Dave Inc (DAVE)

DAVE
🏛️ アメリカ →
200.58
最終更新: 2025-10-06
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 88.89 89.05 86.79 88.75 10.5K
09:32 88.75 88.75 88.06 88.06 3.2K
09:33 88.06 88.06 87.20 87.20 0.3K
09:34 87.88 88.99 87.88 88.99 5.1K
09:35 88.99 88.99 88.66 88.66 0.4K
09:36 88.26 88.26 88.26 88.26 6.4K
09:37 88.26 88.26 88.16 88.16 0.5K
09:38 88.16 88.16 86.09 86.09 3.4K
09:39 85.48 86.36 85.48 86.36 6.7K
09:40 86.36 86.52 86.36 86.52 0.6K
09:41 86.48 86.97 86.48 86.87 11.9K
09:42 86.87 87.47 86.87 87.47 1.7K
09:43 87.47 87.47 87.47 87.47 0.0K
09:44 87.47 87.47 86.85 86.85 0.5K
09:45 86.85 86.85 86.77 86.77 1.2K
09:46 86.77 86.94 86.77 86.94 0.6K
09:47 86.54 86.87 86.54 86.85 1.3K
09:48 86.85 87.18 86.85 87.18 0.6K
09:49 87.18 87.18 86.88 86.88 0.2K
09:50 86.88 87.37 86.88 87.37 0.4K
09:51 86.88 87.92 86.88 87.92 2.2K
09:52 87.75 87.76 87.75 87.76 0.9K
09:53 87.76 87.76 87.76 87.76 0.9K
09:54 87.76 88.44 87.76 87.87 1.8K
09:55 87.87 87.87 87.43 87.43 1.4K
09:56 87.45 87.45 87.45 87.45 1.0K
09:57 87.45 87.45 87.45 87.45 0.1K
09:58 87.45 87.61 87.44 87.57 1.7K
09:59 87.57 87.58 87.54 87.58 2.1K
10:00 87.58 87.58 87.58 87.58 0.2K
10:01 87.57 88.83 87.57 88.32 10.8K
10:02 88.32 88.62 88.32 88.62 0.2K
10:03 88.42 89.00 88.42 89.00 0.9K
10:04 88.88 88.88 88.67 88.67 0.8K
10:05 88.67 89.03 88.67 89.03 0.5K
10:06 89.17 89.17 89.01 89.07 2.5K
10:07 89.07 89.32 89.07 89.32 1.2K
10:08 89.32 89.42 89.32 89.40 4.1K
10:09 89.41 89.51 89.41 89.51 2.5K
10:10 89.51 89.69 89.50 89.50 1.4K
10:11 89.55 89.67 89.55 89.67 0.7K
10:12 89.43 89.43 89.13 89.13 2.0K
10:13 89.13 89.13 88.61 88.61 1.4K
10:14 88.61 88.61 88.61 88.61 0.5K
10:15 88.61 88.61 88.54 88.54 0.5K
10:16 88.54 88.54 88.54 88.54 0.6K
10:17 88.54 88.54 87.31 87.31 13.9K
10:18 87.31 87.65 87.31 87.65 0.5K
10:19 87.65 87.65 87.32 87.32 0.8K
10:20 87.17 87.32 87.17 87.28 1.0K
10:21 87.28 87.28 87.08 87.08 0.5K
10:22 87.08 87.31 87.08 87.31 0.8K
10:23 87.31 87.40 87.31 87.40 0.2K
10:24 87.40 87.40 87.29 87.29 0.5K
10:25 87.29 87.29 87.08 87.08 0.3K
10:26 87.08 87.09 87.08 87.09 0.3K
10:27 87.19 87.36 87.19 87.36 0.8K
10:28 87.36 87.36 86.89 86.89 2.3K
10:29 86.89 86.89 86.25 86.25 0.9K
10:30 86.25 86.25 86.25 86.25 0.0K
10:31 86.25 87.04 86.25 86.71 4.8K
10:32 86.71 87.04 86.71 87.04 0.3K
10:33 87.04 87.04 87.04 87.04 0.4K
10:34 87.04 87.19 87.04 87.19 0.2K
10:35 87.19 87.19 87.19 87.19 0.0K
10:36 87.19 87.19 87.19 87.19 0.4K
10:37 87.19 87.19 86.71 86.71 0.9K
10:38 86.71 86.71 86.71 86.71 0.0K
10:39 86.71 86.71 86.71 86.71 0.0K
10:40 86.11 86.11 85.70 85.70 3.0K
10:41 85.52 85.59 85.52 85.59 1.0K
10:42 85.59 85.59 85.59 85.59 0.5K
10:43 85.59 85.59 85.49 85.49 0.4K
10:44 85.32 85.55 85.13 85.55 2.9K
10:45 85.58 86.02 85.58 85.58 1.0K
10:46 85.58 85.58 85.58 85.58 0.1K
10:47 85.58 85.58 85.58 85.58 0.0K
10:48 85.58 86.01 85.58 86.01 0.7K
10:49 86.01 86.01 86.01 86.01 0.0K
10:50 86.01 86.08 86.01 86.08 0.3K
10:51 86.08 86.08 86.08 86.08 0.1K
10:52 86.08 86.08 85.82 85.82 1.0K
10:53 85.81 85.81 85.17 85.17 1.6K
10:54 85.17 85.17 85.17 85.17 0.4K
10:55 85.58 85.58 85.58 85.58 0.1K
10:56 85.58 85.58 85.30 85.56 3.6K
10:57 85.56 85.56 85.56 85.56 0.3K
10:58 85.56 85.56 85.56 85.56 0.0K
10:59 85.53 85.53 85.53 85.53 0.1K
11:00 85.53 85.53 85.53 85.53 0.1K
11:01 85.53 86.06 85.53 86.06 1.0K
11:02 86.06 86.12 86.06 86.12 0.4K
11:03 86.12 86.24 86.12 86.24 2.2K
11:04 86.24 86.24 86.24 86.24 0.1K
11:05 86.24 86.54 86.24 86.54 0.5K
11:06 86.54 86.69 86.54 86.69 1.3K
11:07 86.69 86.69 86.69 86.69 0.0K
11:08 86.69 86.85 86.69 86.85 0.2K
11:09 86.58 86.58 86.58 86.58 1.5K
11:10 86.58 86.58 86.58 86.58 0.1K
11:11 86.58 86.58 86.58 86.58 0.0K
11:12 86.58 86.58 86.58 86.58 0.0K
11:13 86.58 86.95 86.58 86.95 0.9K
11:14 86.95 86.95 86.95 86.95 0.0K
11:15 86.95 86.95 86.95 86.95 0.2K
11:16 86.95 86.95 86.95 86.95 0.0K
11:17 86.95 86.95 86.95 86.95 0.0K
11:18 86.95 86.95 86.95 86.95 0.0K
11:19 86.95 87.29 86.95 87.15 0.9K
11:20 87.15 87.63 87.12 87.47 3.8K
11:21 87.46 87.70 87.46 87.70 0.9K
11:22 87.70 87.70 87.49 87.49 1.0K
11:23 87.49 87.49 87.29 87.29 0.3K
11:24 87.28 87.28 87.28 87.28 0.2K
11:25 87.28 87.28 86.91 86.91 0.2K
11:26 87.07 87.14 86.86 87.14 2.6K
11:27 87.14 87.21 87.01 87.21 2.0K
11:28 87.21 87.52 87.18 87.52 2.5K
11:29 87.52 87.58 87.52 87.58 0.4K
11:30 87.58 87.58 87.28 87.28 0.6K
11:31 87.59 87.59 87.26 87.26 1.1K
11:32 87.26 87.26 87.26 87.26 0.0K
11:33 87.34 87.34 87.29 87.29 0.3K
11:34 87.29 87.29 87.25 87.25 1.4K
11:35 86.54 86.54 86.43 86.43 1.2K
11:36 86.43 86.43 86.43 86.43 0.0K
11:37 86.43 86.79 86.43 86.79 0.2K
11:38 86.79 86.89 86.79 86.89 0.6K
11:39 86.89 86.89 86.74 86.74 0.7K
11:40 86.74 86.74 86.74 86.74 0.5K
11:41 86.74 86.82 86.74 86.82 1.4K
11:42 86.82 86.82 86.73 86.73 0.4K
11:43 86.73 86.73 86.73 86.73 0.2K
11:44 86.73 86.73 86.53 86.53 0.2K
11:45 86.53 86.53 86.53 86.53 0.2K
11:46 86.53 86.53 86.53 86.53 0.1K
11:47 86.53 86.53 86.43 86.43 0.3K
11:48 86.43 86.43 86.43 86.43 0.2K
11:49 86.43 86.43 86.43 86.43 0.1K
11:50 86.43 86.43 86.43 86.43 0.1K
11:51 86.50 86.50 86.50 86.50 0.3K
11:52 86.62 86.62 86.62 86.62 0.3K
11:53 86.62 86.62 86.62 86.62 0.1K
11:54 86.62 86.76 86.62 86.76 0.2K
11:55 86.76 86.76 86.76 86.76 0.1K
11:56 86.76 86.76 86.76 86.76 0.1K
11:57 86.76 86.76 86.76 86.76 1.0K
11:58 87.07 87.70 87.00 87.65 9.2K
11:59 87.80 87.81 87.72 87.81 1.8K
12:00 87.81 87.82 87.81 87.82 0.7K
12:01 87.64 87.90 87.64 87.90 1.9K
12:02 87.90 88.19 87.90 88.19 0.3K
12:03 88.19 88.19 88.19 88.19 0.2K
12:04 88.19 88.48 88.19 88.48 0.4K
12:05 88.48 88.48 88.21 88.21 0.2K
12:06 88.21 88.35 88.16 88.35 0.7K
12:07 88.35 88.35 88.35 88.35 0.2K
12:08 88.35 88.35 88.35 88.35 0.0K
12:09 88.35 88.35 88.35 88.35 0.2K
12:10 88.35 88.36 88.35 88.36 1.7K
12:11 88.36 88.36 88.36 88.36 0.0K
12:12 88.36 88.36 88.36 88.36 0.0K
12:13 88.43 88.43 88.43 88.43 0.7K
12:14 88.43 88.43 88.25 88.25 1.2K
12:15 88.25 88.42 88.25 88.42 0.9K
12:16 88.42 88.42 88.42 88.42 0.0K
12:17 88.42 88.42 88.42 88.42 0.1K
12:18 88.26 88.27 88.26 88.27 0.6K
12:19 88.27 88.34 88.27 88.34 0.5K
12:20 88.30 88.30 88.30 88.30 0.2K
12:21 88.33 88.33 88.16 88.16 0.9K
12:22 88.16 88.16 88.16 88.16 0.1K
12:23 88.16 88.16 88.13 88.13 0.5K
12:24 88.13 88.13 88.13 88.13 0.1K
12:25 88.13 88.13 87.91 87.91 0.3K
12:26 87.91 87.91 87.91 87.91 0.0K
12:27 87.91 87.91 87.91 87.91 0.2K
12:28 87.91 87.91 87.91 87.91 0.2K
12:29 88.07 88.07 87.90 87.90 0.3K
12:30 87.82 87.94 87.82 87.94 0.9K
12:31 87.94 88.06 87.94 88.04 1.2K
12:32 88.04 88.18 88.04 88.18 0.3K
12:33 88.18 88.63 88.18 88.63 2.5K
12:34 88.63 89.01 88.63 89.01 0.5K
12:35 89.01 89.11 89.01 89.11 1.3K
12:36 88.93 89.00 88.93 89.00 0.3K
12:37 89.00 89.00 88.90 88.90 0.9K
12:38 89.18 89.18 89.18 89.18 1.1K
12:39 89.18 89.18 88.97 88.97 0.2K
12:40 88.82 88.84 88.82 88.84 0.7K
12:41 88.84 89.09 88.84 89.09 0.4K
12:42 89.09 89.09 89.09 89.09 0.2K
12:43 88.80 88.80 88.80 88.80 0.3K
12:44 89.62 89.76 89.62 89.76 3.7K
12:45 89.76 90.10 89.76 90.10 2.7K
12:46 90.34 90.34 90.13 90.13 3.8K
12:47 90.13 90.13 90.13 90.13 0.1K
12:48 90.13 90.13 90.13 90.13 0.1K
12:49 90.03 90.03 90.01 90.01 0.4K
12:50 90.01 90.01 90.01 90.01 0.0K
12:51 89.92 90.15 89.80 90.15 2.0K
12:52 89.86 89.86 89.86 89.86 0.2K
12:53 89.86 90.17 89.86 90.17 0.7K
12:54 90.17 90.28 90.17 90.28 0.6K
12:55 90.28 90.28 90.28 90.28 0.2K
12:56 90.28 90.28 90.28 90.28 0.3K
12:57 90.28 90.36 90.28 90.36 0.4K
12:58 90.10 90.10 90.10 90.10 0.3K
12:59 90.34 90.34 89.86 89.86 1.4K
13:00 89.91 89.91 89.91 89.91 0.5K
13:01 89.91 89.91 89.91 89.91 0.3K
13:02 89.91 89.91 89.91 89.91 0.0K
13:03 89.67 90.07 89.67 90.07 0.4K
13:04 90.07 90.07 89.65 89.65 0.2K
13:05 89.65 89.65 89.65 89.65 0.2K
13:06 89.65 89.65 89.49 89.55 3.2K
13:07 89.55 89.55 89.55 89.55 0.0K
13:08 89.44 89.44 89.44 89.44 0.2K
13:09 89.44 89.44 89.31 89.42 1.5K
13:10 89.46 89.52 89.46 89.51 1.3K
13:11 89.52 89.63 89.52 89.63 0.3K
13:12 89.63 89.63 89.63 89.63 0.3K
13:13 89.63 89.63 89.63 89.63 0.2K
13:14 89.63 89.63 89.63 89.63 0.2K
13:15 89.63 89.63 89.63 89.63 0.1K
13:16 89.22 89.22 89.22 89.22 2.0K
13:17 89.55 89.55 89.37 89.37 0.5K
13:18 89.37 89.37 89.37 89.37 0.0K
13:19 89.55 89.55 89.55 89.55 0.1K
13:20 89.55 89.55 89.55 89.55 0.0K
13:21 89.55 89.55 89.55 89.55 0.0K
13:22 89.55 89.55 89.18 89.18 0.9K
13:23 89.18 89.19 88.78 88.78 1.3K
13:24 88.78 88.78 88.78 88.78 1.0K
13:25 88.78 88.78 88.78 88.78 0.3K
13:26 88.78 88.78 88.78 88.78 0.1K
13:27 88.41 88.41 88.41 88.41 0.3K
13:28 89.07 89.07 89.07 89.07 1.6K
13:29 89.07 89.07 89.07 89.07 0.0K
13:30 89.07 89.07 89.07 89.07 0.1K
13:31 89.07 89.07 88.32 88.32 1.0K
13:32 87.55 88.02 87.55 88.02 3.0K
13:33 88.24 88.24 88.24 88.24 0.2K
13:34 88.24 88.68 88.24 88.68 0.3K
13:35 88.68 88.70 88.68 88.70 0.6K
13:36 88.70 88.70 88.70 88.70 0.1K
13:37 88.70 88.70 88.33 88.33 0.8K
13:38 88.33 88.78 88.33 88.78 0.1K
13:39 88.78 88.78 88.26 88.26 0.9K
13:40 88.26 88.26 88.26 88.26 0.4K
13:41 88.26 88.26 88.26 88.26 0.0K
13:42 88.26 88.26 88.26 88.26 0.0K
13:43 88.26 88.26 88.26 88.26 0.1K
13:44 88.26 88.26 88.26 88.26 0.0K
13:45 88.26 88.38 88.26 88.38 0.3K
13:46 88.38 88.38 88.38 88.38 0.2K
13:47 88.38 88.38 87.71 87.71 2.6K
13:48 88.11 88.11 88.11 88.11 0.9K
13:49 88.11 88.11 88.11 88.11 0.1K
13:50 88.11 88.11 88.11 88.11 0.0K
13:51 88.11 88.11 88.11 88.11 0.1K
13:52 88.11 88.11 88.11 88.11 0.0K
13:53 88.11 88.11 88.11 88.11 0.0K
13:54 88.11 88.14 88.11 88.14 0.1K
13:55 88.15 88.15 88.15 88.15 0.2K
13:56 88.15 88.15 88.15 88.15 0.0K
13:57 88.15 88.15 88.15 88.15 0.0K
13:58 88.15 88.16 88.15 88.16 0.6K
13:59 88.16 88.16 88.16 88.16 0.1K
14:00 88.16 88.16 88.12 88.12 1.6K
14:01 87.56 87.59 87.56 87.59 0.6K
14:02 87.59 87.59 87.26 87.26 0.2K
14:03 87.55 87.55 87.55 87.55 0.1K
14:04 87.55 87.55 87.55 87.55 0.1K
14:05 87.55 87.55 87.55 87.55 0.2K
14:06 87.55 87.55 87.55 87.55 0.0K
14:07 87.55 87.55 87.55 87.55 0.0K
14:08 87.55 87.55 87.55 87.55 0.5K
14:09 87.55 87.56 87.55 87.56 0.5K
14:10 87.56 87.56 87.56 87.56 0.1K
14:11 87.56 87.56 87.56 87.56 0.0K
14:12 87.54 87.54 87.54 87.54 0.5K
14:13 87.54 87.54 87.54 87.54 0.1K
14:14 87.63 87.63 87.63 87.63 0.2K
14:15 87.63 87.63 87.33 87.33 0.6K
14:16 87.29 87.29 87.21 87.21 1.3K
14:17 87.21 87.61 87.12 87.61 0.9K
14:18 87.62 87.78 87.62 87.78 2.4K
14:19 87.78 87.78 87.78 87.78 0.0K
14:20 87.78 87.78 87.78 87.78 0.4K
14:21 87.78 87.78 87.78 87.78 0.0K
14:22 87.78 87.86 87.78 87.86 0.8K
14:23 87.86 87.86 87.58 87.58 1.9K
14:24 87.58 88.29 87.58 88.18 2.2K
14:25 88.18 88.18 88.15 88.15 0.2K
14:26 88.15 88.15 88.15 88.15 0.1K
14:27 88.15 88.15 88.15 88.15 0.0K
14:28 88.15 88.22 88.15 88.22 0.1K
14:29 88.22 88.22 88.01 88.01 1.2K
14:30 88.01 88.01 88.01 88.01 0.0K
14:31 88.01 88.01 88.01 88.01 0.6K
14:32 87.69 87.69 87.66 87.66 0.7K
14:33 87.66 87.82 87.66 87.82 0.2K
14:34 87.82 87.82 87.82 87.82 0.2K
14:35 87.82 87.82 87.82 87.82 0.2K
14:36 87.82 87.94 87.82 87.94 0.1K
14:37 87.94 87.94 87.82 87.82 0.2K
14:38 87.82 87.82 87.82 87.82 0.0K
14:39 87.82 88.05 87.82 88.05 0.9K
14:40 88.05 88.12 88.00 88.00 0.3K
14:41 88.00 88.00 88.00 88.00 0.0K
14:42 88.00 88.00 88.00 88.00 0.1K
14:43 88.00 88.00 88.00 88.00 0.0K
14:44 88.00 88.01 87.89 88.01 2.2K
14:45 88.17 88.19 88.17 88.19 0.6K
14:46 88.34 88.34 88.24 88.24 0.8K
14:47 88.24 88.37 88.24 88.37 0.6K
14:48 88.37 88.37 88.10 88.10 2.7K
14:49 88.10 88.10 88.10 88.10 0.3K
14:50 88.10 88.10 88.10 88.10 0.0K
14:51 88.10 88.37 88.10 88.37 0.2K
14:52 88.58 88.58 88.58 88.58 0.1K
14:53 88.58 88.58 88.58 88.58 0.0K
14:54 88.47 88.47 88.47 88.47 0.3K
14:55 88.47 88.47 88.47 88.47 0.0K
14:56 88.47 88.47 88.47 88.47 0.1K
14:57 88.47 88.47 88.47 88.47 0.2K
14:58 88.32 88.32 88.32 88.32 0.8K
14:59 88.32 88.32 88.32 88.32 0.0K
15:00 88.32 88.32 88.30 88.30 0.2K
15:01 88.30 88.30 88.30 88.30 0.5K
15:02 88.30 88.79 88.30 88.79 8.9K
15:03 88.79 88.79 88.79 88.79 0.0K
15:04 88.79 88.79 88.72 88.72 1.9K
15:05 88.72 88.72 88.72 88.72 0.0K
15:06 88.60 88.60 88.60 88.60 0.2K
15:07 88.60 88.60 88.60 88.60 0.0K
15:08 88.78 88.82 88.71 88.71 0.8K
15:09 88.71 88.71 88.70 88.70 0.8K
15:10 88.70 88.70 88.70 88.70 0.0K
15:11 88.70 88.70 88.70 88.70 0.2K
15:12 88.70 88.80 88.70 88.80 0.6K
15:13 88.98 88.98 88.73 88.73 0.4K
15:14 88.73 88.86 88.73 88.73 1.3K
15:15 88.73 88.73 88.53 88.66 1.1K
15:16 88.66 88.66 88.66 88.66 0.0K
15:17 88.66 88.66 88.66 88.66 0.0K
15:18 88.66 88.71 88.66 88.71 0.9K
15:19 88.71 88.71 88.71 88.71 0.0K
15:20 88.71 88.71 88.71 88.71 0.0K
15:21 88.71 88.95 88.71 88.85 1.6K
15:22 88.85 88.85 88.85 88.85 0.0K
15:23 88.72 88.84 88.72 88.84 0.9K
15:24 88.84 88.84 88.84 88.84 0.1K
15:25 88.84 88.84 88.84 88.84 0.3K
15:26 88.84 88.84 88.74 88.74 2.9K
15:27 88.83 88.84 88.83 88.84 1.5K
15:28 88.73 88.82 88.73 88.82 0.7K
15:29 88.82 88.82 88.55 88.55 1.6K
15:30 88.55 88.55 88.55 88.55 0.4K
15:31 88.55 88.59 88.50 88.59 0.6K
15:32 88.59 88.59 88.59 88.59 0.1K
15:33 88.47 88.47 88.29 88.29 1.6K
15:34 88.29 88.36 88.23 88.27 1.3K
15:35 88.36 88.47 88.36 88.47 0.7K
15:36 88.47 88.47 88.36 88.36 0.2K
15:37 88.37 88.47 88.37 88.47 1.8K
15:38 88.47 88.47 88.47 88.47 0.0K
15:39 88.47 88.50 88.47 88.50 0.5K
15:40 88.50 88.50 88.34 88.43 1.4K
15:41 88.43 88.48 88.43 88.48 5.5K
15:42 88.48 88.68 88.48 88.68 6.3K
15:43 88.59 88.59 88.59 88.59 0.6K
15:44 88.61 88.62 88.61 88.62 1.9K
15:45 88.38 88.38 88.10 88.10 5.0K
15:46 88.10 88.33 88.10 88.33 2.5K
15:47 88.33 88.46 88.31 88.31 2.5K
15:48 88.42 88.42 88.23 88.31 1.9K
15:49 88.31 88.34 88.31 88.34 2.5K
15:50 88.44 88.80 88.44 88.73 5.4K
15:51 88.73 89.05 88.73 89.05 1.8K
15:52 89.05 89.38 89.05 89.38 0.8K
15:53 89.38 89.38 89.29 89.29 3.2K
15:54 89.41 89.63 89.38 89.63 2.9K
15:55 89.64 89.66 89.01 89.01 7.7K
15:56 89.00 89.00 88.99 88.99 1.4K
15:57 88.99 89.02 88.84 89.02 4.4K
15:58 89.02 89.02 88.48 88.48 7.0K
15:59 88.65 88.70 88.29 88.29 4.9K
16:00 88.31 88.46 88.10 88.46 29.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし