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 92.28 93.05 92.28 93.05 15.9K
09:32 93.05 93.05 93.05 93.05 0.4K
09:33 92.00 92.00 90.62 90.62 4.0K
09:34 91.12 91.39 91.12 91.39 2.9K
09:35 91.39 91.83 91.39 91.83 0.6K
09:36 91.83 91.83 91.61 91.61 2.1K
09:37 91.61 91.72 91.61 91.72 1.7K
09:38 91.72 92.62 91.72 92.62 0.7K
09:39 92.62 92.62 91.83 92.00 2.4K
09:40 92.29 92.29 92.29 92.29 0.7K
09:41 92.29 92.38 91.80 92.38 0.6K
09:42 92.96 92.96 92.96 92.96 0.7K
09:43 92.96 92.96 92.58 92.58 0.2K
09:44 92.58 93.36 92.58 93.00 0.9K
09:45 93.08 93.23 93.08 93.23 1.5K
09:46 93.23 93.23 93.23 93.23 0.3K
09:47 93.23 93.81 93.23 93.50 2.5K
09:48 93.50 93.58 93.23 93.23 3.6K
09:49 93.23 93.37 93.23 93.37 0.5K
09:50 93.37 93.37 93.37 93.37 0.2K
09:51 92.83 92.83 92.59 92.59 1.3K
09:52 92.59 92.59 92.59 92.59 0.4K
09:53 92.59 92.59 92.59 92.59 0.2K
09:54 92.59 92.59 92.59 92.59 0.1K
09:55 93.04 93.04 92.68 92.83 1.5K
09:56 92.83 92.92 92.83 92.92 1.2K
09:57 92.92 93.06 92.92 93.06 0.5K
09:58 93.06 93.17 93.06 93.17 0.5K
09:59 93.19 93.47 93.19 93.43 2.6K
10:00 93.79 93.79 92.63 92.63 2.5K
10:01 92.63 92.66 92.29 92.29 0.9K
10:02 92.29 92.29 92.21 92.21 0.6K
10:03 92.21 92.21 92.11 92.11 0.7K
10:04 92.11 92.11 91.72 91.72 0.8K
10:05 91.72 91.87 91.72 91.87 0.5K
10:06 91.87 91.87 91.87 91.87 0.3K
10:07 91.20 91.33 90.16 90.29 4.5K
10:08 89.58 89.58 88.78 88.91 7.6K
10:09 88.83 88.83 88.54 88.54 0.9K
10:10 89.22 89.46 88.88 89.46 3.1K
10:11 89.47 89.47 88.87 89.44 1.9K
10:12 89.44 89.44 88.88 88.88 1.7K
10:13 88.97 88.97 88.96 88.96 0.7K
10:14 88.96 88.96 87.84 87.84 10.1K
10:15 87.84 88.37 87.84 88.37 2.7K
10:16 88.37 88.73 88.37 88.73 0.5K
10:17 89.40 89.40 88.50 89.11 3.0K
10:18 89.13 90.00 89.13 90.00 2.9K
10:19 89.76 89.76 89.59 89.59 1.0K
10:20 89.41 89.55 89.41 89.55 1.5K
10:21 88.60 88.60 88.15 88.57 2.8K
10:22 88.57 88.57 88.15 88.15 2.6K
10:23 88.15 88.16 87.75 87.75 4.9K
10:24 87.75 87.75 87.27 87.36 1.5K
10:25 87.71 87.94 87.71 87.94 6.1K
10:26 87.99 87.99 86.79 86.79 9.2K
10:27 86.79 86.79 85.73 85.75 4.4K
10:28 86.49 86.49 86.29 86.30 3.6K
10:29 86.00 86.38 86.00 86.20 2.7K
10:30 86.60 86.60 86.60 86.60 1.8K
10:31 86.60 86.96 86.60 86.96 1.1K
10:32 86.96 87.54 86.18 86.18 2.4K
10:33 86.95 86.95 86.65 86.65 0.8K
10:34 86.65 86.78 86.65 86.78 0.2K
10:35 86.78 87.00 86.52 86.52 2.4K
10:36 86.27 86.27 86.19 86.19 2.2K
10:37 86.24 86.24 85.73 85.99 2.6K
10:38 85.99 85.99 84.02 84.05 13.0K
10:39 84.75 85.38 84.75 84.90 2.9K
10:40 85.11 85.11 84.58 84.67 3.1K
10:41 84.67 85.06 84.67 85.06 1.2K
10:42 84.72 84.76 84.72 84.76 3.4K
10:43 84.76 85.31 84.76 85.31 1.2K
10:44 85.31 85.50 85.31 85.50 3.1K
10:45 85.41 85.52 85.41 85.52 1.3K
10:46 85.52 85.52 85.52 85.52 0.1K
10:47 85.52 85.52 85.13 85.13 1.2K
10:48 85.13 85.13 85.13 85.13 0.6K
10:49 85.13 85.13 84.23 84.23 0.4K
10:50 84.23 84.70 83.40 83.96 8.6K
10:51 83.96 83.96 83.66 83.66 0.5K
10:52 83.66 85.00 83.36 84.05 1.3K
10:53 84.05 84.05 84.05 84.05 0.2K
10:54 84.40 84.74 84.06 84.64 3.6K
10:55 84.74 84.85 84.54 84.54 1.9K
10:56 84.51 84.51 84.51 84.51 0.7K
10:57 84.51 85.15 84.51 85.15 1.9K
10:58 85.15 85.17 84.81 85.17 1.4K
10:59 84.67 84.67 84.50 84.50 3.9K
11:00 84.30 84.30 84.30 84.30 1.0K
11:01 84.30 84.30 84.30 84.30 0.1K
11:02 84.30 84.30 83.79 83.79 0.8K
11:03 83.79 84.28 83.79 84.28 0.3K
11:04 84.28 84.28 83.86 83.86 0.6K
11:05 83.86 83.86 83.86 83.86 0.1K
11:06 83.86 83.86 83.86 83.86 0.1K
11:07 83.60 83.69 83.60 83.69 1.2K
11:08 83.63 83.83 83.63 83.63 1.9K
11:09 83.63 83.80 83.56 83.80 1.4K
11:10 83.60 83.60 83.47 83.47 3.5K
11:11 83.09 83.53 83.09 83.14 3.7K
11:12 83.14 83.68 83.14 83.68 2.4K
11:13 83.68 83.68 82.77 82.77 2.3K
11:14 82.77 83.66 82.77 83.63 2.6K
11:15 83.63 84.15 83.63 84.15 1.2K
11:16 84.15 84.15 83.25 83.84 0.5K
11:17 83.20 84.29 83.20 84.29 2.3K
11:18 84.29 84.29 84.06 84.06 0.4K
11:19 84.06 85.27 84.06 85.25 2.4K
11:20 84.74 85.04 84.74 85.04 2.1K
11:21 85.04 85.04 85.04 85.04 0.3K
11:22 85.04 85.52 85.04 85.52 0.3K
11:23 85.52 85.74 85.30 85.30 1.0K
11:24 85.30 85.52 85.30 85.52 0.3K
11:25 85.52 85.52 84.94 84.94 0.4K
11:26 84.94 84.94 84.94 84.94 0.1K
11:27 84.94 86.21 84.94 86.21 1.2K
11:28 86.21 86.24 86.21 86.24 0.3K
11:29 85.80 85.80 85.80 85.80 0.2K
11:30 85.80 86.13 85.80 86.13 0.5K
11:31 86.13 86.26 86.13 86.26 0.4K
11:32 86.29 86.29 86.19 86.19 1.2K
11:33 86.19 86.61 86.19 86.61 1.1K
11:34 86.61 86.61 86.50 86.50 0.5K
11:35 86.50 86.50 86.50 86.50 0.1K
11:36 86.50 86.50 86.00 86.00 1.2K
11:37 85.55 86.51 85.55 86.51 4.8K
11:38 86.51 86.51 86.51 86.51 0.2K
11:39 86.51 86.51 86.51 86.51 0.1K
11:40 86.51 86.51 86.15 86.15 0.3K
11:41 86.12 86.12 85.55 85.63 1.3K
11:42 85.63 85.63 85.53 85.61 1.1K
11:43 85.61 86.01 85.61 86.01 0.3K
11:44 86.01 86.01 86.01 86.01 0.1K
11:45 86.01 86.01 86.01 86.01 0.1K
11:46 86.01 86.01 85.97 85.97 0.6K
11:47 85.97 85.97 85.97 85.97 0.2K
11:48 85.97 86.33 85.97 86.33 1.0K
11:49 86.33 86.34 86.33 86.34 0.1K
11:50 86.34 86.34 86.34 86.34 0.1K
11:51 86.34 86.34 86.34 86.34 0.0K
11:52 86.34 86.34 86.34 86.34 0.1K
11:53 86.34 86.34 86.34 86.34 0.0K
11:54 86.34 86.34 85.99 85.99 0.3K
11:55 85.99 86.11 85.99 86.10 0.3K
11:56 86.10 86.18 86.10 86.18 0.2K
11:57 86.18 86.18 86.18 86.18 0.0K
11:58 86.18 86.18 86.18 86.18 0.3K
11:59 86.18 86.18 86.00 86.00 0.6K
12:00 86.00 86.00 85.88 85.88 0.1K
12:01 85.88 85.88 85.88 85.88 0.0K
12:02 85.88 85.88 85.88 85.88 0.2K
12:03 85.88 85.88 85.88 85.88 0.1K
12:04 85.88 85.88 85.88 85.88 0.1K
12:05 85.88 86.18 85.88 86.18 0.5K
12:06 86.18 86.18 85.88 85.88 0.3K
12:07 85.88 86.47 85.88 86.47 1.7K
12:08 86.91 86.91 86.91 86.91 1.0K
12:09 86.91 86.91 86.91 86.91 0.0K
12:10 86.91 86.91 86.45 86.45 0.5K
12:11 86.45 86.45 86.45 86.45 0.1K
12:12 86.45 86.45 86.45 86.45 0.0K
12:13 86.45 86.45 86.45 86.45 0.2K
12:14 86.45 86.45 86.45 86.45 0.0K
12:15 86.45 86.45 86.30 86.30 0.1K
12:16 86.30 86.30 86.30 86.30 0.0K
12:17 86.30 86.30 86.30 86.30 0.0K
12:18 86.30 86.30 86.30 86.30 0.1K
12:19 86.30 86.30 86.30 86.30 0.1K
12:20 86.30 86.30 85.96 85.96 2.9K
12:21 86.00 86.00 85.98 85.98 0.3K
12:22 85.98 85.98 85.98 85.98 0.0K
12:23 85.98 85.98 85.98 85.98 0.0K
12:24 85.98 85.98 85.98 85.98 0.1K
12:25 85.98 85.98 85.85 85.85 0.2K
12:26 85.85 85.85 85.85 85.85 0.0K
12:27 85.85 85.85 85.67 85.67 4.4K
12:28 85.67 85.67 85.49 85.49 1.1K
12:29 85.49 85.49 85.49 85.49 0.0K
12:30 85.64 85.64 85.64 85.64 0.2K
12:31 85.64 85.64 85.64 85.64 0.0K
12:32 85.64 85.64 85.64 85.64 0.0K
12:33 85.64 85.64 85.64 85.64 0.2K
12:34 85.64 85.64 85.64 85.64 0.2K
12:35 85.64 85.64 85.64 85.64 0.3K
12:36 85.64 85.64 85.64 85.64 0.0K
12:37 85.64 85.64 85.64 85.64 0.0K
12:38 85.64 85.77 85.64 85.77 0.2K
12:39 85.63 85.77 85.63 85.77 0.6K
12:40 85.77 85.77 85.77 85.77 0.1K
12:41 85.77 85.78 85.77 85.78 1.1K
12:42 85.78 85.87 85.78 85.87 0.7K
12:43 85.87 85.87 85.87 85.87 0.3K
12:44 85.87 86.19 85.87 86.19 0.7K
12:45 86.14 86.14 85.94 85.94 0.3K
12:46 85.94 85.94 85.94 85.94 0.0K
12:47 85.94 85.94 85.75 85.75 1.7K
12:48 85.75 85.75 85.75 85.75 0.8K
12:49 85.75 85.75 85.75 85.75 0.0K
12:50 85.75 85.75 85.75 85.75 0.0K
12:51 85.94 85.94 85.94 85.94 0.5K
12:52 85.94 85.94 85.94 85.94 0.1K
12:53 85.94 85.94 85.94 85.94 0.2K
12:54 85.94 85.94 85.94 85.94 0.0K
12:55 85.94 85.94 85.94 85.94 0.1K
12:56 85.94 85.94 85.70 85.70 0.7K
12:57 85.70 85.70 85.50 85.50 1.2K
12:58 85.50 85.50 85.50 85.50 0.0K
12:59 85.68 85.68 85.56 85.56 1.4K
13:00 85.56 85.56 85.56 85.56 0.1K
13:01 85.56 85.56 85.45 85.45 0.4K
13:02 85.45 85.45 85.45 85.45 0.7K
13:03 85.63 85.63 85.63 85.63 0.3K
13:04 85.63 85.63 85.63 85.63 0.0K
13:05 85.63 85.63 85.63 85.63 0.0K
13:06 85.63 85.63 85.63 85.63 0.1K
13:07 85.63 85.63 85.63 85.63 0.0K
13:08 85.63 86.12 85.63 86.12 0.4K
13:09 86.12 86.12 86.12 86.12 0.1K
13:10 86.12 86.12 86.12 86.12 0.1K
13:11 86.12 86.23 86.12 86.23 0.1K
13:12 86.23 86.23 86.23 86.23 0.0K
13:13 86.23 86.23 86.23 86.23 0.2K
13:14 86.23 86.23 86.23 86.23 0.0K
13:15 86.18 86.18 86.18 86.18 0.3K
13:16 86.18 86.18 86.18 86.18 0.0K
13:17 86.25 86.25 86.25 86.25 0.2K
13:18 86.25 86.25 86.25 86.25 0.0K
13:19 86.25 86.25 86.25 86.25 0.1K
13:20 86.25 86.25 86.21 86.21 0.9K
13:21 86.21 86.21 85.83 86.00 0.3K
13:22 86.00 86.00 86.00 86.00 0.0K
13:23 86.00 86.00 86.00 86.00 0.4K
13:24 86.00 86.00 86.00 86.00 0.1K
13:25 86.00 86.00 85.95 85.95 0.2K
13:26 86.00 86.00 86.00 86.00 0.2K
13:27 85.87 85.87 85.87 85.87 0.1K
13:28 85.26 85.26 85.26 85.26 1.2K
13:29 85.26 85.26 85.26 85.26 0.0K
13:30 85.26 85.50 85.26 85.50 0.2K
13:31 85.50 85.60 85.50 85.60 0.3K
13:32 85.60 85.60 85.60 85.60 0.1K
13:33 85.48 85.48 85.41 85.41 1.0K
13:34 85.41 85.42 85.12 85.42 0.5K
13:35 85.42 85.42 85.42 85.42 0.0K
13:36 85.42 85.48 85.42 85.48 0.5K
13:37 85.37 85.37 85.37 85.37 0.2K
13:38 85.37 85.37 85.37 85.37 0.3K
13:39 85.37 85.37 85.37 85.37 0.0K
13:40 85.37 85.37 85.37 85.37 0.0K
13:41 85.37 85.37 85.37 85.37 0.0K
13:42 85.37 85.37 85.37 85.37 0.0K
13:43 85.37 85.37 85.37 85.37 0.1K
13:44 85.37 85.37 85.37 85.37 0.1K
13:45 85.37 85.37 85.37 85.37 0.1K
13:46 85.37 86.00 85.37 86.00 1.5K
13:47 85.98 85.98 85.98 85.98 0.2K
13:48 85.99 85.99 85.92 85.92 0.5K
13:49 85.92 85.92 85.92 85.92 0.0K
13:50 85.92 85.92 85.92 85.92 0.0K
13:51 85.92 85.96 85.92 85.96 0.4K
13:52 85.96 86.20 85.96 86.20 0.4K
13:53 86.20 86.20 85.94 85.94 0.6K
13:54 85.94 86.07 85.94 86.07 0.1K
13:55 86.07 86.08 86.07 86.08 0.4K
13:56 86.08 86.08 86.08 86.08 0.1K
13:57 86.08 86.08 85.89 85.89 1.2K
13:58 85.89 86.06 85.89 86.06 0.4K
13:59 86.06 86.06 86.00 86.00 0.3K
14:00 86.00 86.00 86.00 86.00 0.1K
14:01 86.00 86.00 85.98 85.98 0.3K
14:02 85.98 85.98 85.90 85.90 0.2K
14:03 85.90 85.90 84.70 84.70 8.6K
14:04 84.70 84.70 84.70 84.70 0.2K
14:05 84.70 85.17 84.70 85.17 0.3K
14:06 85.17 85.17 85.17 85.17 0.1K
14:07 85.17 85.56 85.17 85.56 1.1K
14:08 85.56 85.56 85.56 85.56 0.1K
14:09 86.12 86.12 86.12 86.12 0.4K
14:10 86.12 86.12 86.12 86.12 0.0K
14:11 86.12 86.12 86.12 86.12 0.3K
14:12 86.12 86.12 86.12 86.12 0.0K
14:13 86.12 86.12 86.12 86.12 0.1K
14:14 86.12 86.12 86.12 86.12 0.0K
14:15 86.12 86.12 86.12 86.12 0.2K
14:16 86.12 86.12 85.13 86.01 1.9K
14:17 86.01 86.01 86.01 86.01 0.1K
14:18 86.01 86.01 86.01 86.01 0.0K
14:19 86.01 86.01 86.01 86.01 0.0K
14:20 86.01 86.01 85.58 85.58 0.4K
14:21 85.58 85.58 85.58 85.58 0.0K
14:22 85.58 85.58 85.58 85.58 0.1K
14:23 85.58 85.58 85.58 85.58 0.0K
14:24 85.58 85.78 85.58 85.78 1.3K
14:25 85.78 85.78 85.78 85.78 0.6K
14:26 85.78 85.78 85.78 85.78 0.0K
14:27 85.78 85.78 85.78 85.78 0.0K
14:28 85.78 85.78 85.78 85.78 0.1K
14:29 85.78 86.45 85.78 86.45 0.3K
14:30 86.45 86.45 86.45 86.45 0.2K
14:31 86.45 86.60 86.12 86.12 0.2K
14:32 86.12 86.34 86.12 86.34 0.2K
14:33 86.34 86.34 86.34 86.34 0.0K
14:34 86.12 86.50 86.12 86.50 0.5K
14:35 86.50 86.50 86.45 86.45 0.5K
14:36 86.45 86.45 86.45 86.45 0.1K
14:37 86.45 86.45 86.45 86.45 0.0K
14:38 86.45 86.45 86.45 86.45 0.0K
14:39 86.45 86.45 86.27 86.27 0.6K
14:40 86.27 86.27 86.27 86.27 0.0K
14:41 86.27 86.29 86.27 86.29 0.5K
14:42 86.29 86.29 86.00 86.00 1.5K
14:43 86.00 86.00 86.00 86.00 0.1K
14:44 85.78 85.78 85.78 85.78 0.1K
14:45 85.78 85.78 85.78 85.78 0.1K
14:46 85.78 85.78 85.78 85.78 0.0K
14:47 85.78 85.99 85.78 85.99 0.7K
14:48 85.99 85.99 85.99 85.99 0.3K
14:49 85.99 85.99 85.99 85.99 0.0K
14:50 85.99 85.99 85.99 85.99 0.0K
14:51 85.99 85.99 85.99 85.99 0.1K
14:52 85.99 85.99 85.99 85.99 0.2K
14:53 85.99 85.99 85.99 85.99 0.2K
14:54 85.99 85.99 85.99 85.99 0.1K
14:55 85.99 85.99 85.99 85.99 0.0K
14:56 85.99 85.99 85.99 85.99 0.0K
14:57 85.99 85.99 85.99 85.99 0.0K
14:58 86.45 86.45 86.45 86.45 0.3K
14:59 86.45 86.45 86.45 86.45 0.0K
15:00 86.45 86.45 85.95 86.08 1.3K
15:01 86.08 86.08 86.08 86.08 0.0K
15:02 86.08 86.08 86.08 86.08 0.4K
15:03 86.08 86.08 86.08 86.08 0.0K
15:04 86.08 86.08 86.08 86.08 0.0K
15:05 86.08 86.08 86.08 86.08 0.1K
15:06 86.08 86.08 86.08 86.08 0.1K
15:07 86.08 86.08 86.08 86.08 0.0K
15:08 85.51 85.51 85.50 85.50 4.8K
15:09 85.50 85.66 85.50 85.66 1.0K
15:10 85.66 85.66 85.53 85.53 0.5K
15:11 85.53 85.53 85.53 85.53 0.1K
15:12 85.48 85.48 85.47 85.47 5.6K
15:13 85.47 85.47 85.47 85.47 0.5K
15:14 85.47 85.47 85.47 85.47 0.1K
15:15 85.47 85.47 85.47 85.47 0.1K
15:16 85.47 85.66 85.47 85.66 0.6K
15:17 85.66 85.66 85.66 85.66 0.0K
15:18 85.66 85.66 85.66 85.66 0.1K
15:19 85.66 85.66 85.66 85.66 0.0K
15:20 85.66 85.66 85.41 85.41 1.8K
15:21 85.41 85.66 85.41 85.66 1.4K
15:22 85.66 85.66 85.66 85.66 0.1K
15:23 85.66 85.66 85.31 85.31 1.5K
15:24 85.31 85.31 85.31 85.31 0.1K
15:25 85.31 85.31 85.04 85.04 0.2K
15:26 85.04 85.13 85.03 85.03 3.6K
15:27 85.03 85.03 84.78 84.78 1.2K
15:28 84.51 84.51 84.26 84.26 1.1K
15:29 84.26 84.26 84.26 84.26 0.1K
15:30 84.26 84.26 84.05 84.05 2.0K
15:31 84.05 84.05 84.05 84.05 0.1K
15:32 84.19 84.51 84.19 84.51 1.7K
15:33 84.51 84.69 84.51 84.69 1.4K
15:34 84.69 84.75 84.69 84.75 1.6K
15:35 84.75 84.75 84.58 84.62 2.3K
15:36 84.62 84.62 84.62 84.62 0.1K
15:37 84.63 84.63 84.56 84.58 3.7K
15:38 84.71 84.71 84.71 84.71 1.2K
15:39 84.71 84.71 84.71 84.71 0.1K
15:40 84.85 84.95 84.72 84.72 2.5K
15:41 84.72 84.72 84.72 84.72 0.1K
15:42 84.57 84.57 84.57 84.57 1.3K
15:43 84.57 84.81 84.57 84.81 0.4K
15:44 84.81 84.81 84.81 84.81 0.3K
15:45 84.81 84.81 84.41 84.41 2.7K
15:46 84.41 84.41 84.41 84.41 0.2K
15:47 84.41 84.50 84.30 84.50 1.1K
15:48 84.43 84.59 84.43 84.59 1.6K
15:49 84.59 84.65 84.38 84.65 3.9K
15:50 84.65 84.65 84.65 84.65 0.4K
15:51 84.65 84.69 84.63 84.69 1.8K
15:52 84.69 84.69 84.69 84.69 0.5K
15:53 84.69 84.81 84.69 84.81 0.9K
15:54 84.92 85.08 84.88 84.88 3.5K
15:55 84.78 84.78 84.78 84.78 2.0K
15:56 84.78 84.94 84.78 84.94 0.6K
15:57 84.78 84.78 84.70 84.70 4.8K
15:58 84.70 84.70 84.41 84.44 1.5K
15:59 84.45 84.45 84.23 84.23 4.2K
16:00 84.28 84.28 84.12 84.28 57.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし