.56 1.7K
12:03 85.56 85.56 85.44 85.53 0.4K
12:04 85.53 85.53 85.15 85.15 3.5K
12:05 85.15 85.29 85.15 85.19 6.3K
12:06 85.19 85.19 85.15 85.15 1.2K
12:07 85.15 85.15 85.15 85.15 0.3K
12:08 85.15 85.15 85.15 85.15 0.0K
12:09 85.15 85.15 85.15 85.15 0.3K
12:10 85.15 85.18 85.15 85.18 0.1K
12:11 85.28 85.28 85.28 85.28 0.4K
12:12 85.28 85.28 85.26 85.26 0.8K
12:13 85.26 85.26 85.26 85.26 0.4K
12:14 85.26 85.26 85.26 85.26 0.1K
12:15 85.26 85.26 85.26 85.26 0.3K
12:16 85.26 85.26 85.26 85.26 0.2K
12:17 85.26 85.39 85.26 85.39 1.1K
12:18 85.39 85.39 85.37 85.37 0.2K
12:19 85.37 85.38 85.37 85.38 1.2K
12:20 85.38 85.38 85.38 85.38 0.1K
12:21 85.38 85.52 85.38 85.52 2.0K
12:22 85.52 85.52 85.39 85.39 1.0K
12:23 85.39 85.39 85.32 85.32 0.2K
12:24 85.32 85.32 85.32 85.32 0.1K
12:25 85.32 85.32 85.15 85.15 2.6K
12:26 85.15 85.15 85.15 85.15 0.0K
12:27 85.15 85.15 85.15 85.15 0.7K
12:28 85.15 85.15 85.15 85.15 0.3K
12:29 85.15 85.27 85.15 85.27 2.8K
12:30 85.27 85.27 84.01 84.01 5.9K
12:31 84.01 84.34 84.01 84.34 0.9K
12:32 84.07 84.26 83.95 84.26 2.8K
12:33 84.26 84.26 84.26 84.26 0.0K
12:34 84.26 84.26 84.26 84.26 0.8K
12:35 84.26 84.33 84.26 84.33 0.2K
12:36 84.33 84.46 84.24 84.46 1.0K
12:37 84.46 84.46 84.46 84.46 0.0K
12:38 84.61 84.61 84.42 84.42 2.4K
12:39 84.42 84.43 84.24 84.31 0.8K
12:40 84.31 84.43 84.31 84.43 0.2K
12:41 84.43 84.43 84.43 84.43 0.1K
12:42 84.68 84.68 84.68 84.68 1.2K
12:43 84.68 84.70 84.50 84.50 2.5K
12:44 84.50 84.50 84.50 84.50 0.1K
12:45 84.50 84.50 84.50 84.50 0.1K
12:46 84.50 84.50 84.12 84.12 0.9K
12:47 84.12 84.21 84.12 84.21 0.6K
12:48 84.21 84.36 84.21 84.36 0.7K
12:49 84.36 84.40 84.36 84.40 1.6K
12:50 84.40 84.67 84.40 84.67 0.6K
12:51 84.67 84.67 84.67 84.67 0.0K
12:52 84.67 84.67 84.67 84.67 0.1K
12:53 84.67 84.67 84.67 84.67 0.1K
12:54 84.67 84.67 84.67 84.67 0.1K
12:55 84.42 84.42 84.42 84.42 0.5K
12:56 84.42 84.42 84.41 84.41 0.8K
12:57 84.41 84.41 84.16 84.16 0.2K
12:58 84.16 84.24 84.16 84.24 1.1K
12:59 84.20 84.35 84.11 84.35 1.1K
13:00 84.35 84.35 84.21 84.21 0.5K
13:01 84.21 84.21 83.96 83.96 0.2K
13:02 84.52 84.52 84.33 84.33 0.6K
13:03 84.33 84.33 84.33 84.33 0.2K
13:04 84.06 84.37 84.06 84.37 1.4K
13:05 84.37 84.37 84.36 84.36 0.1K
13:06 84.36 84.36 84.36 84.36 0.7K
13:07 84.31 84.31 84.31 84.31 0.2K
13:08 84.31 84.31 84.31 84.31 0.3K
13:09 84.31 84.31 84.20 84.20 0.2K
13:10 84.20 84.29 84.20 84.29 0.4K
13:11 84.29 84.29 84.29 84.29 0.1K
13:12 84.29 84.29 84.29 84.29 0.2K
13:13 84.29 84.29 84.17 84.17 0.4K
13:14 84.17 84.17 84.17 84.17 0.2K
13:15 84.17 84.17 84.17 84.17 0.2K
13:16 84.17 84.17 84.17 84.17 0.0K
13:17 84.17 84.29 84.17 84.29 1.6K
13:18 84.29 84.29 84.29 84.29 0.1K
13:19 84.29 84.29 84.29 84.29 0.2K
13:20 84.29 84.29 84.13 84.13 0.2K
13:21 84.13 84.13 84.13 84.13 0.1K
13:22 84.13 84.13 84.13 84.13 0.0K
13:23 84.13 84.17 83.88 84.17 0.8K
13:24 84.17 84.17 84.17 84.17 0.1K
13:25 84.17 84.20 83.99 84.20 2.3K
13:26 84.19 84.21 84.19 84.21 0.5K
13:27 84.21 84.21 84.19 84.19 0.2K
13:28 84.19 84.19 84.19 84.19 0.0K
13:29 84.19 84.34 84.19 84.34 0.3K
13:30 84.34 84.34 84.30 84.30 2.1K
13:31 84.30 84.30 84.04 84.23 1.1K
13:32 84.23 84.23 84.23 84.23 0.1K
13:33 84.23 84.23 84.23 84.23 0.2K
13:34 84.23 84.27 84.08 84.27 1.2K
13:35 84.27 84.70 84.25 84.25 2.4K
13:36 84.25 84.31 84.25 84.31 0.2K
13:37 84.31 84.50 84.31 84.50 0.3K
13:38 84.53 84.75 84.41 84.75 0.8K
13:39 84.75 84.75 84.40 84.40 0.5K
13:40 84.40 84.58 84.40 84.58 0.3K
13:41 84.58 84.58 84.58 84.58 0.1K
13:42 84.58 84.58 84.50 84.50 1.2K
13:43 84.50 84.72 84.41 84.41 2.7K
13:44 84.41 84.47 84.41 84.47 0.5K
13:45 84.47 84.52 84.47 84.52 5.5K
13:46 84.52 84.52 84.52 84.52 0.1K
13:47 84.52 84.71 84.52 84.71 1.1K
13:48 84.71 84.71 84.71 84.71 0.0K
13:49 84.71 85.80 84.71 85.80 4.3K
13:50 85.80 85.80 85.80 85.80 0.0K
13:51 85.80 85.80 85.50 85.55 1.1K
13:52 85.55 85.55 85.48 85.48 0.3K
13:53 85.48 85.50 85.48 85.50 0.4K
13:54 85.50 85.50 85.50 85.50 0.0K
13:55 85.50 85.50 85.50 85.50 0.1K
13:56 85.50 85.50 85.40 85.40 0.3K
13:57 85.40 85.40 85.33 85.33 1.4K
13:58 85.33 85.33 84.90 84.90 0.3K
13:59 85.30 85.30 85.30 85.30 0.4K
14:00 85.30 85.30 85.30 85.30 0.1K
14:01 85.30 85.30 85.30 85.30 0.1K
14:02 85.30 85.30 84.73 84.73 0.6K
14:03 84.73 84.73 84.73 84.73 0.1K
14:04 84.73 84.73 84.73 84.73 0.0K
14:05 84.73 84.73 84.73 84.73 0.0K
14:06 84.73 85.05 84.73 85.05 0.5K
14:07 85.05 85.05 85.05 85.05 0.2K
14:08 85.05 85.10 85.05 85.10 0.2K
14:09 85.10 85.10 85.10 85.10 0.1K
14:10 85.10 85.14 85.07 85.14 1.0K
14:11 85.07 85.14 85.07 85.14 0.8K
14:12 85.14 85.20 85.14 85.20 0.8K
14:13 85.20 85.20 85.07 85.07 0.1K
14:14 85.07 85.07 85.07 85.07 0.0K
14:15 85.07 85.20 85.07 85.20 0.6K
14:16 85.20 85.22 85.20 85.22 0.2K
14:17 85.22 85.22 85.22 85.22 0.4K
14:18 85.22 85.22 85.22 85.22 0.4K
14:19 85.22 85.36 85.22 85.36 0.5K
14:20 85.07 85.07 85.07 85.07 0.2K
14:21 85.07 85.12 85.07 85.12 0.2K
14:22 85.12 85.28 85.07 85.28 0.4K
14:23 85.28 85.28 85.28 85.28 0.1K
14:24 85.28 85.28 85.28 85.28 0.0K
14:25 85.28 85.29 85.21 85.29 1.0K
14:26 85.29 85.29 85.29 85.29 0.3K
14:27 85.29 85.29 85.29 85.29 2.5K
14:28 85.29 85.29 85.29 85.29 0.1K
14:29 85.29 85.29 85.29 85.29 0.1K
14:30 85.29 85.29 85.29 85.29 0.1K
14:31 85.29 85.29 85.29 85.29 0.3K
14:32 85.08 85.11 85.08 85.11 0.6K
14:33 85.11 85.11 85.11 85.11 0.1K
14:34 85.11 85.50 85.11 85.49 2.4K
14:35 85.50 85.50 85.50 85.50 0.4K
14:36 85.62 85.62 85.62 85.62 0.5K
14:37 85.92 85.93 85.92 85.93 5.1K
14:38 85.93 85.93 85.80 85.80 1.4K
14:39 85.80 85.80 85.56 85.56 2.1K
14:40 85.56 85.59 85.56 85.59 0.2K
14:41 85.59 85.59 85.59 85.59 0.2K
14:42 85.50 85.50 85.50 85.50 0.1K
14:43 85.50 85.50 85.50 85.50 0.3K
14:44 85.50 85.50 85.50 85.50 0.1K
14:45 85.50 85.50 85.50 85.50 0.2K
14:46 85.50 85.50 85.24 85.24 0.1K
14:47 85.24 85.24 85.24 85.24 0.1K
14:48 85.24 85.25 85.24 85.25 0.3K
14:49 85.25 85.62 85.25 85.62 3.9K
14:50 85.62 85.62 85.62 85.62 0.1K
14:51 85.49 85.61 85.49 85.61 1.1K
14:52 85.61 85.61 85.61 85.61 0.1K
14:53 85.61 85.61 85.61 85.61 0.2K
14:54 85.61 85.61 85.61 85.61 0.1K
14:55 85.61 85.62 85.58 85.62 0.6K
14:56 85.62 85.62 85.62 85.62 0.3K
14:57 85.62 85.77 85.62 85.77 0.2K
14:58 85.61 85.64 85.61 85.64 0.6K
14:59 85.50 85.55 85.44 85.49 2.8K
15:00 85.49 85.49 85.49 85.49 0.0K
15:01 85.49 85.49 85.49 85.49 0.0K
15:02 85.49 85.55 85.49 85.55 0.2K
15:03 85.55 85.55 85.40 85.40 0.9K
15:04 85.40 85.40 85.40 85.40 0.3K
15:05 85.40 85.40 85.40 85.40 0.4K
15:06 85.40 85.40 85.28 85.28 0.2K
15:07 85.28 85.28 85.19 85.19 0.4K
15:08 85.19 85.22 85.19 85.22 0.3K
15:09 85.22 85.45 85.22 85.45 1.6K
15:10 85.45 85.49 85.45 85.49 0.2K
15:11 85.49 85.59 85.49 85.59 0.2K
15:12 85.59 85.59 85.41 85.41 1.6K
15:13 85.41 85.41 85.40 85.40 0.2K
15:14 85.40 85.40 85.40 85.40 0.0K
15:15 85.40 85.40 85.24 85.24 0.7K
15:16 85.24 85.33 85.24 85.33 0.4K
15:17 85.28 85.39 85.28 85.39 1.7K
15:18 85.39 86.04 85.39 86.04 2.3K
15:19 86.04 86.13 86.04 86.13 0.3K
15:20 86.21 86.21 86.21 86.21 0.3K
15:21 86.21 86.44 86.13 86.44 1.0K
15:22 86.44 86.44 86.44 86.44 0.1K
15:23 86.74 86.74 86.66 86.66 0.5K
15:24 86.66 86.70 86.66 86.69 1.1K
15:25 86.69 86.69 86.69 86.69 0.4K
15:26 86.69 86.69 86.69 86.69 0.1K
15:27 86.69 86.77 86.69 86.76 1.6K
15:28 86.76 86.76 86.76 86.76 0.0K
15:29 86.67 86.90 86.67 86.90 0.6K
15:30 86.90 86.90 86.23 86.25 3.2K
15:31 86.25 86.83 86.25 86.83 2.4K
15:32 86.83 86.83 86.83 86.83 0.2K
15:33 86.83 86.83 86.83 86.83 0.3K
15:34 86.61 86.61 86.61 86.61 0.5K
15:35 86.61 86.98 86.61 86.98 0.5K
15:36 86.98 86.98 86.73 86.73 0.3K
15:37 86.73 86.76 86.73 86.76 0.3K
15:38 86.93 86.98 86.93 86.98 2.6K
15:39 86.98 87.43 86.98 87.23 0.8K
15:40 87.23 87.33 86.97 86.97 2.2K
15:41 86.97 86.97 86.97 86.97 0.2K
15:42 86.97 87.02 86.97 87.02 0.2K
15:43 87.02 87.02 87.00 87.00 0.9K
15:44 87.12 87.12 86.98 86.98 1.8K
15:45 86.98 86.99 86.98 86.99 0.8K
15:46 86.99 86.99 86.98 86.99 1.0K
15:47 86.99 87.17 86.99 87.17 1.2K
15:48 87.17 87.19 87.17 87.19 2.4K
15:49 87.26 87.26 87.19 87.19 2.8K
15:50 87.19 87.19 87.19 87.19 0.4K
15:51 87.45 87.92 87.45 87.92 7.7K
15:52 88.01 88.07 88.01 88.07 4.9K
15:53 88.35 88.36 88.21 88.21 3.6K
15:54 88.23 88.50 88.23 88.44 6.3K
15:55 88.44 88.44 88.12 88.15 5.9K
15:56 88.15 88.18 88.07 88.07 1.8K
15:57 88.14 88.19 88.14 88.14 1.5K
15:58 88.02 88.02 87.71 87.74 7.6K
15:59 87.36 87.39 87.36 87.36 3.2K
16:00 87.40 88.00 87.26 87.73 34.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし