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 90.00 93.50 88.00 92.66 20.0K
09:32 92.84 94.90 92.84 94.09 23.0K
09:33 94.09 94.09 92.68 92.68 4.5K
09:34 92.67 93.99 92.33 92.33 7.2K
09:35 92.34 94.80 92.34 93.67 4.5K
09:36 93.67 94.50 93.67 94.00 4.7K
09:37 94.32 94.63 93.92 94.51 8.7K
09:38 94.51 94.51 93.30 93.52 2.0K
09:39 93.80 93.91 93.01 93.91 2.4K
09:40 93.32 93.35 93.31 93.31 0.9K
09:41 93.31 93.31 92.33 92.36 5.4K
09:42 92.36 92.68 92.36 92.36 3.7K
09:43 92.36 92.36 91.49 91.50 2.6K
09:44 91.50 92.31 91.50 92.31 2.7K
09:45 92.31 92.91 92.31 92.91 0.3K
09:46 92.91 93.54 92.91 93.54 3.5K
09:47 93.74 94.00 93.53 94.00 4.3K
09:48 93.70 93.70 93.08 93.08 4.1K
09:49 93.08 93.70 93.08 93.70 0.3K
09:50 93.80 94.17 93.80 94.17 2.4K
09:51 94.67 94.67 93.25 93.25 2.3K
09:52 93.13 93.13 93.13 93.13 1.9K
09:53 93.13 93.29 93.13 93.29 0.5K
09:54 93.29 93.29 93.29 93.29 0.3K
09:55 93.29 93.29 92.50 92.51 1.2K
09:56 92.26 92.27 91.88 92.27 1.8K
09:57 92.26 92.42 92.26 92.26 1.1K
09:58 92.26 92.46 92.26 92.46 0.7K
09:59 92.26 92.26 91.38 91.38 0.9K
10:00 91.28 91.28 91.28 91.28 2.0K
10:01 91.26 91.50 91.25 91.25 2.0K
10:02 91.25 91.25 91.03 91.03 1.9K
10:03 90.50 91.82 90.50 91.82 4.2K
10:04 91.77 91.77 91.77 91.77 1.2K
10:05 91.77 92.18 91.77 92.18 1.6K
10:06 92.18 92.18 92.18 92.18 0.4K
10:07 92.18 92.18 91.40 91.44 1.8K
10:08 91.10 91.38 91.10 91.38 2.1K
10:09 91.75 91.75 91.15 91.56 1.3K
10:10 91.56 91.93 91.56 91.84 0.7K
10:11 91.61 91.73 91.61 91.73 0.9K
10:12 91.73 92.07 91.73 92.07 0.5K
10:13 92.28 92.78 91.83 91.83 1.9K
10:14 91.83 92.41 91.83 92.41 1.1K
10:15 92.41 92.56 92.41 92.56 0.9K
10:16 92.56 92.56 92.56 92.56 0.1K
10:17 92.68 92.68 92.67 92.67 1.8K
10:18 92.68 93.11 92.68 93.11 1.6K
10:19 93.11 93.11 93.11 93.11 0.2K
10:20 93.11 93.11 92.71 93.10 0.6K
10:21 93.10 93.39 93.10 93.21 1.8K
10:22 93.21 93.21 92.65 92.65 1.4K
10:23 92.65 92.65 92.01 92.22 3.4K
10:24 92.22 92.22 92.22 92.22 0.2K
10:25 92.22 92.22 92.22 92.22 0.1K
10:26 92.22 92.22 91.85 91.85 0.3K
10:27 91.85 91.85 91.85 91.85 0.1K
10:28 91.85 91.85 90.98 90.98 4.0K
10:29 90.98 91.49 90.98 91.45 1.6K
10:30 91.45 91.45 91.00 91.00 0.3K
10:31 91.00 92.07 91.00 92.07 1.2K
10:32 92.07 92.07 90.96 90.96 0.8K
10:33 91.53 91.53 91.53 91.53 0.4K
10:34 91.53 91.64 91.53 91.64 1.9K
10:35 91.64 91.69 91.64 91.69 0.3K
10:36 91.90 91.90 91.75 91.75 2.7K
10:37 90.92 90.92 90.70 90.80 4.4K
10:38 90.93 90.93 89.32 89.32 16.9K
10:39 89.60 89.63 88.98 89.63 4.3K
10:40 89.82 89.82 89.82 89.82 2.8K
10:41 90.78 91.03 90.78 91.03 3.4K
10:42 90.80 90.84 90.50 90.64 2.9K
10:43 90.64 90.64 90.64 90.64 1.1K
10:44 90.73 90.73 90.63 90.63 0.7K
10:45 90.63 90.63 90.32 90.32 0.4K
10:46 90.32 90.32 90.32 90.32 0.0K
10:47 90.32 90.33 90.32 90.33 2.9K
10:48 90.60 90.60 89.97 89.97 3.7K
10:49 89.97 89.97 89.97 89.97 0.0K
10:50 89.97 90.25 89.97 90.25 1.2K
10:51 90.25 90.25 90.25 90.25 0.1K
10:52 90.25 90.25 89.96 89.96 1.6K
10:53 89.96 90.02 89.96 90.02 0.5K
10:54 90.02 90.02 90.02 90.02 0.0K
10:55 90.02 90.55 90.02 90.47 2.3K
10:56 90.47 90.47 90.02 90.39 1.3K
10:57 90.50 90.78 90.50 90.76 1.4K
10:58 90.76 90.76 90.29 90.29 0.4K
10:59 90.29 90.29 90.29 90.29 0.4K
11:00 90.29 90.29 90.27 90.27 0.4K
11:01 90.27 90.27 90.03 90.03 0.6K
11:02 90.03 90.03 90.03 90.03 0.1K
11:03 90.03 90.10 90.03 90.10 0.3K
11:04 90.10 90.10 89.77 89.77 0.4K
11:05 90.04 90.04 90.04 90.04 0.5K
11:06 90.04 90.04 90.04 90.04 0.1K
11:07 90.04 90.51 90.04 90.49 1.5K
11:08 90.50 90.60 90.50 90.60 0.8K
11:09 90.60 90.60 90.14 90.58 1.3K
11:10 91.01 91.01 90.60 90.60 1.3K
11:11 90.62 90.62 90.62 90.62 0.5K
11:12 90.62 90.62 90.62 90.62 0.1K
11:13 90.62 90.82 90.62 90.82 0.2K
11:14 90.82 90.82 90.62 90.62 0.3K
11:15 90.62 90.62 90.62 90.62 0.2K
11:16 90.62 90.62 90.62 90.62 0.2K
11:17 90.62 90.62 90.62 90.62 0.1K
11:18 90.62 90.63 90.62 90.63 0.1K
11:19 90.63 90.63 90.63 90.63 0.2K
11:20 90.63 90.63 90.63 90.63 0.1K
11:21 90.63 90.63 90.24 90.24 0.1K
11:22 90.24 90.24 90.24 90.24 1.4K
11:23 90.24 90.24 89.69 89.69 0.4K
11:24 89.69 89.69 89.69 89.69 0.0K
11:25 89.69 90.38 89.69 90.38 0.7K
11:26 90.19 90.19 90.19 90.19 0.1K
11:27 89.65 89.65 89.65 89.65 0.9K
11:28 89.65 90.13 89.52 89.52 1.1K
11:29 89.52 89.52 89.41 89.41 0.1K
11:30 89.41 89.41 89.41 89.41 0.4K
11:31 89.41 89.41 89.41 89.41 0.1K
11:32 89.65 89.65 89.54 89.54 0.3K
11:33 89.54 89.54 89.54 89.54 0.0K
11:34 89.54 89.54 89.54 89.54 0.2K
11:35 89.54 89.91 89.54 89.64 0.5K
11:36 89.70 89.70 89.70 89.70 1.8K
11:37 89.70 89.71 89.55 89.71 0.4K
11:38 89.71 89.71 89.55 89.55 0.4K
11:39 89.55 89.60 89.55 89.60 0.9K
11:40 89.78 89.78 89.65 89.65 3.9K
11:41 89.65 89.65 89.65 89.65 0.1K
11:42 89.87 90.00 89.87 90.00 1.0K
11:43 90.00 90.00 89.95 89.95 0.9K
11:44 89.95 89.95 89.85 89.85 0.2K
11:45 89.85 89.87 89.85 89.87 0.4K
11:46 89.87 89.87 89.87 89.87 0.2K
11:47 89.39 89.39 89.39 89.39 1.2K
11:48 89.39 89.39 89.25 89.25 1.5K
11:49 89.25 89.36 89.25 89.36 0.8K
11:50 89.36 89.36 89.36 89.36 0.6K
11:51 89.36 89.36 88.89 88.89 0.8K
11:52 88.97 88.97 88.89 88.93 1.5K
11:53 88.93 88.93 88.32 88.32 2.8K
11:54 88.32 89.11 88.32 89.11 1.8K
11:55 89.11 89.11 89.11 89.11 0.1K
11:56 89.11 89.11 88.59 88.59 0.7K
11:57 88.59 89.08 88.59 89.08 1.1K
11:58 89.08 89.57 89.08 89.57 0.8K
11:59 89.57 89.68 89.41 89.68 0.3K
12:00 89.68 89.68 89.68 89.68 0.0K
12:01 89.68 89.68 89.68 89.68 0.1K
12:02 89.68 89.68 89.68 89.68 0.1K
12:03 89.68 89.68 89.68 89.68 0.1K
12:04 89.68 89.68 89.68 89.68 0.9K
12:05 89.68 89.68 89.68 89.68 0.1K
12:06 89.49 89.49 89.37 89.37 0.7K
12:07 89.37 89.37 89.37 89.37 0.2K
12:08 89.37 89.37 89.37 89.37 0.0K
12:09 89.37 89.63 89.37 89.63 0.1K
12:10 89.63 89.69 89.63 89.69 0.2K
12:11 89.69 90.00 89.69 90.00 1.0K
12:12 90.00 90.00 89.94 89.94 0.2K
12:13 89.77 89.77 89.77 89.77 0.4K
12:14 89.77 89.77 89.77 89.77 0.1K
12:15 89.77 89.79 89.66 89.66 0.4K
12:16 89.66 89.96 89.66 89.96 1.1K
12:17 89.96 89.96 89.96 89.96 0.2K
12:18 89.96 90.00 89.96 90.00 0.8K
12:19 90.00 90.18 90.00 90.18 0.5K
12:20 90.18 90.18 90.18 90.18 0.5K
12:21 90.18 90.18 90.18 90.18 0.2K
12:22 90.18 90.18 90.18 90.18 0.2K
12:23 90.18 90.55 90.18 90.55 0.7K
12:24 90.60 90.60 90.51 90.51 2.6K
12:25 89.96 90.37 89.96 90.37 2.3K
12:26 90.37 90.37 90.37 90.37 0.2K
12:27 90.37 90.37 90.02 90.02 0.4K
12:28 90.02 90.02 90.02 90.02 0.2K
12:29 90.02 90.02 90.02 90.02 0.0K
12:30 90.02 90.02 90.02 90.02 0.1K
12:31 90.02 90.02 90.02 90.02 0.0K
12:32 90.02 90.02 89.83 89.83 0.8K
12:33 89.83 89.83 89.83 89.83 0.6K
12:34 89.83 89.83 89.83 89.83 0.1K
12:35 89.83 90.12 89.83 90.12 0.5K
12:36 90.12 90.44 90.12 90.44 0.3K
12:37 90.11 90.11 90.11 90.11 0.3K
12:38 90.11 90.11 90.11 90.11 0.0K
12:39 90.11 90.11 90.07 90.07 0.4K
12:40 90.07 90.07 90.07 90.07 0.4K
12:41 90.07 90.07 90.07 90.07 0.6K
12:42 90.07 90.22 90.07 90.22 0.3K
12:43 90.22 90.22 90.22 90.22 0.1K
12:44 90.22 90.22 89.96 89.97 0.5K
12:45 89.97 90.10 89.97 90.10 0.4K
12:46 90.10 90.28 90.10 90.22 1.3K
12:47 90.22 90.22 90.22 90.22 0.1K
12:48 90.22 90.37 90.22 90.37 0.2K
12:49 90.37 90.37 90.37 90.37 0.1K
12:50 90.37 90.37 90.00 90.00 0.2K
12:51 90.00 90.76 90.00 90.76 2.0K
12:52 90.76 91.07 90.64 91.07 0.3K
12:53 91.07 91.07 90.86 90.93 0.7K
12:54 90.93 91.04 90.93 91.04 0.6K
12:55 91.04 91.04 90.76 90.76 0.3K
12:56 90.76 91.05 90.75 90.75 0.4K
12:57 90.75 90.75 90.75 90.75 0.0K
12:58 90.75 91.05 90.63 91.05 3.1K
12:59 91.05 91.05 91.01 91.01 0.4K
13:00 91.25 91.25 91.25 91.25 0.8K
13:01 91.25 91.25 91.04 91.04 0.4K
13:02 91.04 91.12 91.04 91.12 0.1K
13:03 91.12 91.42 91.12 91.42 1.3K
13:04 91.55 91.55 91.18 91.20 1.2K
13:05 91.20 91.35 91.09 91.09 1.2K
13:06 91.09 91.09 91.09 91.09 0.0K
13:07 91.49 91.74 91.41 91.65 1.7K
13:08 91.65 91.65 91.37 91.37 0.3K
13:09 91.37 91.37 91.37 91.37 0.1K
13:10 91.37 91.58 91.37 91.58 0.5K
13:11 92.03 92.03 91.85 91.85 3.0K
13:12 91.85 91.97 91.84 91.84 4.3K
13:13 91.75 91.75 91.50 91.50 2.3K
13:14 91.50 91.50 91.50 91.50 0.4K
13:15 91.53 91.87 91.46 91.87 1.6K
13:16 91.87 91.87 91.50 91.50 0.7K
13:17 91.50 91.50 91.30 91.30 1.6K
13:18 91.30 91.30 91.30 91.30 0.2K
13:19 91.30 91.30 91.30 91.30 0.3K
13:20 91.30 91.42 91.30 91.42 1.0K
13:21 91.42 91.42 91.42 91.42 0.1K
13:22 91.42 91.42 91.42 91.42 0.1K
13:23 91.42 91.90 91.40 91.90 0.6K
13:24 91.90 91.90 91.75 91.75 0.5K
13:25 91.75 91.97 91.75 91.97 1.6K
13:26 91.97 92.00 91.90 92.00 1.4K
13:27 91.93 91.93 91.63 91.63 11.1K
13:28 91.63 91.63 91.63 91.63 0.0K
13:29 91.63 91.63 91.63 91.63 0.2K
13:30 91.63 91.63 91.63 91.63 0.0K
13:31 91.75 91.75 91.75 91.75 0.4K
13:32 91.75 91.75 91.68 91.68 0.6K
13:33 91.81 91.81 91.81 91.81 0.3K
13:34 91.61 91.61 91.61 91.61 0.1K
13:35 91.61 91.71 91.61 91.71 0.4K
13:36 91.71 91.71 91.69 91.69 1.5K
13:37 91.69 91.69 91.50 91.50 0.1K
13:38 91.50 91.50 91.50 91.50 0.1K
13:39 91.50 91.50 91.50 91.50 0.7K
13:40 91.50 91.50 91.50 91.50 0.2K
13:41 91.50 91.50 91.50 91.50 0.0K
13:42 91.50 91.50 91.50 91.50 0.2K
13:43 91.50 91.62 91.50 91.62 0.2K
13:44 91.62 91.62 91.62 91.62 0.0K
13:45 91.62 91.62 91.62 91.62 0.0K
13:46 91.62 91.62 91.51 91.51 0.4K
13:47 91.51 91.51 91.51 91.51 0.0K
13:48 91.51 91.51 91.51 91.51 0.1K
13:49 91.51 91.51 91.51 91.51 0.1K
13:50 91.51 91.51 91.50 91.50 0.4K
13:51 91.50 91.50 91.50 91.50 0.0K
13:52 91.50 91.50 91.50 91.50 0.1K
13:53 91.30 91.33 91.30 91.30 1.2K
13:54 91.30 91.30 91.30 91.30 0.0K
13:55 91.30 91.42 91.30 91.42 0.6K
13:56 91.42 91.42 91.42 91.42 0.1K
13:57 91.32 91.42 91.30 91.30 1.1K
13:58 91.30 91.30 91.30 91.30 0.0K
13:59 91.30 91.30 91.30 91.30 1.3K
14:00 91.30 91.30 91.30 91.30 0.0K
14:01 91.30 91.30 91.30 91.30 0.1K
14:02 91.30 91.30 91.05 91.27 3.1K
14:03 91.18 91.18 91.18 91.18 0.2K
14:04 91.18 91.18 91.18 91.18 0.1K
14:05 91.35 91.35 91.35 91.35 0.2K
14:06 91.35 91.35 91.17 91.17 1.0K
14:07 91.17 91.17 91.17 91.17 0.2K
14:08 91.17 91.21 91.07 91.21 1.1K
14:09 91.21 91.24 91.21 91.24 0.5K
14:10 91.41 91.41 91.40 91.40 1.8K
14:11 91.40 91.87 91.40 91.87 2.3K
14:12 92.17 92.17 91.91 92.16 0.7K
14:13 92.16 92.16 92.16 92.16 0.2K
14:14 92.16 92.23 92.16 92.23 0.1K
14:15 92.23 92.72 92.23 92.62 5.6K
14:16 93.01 93.01 92.66 92.66 0.5K
14:17 92.66 92.66 92.50 92.50 0.8K
14:18 92.50 92.50 92.50 92.50 0.3K
14:19 92.50 92.50 92.50 92.50 0.3K
14:20 92.71 92.71 92.71 92.71 0.3K
14:21 92.71 92.71 92.71 92.71 0.1K
14:22 92.71 92.71 92.71 92.71 0.2K
14:23 92.71 92.71 92.64 92.64 0.3K
14:24 92.64 92.64 92.31 92.31 1.0K
14:25 92.31 92.31 92.31 92.31 0.0K
14:26 92.31 92.44 92.31 92.44 0.6K
14:27 92.44 92.44 92.44 92.44 0.0K
14:28 92.44 92.44 92.32 92.32 0.8K
14:29 92.32 92.32 92.19 92.19 0.2K
14:30 92.19 92.19 92.19 92.19 0.2K
14:31 92.19 92.19 92.19 92.19 0.0K
14:32 92.19 92.19 92.19 92.19 0.4K
14:33 92.19 92.19 92.19 92.19 0.1K
14:34 92.39 92.39 92.39 92.39 0.4K
14:35 92.39 92.39 92.13 92.13 0.4K
14:36 92.13 92.13 92.11 92.11 0.8K
14:37 92.11 92.11 92.11 92.11 0.1K
14:38 92.11 92.11 91.95 91.95 0.1K
14:39 91.95 91.95 91.95 91.95 0.2K
14:40 91.95 92.08 91.95 92.08 0.1K
14:41 92.08 92.08 91.95 92.08 0.3K
14:42 92.08 92.16 92.08 92.16 1.3K
14:43 92.16 92.16 92.16 92.16 0.1K
14:44 92.16 92.64 92.16 92.64 0.9K
14:45 92.64 92.64 92.64 92.64 0.2K
14:46 92.64 92.64 92.64 92.64 0.4K
14:47 92.64 92.64 92.64 92.64 0.0K
14:48 92.64 92.64 92.51 92.51 0.4K
14:49 92.51 92.51 92.51 92.51 0.0K
14:50 92.51 92.51 92.51 92.51 0.2K
14:51 92.51 92.51 92.51 92.51 0.3K
14:52 92.51 92.51 92.51 92.51 0.1K
14:53 92.51 92.51 92.51 92.51 0.1K
14:54 92.51 92.51 92.37 92.37 0.4K
14:55 92.37 92.37 92.31 92.31 0.1K
14:56 92.31 92.31 92.31 92.31 0.2K
14:57 92.31 92.31 92.31 92.31 0.0K
14:58 92.31 92.31 92.29 92.29 0.7K
14:59 92.29 92.29 92.29 92.29 0.1K
15:00 92.29 92.29 92.29 92.29 0.1K
15:01 92.29 92.30 92.29 92.30 0.2K
15:02 92.30 92.30 92.30 92.30 0.1K
15:03 92.12 92.12 92.12 92.12 0.2K
15:04 92.12 92.12 92.07 92.07 0.5K
15:05 92.49 92.49 92.25 92.25 1.0K
15:06 92.25 92.25 92.25 92.25 0.1K
15:07 92.03 92.21 92.03 92.21 0.3K
15:08 92.21 92.36 92.21 92.36 0.1K
15:09 92.36 92.40 92.21 92.40 0.6K
15:10 92.40 92.40 92.18 92.18 1.0K
15:11 92.18 92.25 92.10 92.18 1.1K
15:12 92.18 92.18 92.18 92.18 0.2K
15:13 92.18 92.18 91.94 92.15 3.2K
15:14 92.15 92.15 92.15 92.15 0.6K
15:15 92.15 92.40 92.15 92.40 1.4K
15:16 92.40 92.40 92.40 92.40 0.2K
15:17 92.40 92.75 92.40 92.75 0.7K
15:18 92.75 92.75 92.75 92.75 0.2K
15:19 92.75 92.76 92.69 92.76 1.0K
15:20 92.76 92.76 92.62 92.62 1.2K
15:21 92.62 92.62 92.62 92.62 0.7K
15:22 92.59 92.59 92.58 92.58 0.2K
15:23 92.58 92.58 92.58 92.58 0.2K
15:24 92.40 92.73 92.40 92.73 0.7K
15:25 92.66 92.66 92.66 92.66 0.9K
15:26 92.66 92.66 92.35 92.35 0.3K
15:27 92.35 92.52 92.35 92.52 0.8K
15:28 92.50 92.50 92.50 92.50 0.2K
15:29 92.50 92.50 92.50 92.50 0.1K
15:30 92.50 92.50 92.28 92.28 1.5K
15:31 92.28 92.28 92.00 92.19 2.5K
15:32 92.19 92.30 92.19 92.30 0.4K
15:33 92.30 92.30 92.30 92.30 0.2K
15:34 92.30 92.30 92.30 92.30 0.0K
15:35 92.30 92.30 92.30 92.30 0.3K
15:36 92.30 92.41 92.30 92.41 0.9K
15:37 92.41 92.41 92.41 92.41 0.2K
15:38 92.41 92.43 92.41 92.43 0.3K
15:39 92.43 92.43 92.39 92.39 0.4K
15:40 92.27 92.27 92.27 92.27 0.4K
15:41 92.27 92.41 92.27 92.41 0.5K
15:42 92.41 92.47 92.41 92.47 0.7K
15:43 92.47 92.47 92.45 92.45 1.2K
15:44 92.45 92.45 92.42 92.42 0.3K
15:45 92.42 92.50 92.42 92.50 0.4K
15:46 92.40 92.40 92.40 92.40 1.1K
15:47 92.40 92.40 92.26 92.26 0.5K
15:48 92.26 92.26 92.26 92.26 0.5K
15:49 92.26 92.26 92.18 92.18 0.7K
15:50 92.18 92.18 92.18 92.18 0.7K
15:51 92.18 92.18 92.18 92.18 2.3K
15:52 92.18 92.18 92.18 92.18 0.4K
15:53 92.18 92.18 91.81 91.94 8.0K
15:54 91.94 91.94 91.86 91.86 0.4K
15:55 91.83 91.95 91.83 91.95 3.5K
15:56 91.95 91.95 91.92 91.92 1.5K
15:57 91.92 91.99 91.92 91.99 2.9K
15:58 91.92 91.92 91.81 91.81 7.1K
15:59 91.73 91.85 91.73 91.85 7.8K
16:00 92.00 92.87 91.94 91.97 26.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし