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 86.04 88.94 84.81 86.04 13.0K
09:32 86.04 86.04 85.50 85.50 0.5K
09:33 85.50 85.75 85.50 85.75 0.2K
09:34 85.75 87.07 85.55 87.01 3.2K
09:35 86.17 86.62 86.17 86.62 0.7K
09:36 86.81 88.01 86.35 88.01 3.0K
09:37 88.01 88.01 87.47 87.74 2.0K
09:38 87.74 87.74 87.40 87.49 1.1K
09:39 87.01 87.48 86.07 86.07 1.6K
09:40 86.07 86.93 86.07 86.93 0.9K
09:41 86.93 87.40 86.93 87.40 0.6K
09:42 87.40 87.40 87.02 87.02 0.5K
09:43 87.57 88.00 87.57 87.97 1.5K
09:44 87.97 88.10 87.73 88.10 0.4K
09:45 88.10 88.10 87.43 87.43 2.3K
09:46 87.43 87.57 87.43 87.57 0.4K
09:47 87.40 87.40 87.40 87.40 0.2K
09:48 87.40 88.22 87.40 87.85 4.1K
09:49 87.85 87.85 86.99 87.43 0.8K
09:50 87.43 87.85 87.43 87.85 1.3K
09:51 87.85 88.53 87.85 88.53 1.3K
09:52 88.27 88.27 87.99 87.99 0.4K
09:53 87.97 88.39 87.97 88.35 2.4K
09:54 88.35 89.78 88.35 88.51 0.9K
09:55 88.51 89.06 88.51 89.06 0.8K
09:56 89.00 89.00 88.64 88.64 1.3K
09:57 88.64 88.64 87.60 87.60 4.2K
09:58 87.60 88.47 87.60 88.47 0.4K
09:59 88.47 88.47 87.96 88.39 0.8K
10:00 87.92 87.92 87.91 87.91 0.4K
10:01 87.91 88.15 87.91 88.15 1.0K
10:02 88.15 88.15 88.15 88.15 0.3K
10:03 88.15 89.14 88.15 89.14 2.7K
10:04 89.14 89.40 88.81 88.81 1.5K
10:05 89.00 89.11 89.00 89.11 0.9K
10:06 89.11 89.39 89.11 89.39 0.6K
10:07 89.39 89.39 89.39 89.39 0.5K
10:08 89.39 89.50 89.39 89.50 0.7K
10:09 89.16 89.40 89.16 89.40 0.6K
10:10 89.40 89.40 88.21 88.21 1.6K
10:11 88.21 88.62 88.21 88.31 0.6K
10:12 88.31 88.64 88.31 88.64 0.4K
10:13 88.64 88.64 88.64 88.64 0.3K
10:14 88.64 88.64 88.64 88.64 0.4K
10:15 88.38 88.78 88.38 88.78 1.1K
10:16 88.78 88.80 88.78 88.80 0.4K
10:17 88.86 88.86 88.86 88.86 2.1K
10:18 88.86 89.15 88.86 89.10 0.7K
10:19 89.18 89.18 88.80 89.18 1.8K
10:20 89.18 89.21 89.18 89.21 1.3K
10:21 89.21 89.21 89.21 89.21 0.3K
10:22 89.21 89.24 89.21 89.24 4.6K
10:23 89.24 89.24 89.24 89.24 0.0K
10:24 89.45 89.45 89.45 89.45 2.8K
10:25 89.50 89.50 89.49 89.49 1.4K
10:26 89.49 89.53 89.49 89.53 0.3K
10:27 89.53 89.53 89.49 89.49 0.2K
10:28 89.49 89.49 89.49 89.49 0.2K
10:29 89.33 89.33 89.15 89.15 12.6K
10:30 89.15 89.50 89.07 89.07 1.1K
10:31 89.07 89.08 89.07 89.08 0.8K
10:32 89.08 89.08 89.08 89.08 0.2K
10:33 89.08 89.08 89.08 89.08 0.7K
10:34 89.08 89.08 89.08 89.08 0.1K
10:35 89.08 90.15 89.08 90.15 3.8K
10:36 90.15 90.48 90.15 90.48 1.2K
10:37 90.40 90.56 90.14 90.56 1.5K
10:38 90.56 91.36 90.56 91.12 3.8K
10:39 91.12 91.44 90.57 90.57 4.1K
10:40 90.57 90.93 90.57 90.93 0.9K
10:41 90.94 90.95 90.57 90.57 2.4K
10:42 90.57 90.57 90.54 90.54 1.4K
10:43 90.93 90.93 90.86 90.86 1.9K
10:44 90.86 90.86 90.26 90.54 0.9K
10:45 90.54 90.54 90.54 90.54 0.7K
10:46 90.54 90.70 90.54 90.70 0.4K
10:47 90.90 90.90 90.49 90.49 1.7K
10:48 90.95 90.95 90.95 90.95 0.9K
10:49 90.95 91.48 90.95 91.48 0.6K
10:50 91.68 91.92 91.53 91.53 1.2K
10:51 91.53 91.93 91.53 91.93 0.7K
10:52 91.36 91.36 91.36 91.36 0.7K
10:53 91.36 91.67 91.36 91.37 1.4K
10:54 91.47 91.47 91.32 91.32 0.8K
10:55 91.65 91.65 91.44 91.44 0.6K
10:56 91.44 91.44 91.20 91.20 3.4K
10:57 90.85 91.20 90.85 91.20 0.4K
10:58 91.20 91.20 90.97 90.97 2.1K
10:59 90.97 90.97 90.27 90.79 1.3K
11:00 90.79 90.79 90.79 90.79 0.7K
11:01 90.79 90.79 90.79 90.79 0.2K
11:02 90.79 90.92 90.79 90.92 0.6K
11:03 90.92 90.92 90.92 90.92 0.1K
11:04 90.92 91.21 90.67 91.08 2.6K
11:05 91.11 91.11 91.11 91.11 0.7K
11:06 91.11 91.21 90.07 90.07 19.1K
11:07 88.90 89.62 88.90 89.62 3.1K
11:08 89.62 89.62 89.00 89.00 0.7K
11:09 89.23 89.23 89.23 89.23 1.4K
11:10 89.48 89.85 89.48 89.85 3.1K
11:11 89.85 89.93 89.27 89.93 0.2K
11:12 89.84 89.84 89.84 89.84 0.3K
11:13 89.84 89.93 89.84 89.93 2.9K
11:14 89.93 89.93 89.93 89.93 0.2K
11:15 89.93 89.93 89.93 89.93 0.5K
11:16 89.93 89.93 88.56 88.56 3.0K
11:17 88.56 88.56 88.33 88.33 1.5K
11:18 88.33 88.33 88.04 88.04 0.8K
11:19 88.04 88.04 88.04 88.04 0.3K
11:20 88.04 88.04 88.04 88.04 0.2K
11:21 88.00 88.00 87.69 87.69 3.6K
11:22 88.45 88.45 88.45 88.45 0.4K
11:23 88.45 88.45 88.45 88.45 0.6K
11:24 88.45 88.45 88.30 88.30 0.2K
11:25 88.30 88.30 88.30 88.30 0.1K
11:26 88.30 88.30 88.30 88.30 0.7K
11:27 88.48 88.90 88.48 88.90 0.7K
11:28 88.82 88.82 88.82 88.82 2.1K
11:29 88.82 88.82 88.71 88.71 0.2K
11:30 88.71 88.71 88.71 88.71 0.0K
11:31 88.34 88.34 87.92 87.92 1.9K
11:32 87.92 87.92 87.92 87.92 0.1K
11:33 87.92 87.92 87.26 87.40 1.7K
11:34 87.57 87.66 87.35 87.35 1.2K
11:35 87.14 87.14 87.00 87.00 1.9K
11:36 87.00 87.00 86.99 86.99 0.6K
11:37 86.99 87.39 86.99 87.39 0.2K
11:38 87.39 87.39 87.39 87.39 0.1K
11:39 87.27 87.27 87.27 87.27 0.2K
11:40 87.27 87.27 86.51 86.51 1.9K
11:41 86.50 86.83 86.50 86.83 2.2K
11:42 86.83 86.83 86.83 86.83 0.3K
11:43 86.83 86.83 86.83 86.83 0.2K
11:44 86.83 86.83 86.15 86.15 0.4K
11:45 86.15 86.15 86.15 86.15 0.2K
11:46 86.15 86.56 86.15 86.56 0.4K
11:47 86.56 87.02 86.56 86.70 1.3K
11:48 86.70 86.70 86.70 86.70 0.1K
11:49 86.70 86.70 86.70 86.70 0.2K
11:50 86.70 87.25 86.70 87.25 0.1K
11:51 87.25 87.71 87.25 87.71 1.2K
11:52 87.65 87.65 87.65 87.65 0.8K
11:53 87.65 87.65 87.65 87.65 1.2K
11:54 87.65 87.65 87.65 87.65 0.4K
11:55 87.65 87.89 87.65 87.89 0.2K
11:56 87.89 87.89 87.89 87.89 0.1K
11:57 87.89 87.89 87.89 87.89 1.5K
11:58 87.89 87.89 87.89 87.89 0.1K
11:59 87.89 88.01 87.89 88.01 0.7K
12:00 88.01 88.01 88.01 88.01 0.2K
12:01 88.01 88.01 88.01 88.01 0.5K
12:02 88.01 88.01 87.88 87.88 0.2K
12:03 87.88 87.88 87.88 87.88 0.1K
12:04 87.88 87.88 87.88 87.88 0.2K
12:05 87.88 87.88 87.88 87.88 0.3K
12:06 87.88 87.88 87.88 87.88 0.5K
12:07 87.88 87.88 87.88 87.88 0.2K
12:08 87.88 87.88 87.88 87.88 0.1K
12:09 87.18 87.18 87.12 87.12 0.8K
12:10 87.12 87.12 87.12 87.12 0.1K
12:11 86.73 86.73 86.73 86.73 0.4K
12:12 86.73 86.73 86.15 86.15 0.7K
12:13 86.38 86.74 86.38 86.74 0.9K
12:14 86.74 86.74 86.74 86.74 0.0K
12:15 86.74 86.74 86.74 86.74 0.1K
12:16 86.74 86.74 86.74 86.74 0.1K
12:17 86.74 86.74 86.74 86.74 0.1K
12:18 86.74 86.85 86.74 86.85 0.1K
12:19 86.99 86.99 86.99 86.99 0.2K
12:20 86.99 86.99 86.99 86.99 0.1K
12:21 86.99 86.99 86.99 86.99 0.2K
12:22 86.99 87.02 86.99 87.02 0.1K
12:23 87.02 87.02 87.02 87.02 0.2K
12:24 87.02 87.02 87.02 87.02 0.0K
12:25 87.02 87.02 87.02 87.02 0.1K
12:26 87.02 87.02 87.02 87.02 0.3K
12:27 87.02 87.02 87.02 87.02 0.0K
12:28 86.97 86.97 86.97 86.97 0.5K
12:29 86.97 86.97 86.72 86.72 0.8K
12:30 86.72 86.78 86.72 86.78 0.9K
12:31 87.00 87.00 87.00 87.00 0.7K
12:32 87.00 87.00 87.00 87.00 0.2K
12:33 87.00 87.00 87.00 87.00 0.2K
12:34 87.00 87.00 87.00 87.00 0.7K
12:35 87.00 87.26 87.00 87.26 0.2K
12:36 87.28 87.28 87.28 87.28 0.2K
12:37 87.28 87.28 86.95 86.95 0.6K
12:38 86.95 86.95 86.95 86.95 0.3K
12:39 86.95 86.95 86.67 86.67 0.1K
12:40 86.67 86.81 86.67 86.81 0.2K
12:41 86.81 86.81 86.81 86.81 0.0K
12:42 86.81 86.81 86.62 86.62 0.5K
12:43 86.62 86.63 86.62 86.63 0.3K
12:44 86.63 86.63 86.63 86.63 0.2K
12:45 86.63 86.69 86.63 86.69 0.4K
12:46 86.69 86.69 86.69 86.69 0.4K
12:47 86.87 86.87 86.87 86.87 0.2K
12:48 86.87 86.87 86.87 86.87 0.5K
12:49 86.87 87.00 86.87 87.00 0.5K
12:50 87.00 87.00 87.00 87.00 0.4K
12:51 87.00 87.00 87.00 87.00 0.1K
12:52 87.00 87.00 87.00 87.00 0.2K
12:53 87.00 87.00 86.63 86.63 0.8K
12:54 86.63 86.63 86.63 86.63 0.1K
12:55 86.63 86.63 86.63 86.63 0.1K
12:56 86.63 86.64 86.63 86.64 0.3K
12:57 86.64 86.64 86.64 86.64 0.3K
12:58 86.64 86.64 86.64 86.64 0.0K
12:59 86.64 86.64 86.64 86.64 0.0K
13:00 86.64 86.64 86.64 86.64 0.2K
13:01 86.77 86.77 86.77 86.77 0.9K
13:02 86.43 86.43 86.43 86.43 3.7K
13:03 86.10 86.10 84.20 84.40 13.3K
13:04 84.40 85.18 84.40 85.18 1.3K
13:05 85.18 85.18 85.18 85.18 0.1K
13:06 85.18 85.20 84.73 85.20 8.3K
13:07 85.20 85.25 85.20 85.25 2.1K
13:08 85.25 85.25 85.25 85.25 0.1K
13:09 85.25 85.25 85.25 85.25 0.1K
13:10 85.25 85.25 85.25 85.25 0.1K
13:11 85.25 85.25 84.89 84.89 0.3K
13:12 84.89 85.25 84.89 85.25 0.2K
13:13 85.25 85.25 85.25 85.25 0.4K
13:14 85.25 85.25 85.25 85.25 0.4K
13:15 85.25 85.72 85.25 85.47 0.3K
13:16 85.47 85.47 85.47 85.47 0.0K
13:17 85.47 85.57 85.47 85.57 0.5K
13:18 85.57 85.57 85.57 85.57 0.1K
13:19 85.57 85.68 85.57 85.68 0.2K
13:20 85.68 85.68 85.68 85.68 0.3K
13:21 85.68 85.68 85.68 85.68 0.2K
13:22 85.68 85.93 85.68 85.93 0.3K
13:23 85.93 85.93 85.93 85.93 0.0K
13:24 85.93 85.93 85.93 85.93 0.5K
13:25 85.93 85.93 85.93 85.93 0.0K
13:26 85.93 85.93 85.93 85.93 0.1K
13:27 85.93 85.93 85.93 85.93 0.1K
13:28 85.93 85.93 85.44 85.44 1.2K
13:29 85.44 85.44 85.44 85.44 0.5K
13:30 85.44 85.44 85.44 85.44 0.0K
13:31 85.44 85.67 85.44 85.67 0.4K
13:32 85.69 85.69 85.69 85.69 0.2K
13:33 85.69 85.69 85.69 85.69 0.2K
13:34 85.69 85.69 85.69 85.69 0.0K
13:35 85.69 85.69 85.69 85.69 0.2K
13:36 85.69 85.69 85.69 85.69 0.1K
13:37 85.69 85.69 85.69 85.69 0.1K
13:38 85.78 85.78 85.78 85.78 0.2K
13:39 85.78 85.78 85.78 85.78 0.0K
13:40 85.78 85.78 85.78 85.78 0.0K
13:41 85.66 85.66 85.66 85.66 0.9K
13:42 85.66 85.78 85.66 85.78 0.8K
13:43 85.78 85.78 85.78 85.78 0.0K
13:44 85.78 85.78 85.78 85.78 0.3K
13:45 85.78 85.78 85.64 85.64 0.2K
13:46 85.64 85.64 85.64 85.64 0.1K
13:47 85.64 85.77 85.64 85.77 1.1K
13:48 85.77 85.77 85.77 85.77 1.0K
13:49 85.77 85.98 85.60 85.60 3.5K
13:50 85.60 86.09 85.60 86.09 0.4K
13:51 86.09 86.09 86.09 86.09 0.0K
13:52 86.09 86.44 86.09 86.44 0.9K
13:53 86.44 86.44 86.44 86.44 0.3K
13:54 86.44 86.60 86.44 86.60 0.6K
13:55 86.60 86.60 86.27 86.27 1.7K
13:56 86.27 86.27 86.27 86.27 0.0K
13:57 85.85 86.21 85.85 86.21 0.3K
13:58 86.21 86.22 86.21 86.22 0.4K
13:59 86.23 86.23 86.23 86.23 0.2K
14:00 86.23 86.23 86.18 86.18 0.5K
14:01 86.18 86.18 86.18 86.18 0.0K
14:02 86.18 86.19 86.18 86.19 1.0K
14:03 85.85 85.98 85.85 85.98 2.4K
14:04 85.98 85.98 85.98 85.98 0.2K
14:05 85.98 85.98 85.98 85.98 0.3K
14:06 85.98 85.98 85.98 85.98 0.2K
14:07 85.98 85.98 85.98 85.98 0.2K
14:08 85.98 85.98 85.98 85.98 0.1K
14:09 85.98 85.98 85.98 85.98 0.1K
14:10 85.98 85.98 85.98 85.98 0.2K
14:11 85.98 85.98 85.88 85.88 0.3K
14:12 85.88 85.91 85.88 85.91 0.1K
14:13 85.91 85.91 85.91 85.91 0.0K
14:14 85.91 85.91 85.91 85.91 0.2K
14:15 86.05 86.05 86.05 86.05 0.4K
14:16 86.05 86.05 86.05 86.05 0.0K
14:17 86.05 86.05 86.05 86.05 0.1K
14:18 86.05 86.05 85.95 85.95 1.8K
14:19 85.95 85.95 85.95 85.95 0.2K
14:20 85.95 86.04 85.95 86.04 0.3K
14:21 86.04 86.04 86.04 86.04 0.4K
14:22 86.04 86.04 86.04 86.04 0.3K
14:23 86.16 86.18 86.16 86.18 2.6K
14:24 86.18 86.18 86.18 86.18 0.1K
14:25 86.36 86.36 86.36 86.36 0.7K
14:26 86.36 86.36 86.36 86.36 0.1K
14:27 86.31 86.40 86.31 86.40 0.2K
14:28 86.27 86.27 86.27 86.27 0.2K
14:29 86.27 86.27 86.27 86.27 0.0K
14:30 86.27 86.27 86.27 86.27 0.1K
14:31 86.29 86.29 86.10 86.10 1.5K
14:32 86.10 86.10 86.10 86.10 0.8K
14:33 86.10 86.10 86.10 86.10 0.2K
14:34 86.10 86.10 86.10 86.10 0.2K
14:35 86.26 86.26 86.26 86.26 0.3K
14:36 86.26 86.26 86.26 86.26 0.4K
14:37 86.26 86.26 86.26 86.26 0.1K
14:38 86.26 86.26 86.26 86.26 0.0K
14:39 86.26 86.26 85.82 85.82 1.7K
14:40 85.82 85.93 85.82 85.93 2.6K
14:41 85.93 85.93 85.37 85.37 8.2K
14:42 84.61 84.61 84.58 84.58 4.2K
14:43 84.45 84.48 84.45 84.48 2.7K
14:44 84.60 84.60 84.07 84.07 4.2K
14:45 84.07 84.67 84.07 84.60 5.9K
14:46 84.60 84.60 84.48 84.48 0.7K
14:47 84.48 84.53 84.01 84.53 2.7K
14:48 84.03 84.21 84.03 84.21 2.0K
14:49 84.21 84.21 84.08 84.08 1.0K
14:50 84.08 84.15 84.08 84.15 1.0K
14:51 84.15 84.38 84.01 84.38 3.5K
14:52 84.38 84.38 84.38 84.38 0.2K
14:53 84.38 84.38 84.38 84.38 0.6K
14:54 84.38 84.38 84.38 84.38 0.3K
14:55 84.38 84.38 84.38 84.38 0.2K
14:56 84.38 84.38 84.38 84.38 0.7K
14:57 84.38 84.38 84.38 84.38 0.6K
14:58 84.38 84.38 84.37 84.37 0.6K
14:59 84.37 85.33 84.37 85.33 16.9K
15:00 85.18 85.18 85.18 85.18 0.7K
15:01 85.18 85.18 85.18 85.18 0.4K
15:02 85.18 85.18 84.75 84.75 7.9K
15:03 84.75 84.75 84.58 84.58 0.3K
15:04 84.58 84.58 84.53 84.53 0.6K
15:05 84.53 84.53 84.09 84.09 2.6K
15:06 84.01 84.09 84.01 84.07 3.4K
15:07 84.07 84.07 84.07 84.07 0.1K
15:08 84.07 84.32 84.03 84.09 0.8K
15:09 84.09 84.09 84.09 84.09 0.0K
15:10 84.09 84.31 84.09 84.31 1.5K
15:11 84.31 84.31 84.31 84.31 0.7K
15:12 84.31 84.31 84.28 84.28 4.3K
15:13 84.28 84.28 84.28 84.28 0.5K
15:14 84.28 84.28 84.28 84.28 5.4K
15:15 84.28 84.28 84.28 84.28 0.8K
15:16 84.28 84.28 83.52 83.52 1.2K
15:17 83.52 83.90 83.52 83.90 0.4K
15:18 84.22 84.24 83.91 84.11 4.7K
15:19 84.11 84.11 84.11 84.11 0.2K
15:20 84.11 84.11 84.11 84.11 0.7K
15:21 84.11 84.20 84.11 84.20 0.4K
15:22 84.24 84.67 84.24 84.67 2.0K
15:23 84.67 84.67 84.56 84.56 0.8K
15:24 84.56 84.56 84.56 84.56 0.0K
15:25 84.56 84.56 84.56 84.56 0.2K
15:26 84.56 84.63 84.41 84.63 0.5K
15:27 84.63 84.63 84.39 84.39 0.1K
15:28 84.40 84.40 84.40 84.40 0.4K
15:29 84.60 84.60 84.43 84.58 1.4K
15:30 84.58 84.58 84.42 84.42 0.4K
15:31 84.42 84.42 84.40 84.40 1.0K
15:32 84.40 84.40 84.38 84.38 0.6K
15:33 84.38 84.38 84.38 84.38 0.6K
15:34 84.38 84.38 84.03 84.03 0.3K
15:35 84.07 84.07 84.03 84.03 0.7K
15:36 84.04 84.16 84.04 84.16 4.9K
15:37 84.16 84.26 84.06 84.06 0.6K
15:38 84.25 84.25 83.90 83.90 1.9K
15:39 83.90 83.90 83.80 83.87 1.0K
15:40 83.87 83.91 83.80 83.81 4.0K
15:41 83.81 83.90 83.75 83.75 5.3K
15:42 83.84 83.84 83.68 83.81 1.0K
15:43 83.81 83.82 83.77 83.77 0.8K
15:44 83.75 84.11 83.75 84.11 5.1K
15:45 84.11 84.11 84.11 84.11 0.5K
15:46 84.11 84.11 84.11 84.11 0.4K
15:47 84.11 84.21 84.11 84.21 1.8K
15:48 84.23 84.23 83.94 83.94 3.3K
15:49 83.94 84.03 83.90 83.90 1.8K
15:50 83.72 83.89 83.72 83.89 3.5K
15:51 83.89 84.23 83.89 84.23 1.6K
15:52 84.27 84.47 84.27 84.47 3.6K
15:53 84.34 84.35 84.34 84.35 0.7K
15:54 84.25 84.25 84.25 84.25 0.7K
15:55 84.25 84.25 84.06 84.07 2.5K
15:56 84.07 84.07 83.89 83.89 1.2K
15:57 83.83 83.83 83.69 83.69 4.8K
15:58 83.69 83.89 83.69 83.89 7.8K
15:59 83.89 83.89 83.89 83.89 2.9K
16:00 83.89 84.03 83.75 84.03 22.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし