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 82.18 87.92 82.18 82.18 37.9K
09:32 82.18 82.62 82.18 82.62 1.3K
09:33 82.62 85.58 82.62 85.58 6.5K
09:34 85.58 85.58 85.58 85.58 0.8K
09:35 85.58 86.40 85.54 85.54 0.4K
09:36 85.54 86.12 85.54 86.12 0.5K
09:37 86.12 86.12 86.12 86.12 0.1K
09:38 85.91 86.67 85.91 86.67 0.9K
09:39 86.67 86.67 85.47 85.47 1.2K
09:40 85.47 85.47 85.47 85.47 0.1K
09:41 85.47 85.47 85.47 85.47 0.2K
09:42 85.47 85.47 85.47 85.47 0.1K
09:43 85.47 85.47 85.02 85.02 1.8K
09:44 85.02 85.02 85.02 85.02 0.1K
09:45 85.02 85.02 85.02 85.02 0.3K
09:46 85.01 85.01 85.00 85.00 1.1K
09:47 85.00 85.00 85.00 85.00 0.0K
09:48 85.00 85.68 84.97 85.68 1.4K
09:49 85.68 85.68 85.58 85.58 1.0K
09:50 85.58 85.97 85.58 85.97 0.3K
09:51 85.97 85.97 84.99 84.99 0.3K
09:52 84.99 84.99 84.99 84.99 0.1K
09:53 84.99 84.99 84.99 84.99 0.6K
09:54 84.99 84.99 84.99 84.99 0.1K
09:55 84.99 85.30 84.99 85.30 0.2K
09:56 84.25 84.26 84.25 84.26 1.2K
09:57 84.26 84.26 84.26 84.26 0.0K
09:58 84.26 85.19 84.26 85.19 0.5K
09:59 85.19 85.19 85.19 85.19 0.1K
10:00 85.19 85.19 85.19 85.19 0.0K
10:01 85.19 85.19 84.59 84.59 0.3K
10:02 84.59 84.59 84.59 84.59 0.1K
10:03 84.59 84.59 84.59 84.59 0.1K
10:04 84.59 84.59 84.54 84.54 0.7K
10:05 84.54 84.54 84.54 84.54 0.3K
10:06 84.54 84.54 84.35 84.35 0.1K
10:07 84.35 84.86 84.35 84.86 1.6K
10:08 84.86 84.86 83.99 83.99 0.3K
10:09 84.26 84.41 84.14 84.14 2.9K
10:10 84.14 84.34 84.14 84.34 1.0K
10:11 84.34 84.34 84.34 84.34 0.1K
10:12 84.34 85.62 84.34 85.62 4.5K
10:13 85.62 85.76 85.62 85.76 0.2K
10:14 85.88 85.88 85.81 85.81 1.4K
10:15 85.81 86.30 85.81 86.06 0.5K
10:16 86.06 86.92 86.06 86.68 1.5K
10:17 86.68 86.68 86.27 86.27 3.4K
10:18 86.26 86.46 86.26 86.46 0.7K
10:19 86.46 86.46 86.46 86.46 0.0K
10:20 86.46 86.46 86.46 86.46 0.0K
10:21 86.46 86.46 86.46 86.46 0.5K
10:22 86.46 86.46 86.46 86.46 0.0K
10:23 86.46 86.71 86.46 86.71 0.2K
10:24 86.71 86.72 86.71 86.72 0.3K
10:25 86.72 87.00 86.72 87.00 0.4K
10:26 86.83 86.85 86.83 86.85 1.3K
10:27 86.48 86.66 86.48 86.66 1.1K
10:28 86.66 86.66 86.32 86.32 0.1K
10:29 86.32 86.69 86.32 86.69 0.5K
10:30 86.69 86.69 86.00 86.00 0.7K
10:31 86.00 86.00 86.00 86.00 0.1K
10:32 86.50 86.50 86.29 86.29 0.6K
10:33 86.29 86.29 86.29 86.29 0.0K
10:34 86.29 86.29 86.29 86.29 0.0K
10:35 86.29 86.29 86.24 86.24 0.4K
10:36 86.24 86.24 85.72 85.79 0.8K
10:37 85.79 85.79 85.79 85.79 0.1K
10:38 85.79 85.79 85.79 85.79 0.2K
10:39 85.79 85.79 85.79 85.79 0.2K
10:40 85.79 85.79 85.79 85.79 0.0K
10:41 85.79 85.79 85.79 85.79 0.1K
10:42 85.79 85.79 85.54 85.54 1.7K
10:43 85.54 85.54 85.54 85.54 0.2K
10:44 85.54 85.54 85.54 85.54 0.2K
10:45 85.54 85.54 85.54 85.54 0.2K
10:46 85.54 85.54 85.54 85.54 0.1K
10:47 85.54 86.05 85.49 85.49 1.2K
10:48 85.91 85.91 85.91 85.91 0.4K
10:49 85.91 85.91 85.91 85.91 0.1K
10:50 85.91 86.26 85.91 86.26 0.3K
10:51 86.26 86.26 86.26 86.26 0.4K
10:52 86.26 86.26 86.26 86.26 0.0K
10:53 85.93 85.93 85.93 85.93 0.2K
10:54 85.93 85.93 85.93 85.93 0.0K
10:55 85.93 85.93 85.93 85.93 0.0K
10:56 85.93 85.93 85.93 85.93 0.1K
10:57 85.93 85.93 85.93 85.93 0.1K
10:58 85.93 86.35 85.93 86.35 1.7K
10:59 86.35 86.73 86.35 86.59 2.7K
11:00 86.59 86.59 86.59 86.59 0.0K
11:01 86.59 86.59 86.41 86.41 1.4K
11:02 86.95 86.95 86.95 86.95 0.1K
11:03 86.46 87.29 86.46 87.29 2.3K
11:04 87.29 87.29 87.16 87.16 1.0K
11:05 86.88 86.88 86.61 86.65 1.6K
11:06 86.67 86.67 86.67 86.67 0.2K
11:07 86.67 86.67 86.67 86.67 0.1K
11:08 87.05 87.05 87.05 87.05 0.3K
11:09 87.05 87.05 86.35 86.35 1.4K
11:10 86.35 86.76 86.35 86.44 4.6K
11:11 86.57 86.57 86.57 86.57 0.2K
11:12 86.57 86.82 86.57 86.82 0.2K
11:13 86.82 86.82 86.82 86.82 0.0K
11:14 86.82 86.82 86.79 86.79 0.1K
11:15 86.79 86.79 86.65 86.65 0.1K
11:16 86.65 86.65 86.65 86.65 0.0K
11:17 86.58 86.58 86.57 86.57 1.8K
11:18 86.57 86.57 86.34 86.34 0.2K
11:19 86.34 86.34 86.30 86.30 0.5K
11:20 86.30 86.30 86.30 86.30 0.0K
11:21 86.30 86.32 86.30 86.32 2.4K
11:22 86.32 86.32 86.32 86.32 0.1K
11:23 86.32 86.32 85.80 85.80 1.0K
11:24 85.80 85.80 85.80 85.80 0.4K
11:25 85.80 85.80 85.80 85.80 0.0K
11:26 85.80 85.80 85.80 85.80 0.2K
11:27 85.80 85.80 85.80 85.80 0.0K
11:28 86.55 86.55 86.55 86.55 0.2K
11:29 86.55 86.55 86.48 86.48 0.7K
11:30 86.48 86.48 86.48 86.48 0.1K
11:31 86.68 86.68 86.68 86.68 0.4K
11:32 86.68 86.90 86.68 86.90 6.9K
11:33 87.29 87.29 87.29 87.29 0.3K
11:34 87.29 87.29 87.09 87.09 0.3K
11:35 87.09 87.09 87.09 87.09 0.2K
11:36 87.09 87.09 87.09 87.09 0.0K
11:37 87.09 87.13 87.09 87.09 0.3K
11:38 87.09 87.09 87.09 87.09 0.8K
11:39 87.09 87.09 87.09 87.09 0.1K
11:40 87.09 87.09 86.97 86.97 0.6K
11:41 86.97 87.03 86.97 87.03 1.1K
11:42 87.03 87.06 87.03 87.06 0.2K
11:43 87.18 87.18 87.18 87.18 0.3K
11:44 87.18 87.20 87.18 87.20 0.4K
11:45 87.20 87.25 87.20 87.25 1.9K
11:46 87.25 87.57 87.25 87.57 0.5K
11:47 87.57 87.57 87.57 87.57 0.0K
11:48 87.57 87.59 87.57 87.59 0.2K
11:49 87.59 87.59 87.59 87.59 0.1K
11:50 87.64 87.64 87.64 87.64 0.2K
11:51 87.64 87.72 87.64 87.72 0.2K
11:52 87.50 87.73 87.50 87.73 0.9K
11:53 87.67 87.85 87.67 87.85 0.3K
11:54 88.39 88.39 88.39 88.39 1.9K
11:55 88.39 88.55 88.38 88.38 0.6K
11:56 88.38 88.38 88.38 88.38 0.2K
11:57 88.38 88.38 88.38 88.38 0.1K
11:58 88.38 88.38 88.33 88.33 0.1K
11:59 88.33 88.33 88.06 88.22 2.1K
12:00 88.22 88.22 88.22 88.22 0.1K
12:01 88.22 88.22 88.22 88.22 0.1K
12:02 88.27 88.27 88.27 88.27 0.2K
12:03 88.27 88.27 88.27 88.27 0.1K
12:04 88.27 88.27 87.93 87.98 1.2K
12:05 87.98 87.98 87.98 87.98 0.0K
12:06 87.98 87.98 87.98 87.98 0.1K
12:07 87.98 88.14 87.83 88.13 1.8K
12:08 88.13 88.13 88.13 88.13 0.0K
12:09 88.13 88.46 88.13 88.46 0.3K
12:10 88.46 88.46 88.46 88.46 0.0K
12:11 88.46 88.46 88.46 88.46 0.0K
12:12 88.46 88.46 88.46 88.46 0.0K
12:13 88.46 88.46 88.46 88.46 0.0K
12:14 88.46 88.46 88.10 88.10 0.3K
12:15 88.10 88.10 88.10 88.10 0.1K
12:16 88.10 88.10 88.10 88.10 0.0K
12:17 88.13 88.13 88.13 88.13 0.5K
12:18 88.51 88.51 88.51 88.51 0.4K
12:19 88.18 88.18 88.10 88.10 0.6K
12:20 88.10 88.10 88.10 88.10 0.0K
12:21 88.10 88.10 88.10 88.10 0.0K
12:22 88.10 88.10 88.10 88.10 0.1K
12:23 88.21 88.21 88.21 88.21 0.7K
12:24 88.21 88.21 88.19 88.19 0.5K
12:25 88.19 88.19 88.00 88.00 0.7K
12:26 88.00 88.18 88.00 88.18 0.7K
12:27 88.18 88.18 88.18 88.18 0.4K
12:28 88.18 88.18 87.95 87.95 1.6K
12:29 87.95 87.95 87.95 87.95 0.2K
12:30 87.95 87.95 87.95 87.95 0.1K
12:31 87.95 87.95 87.95 87.95 0.5K
12:32 87.95 87.95 87.95 87.95 0.2K
12:33 87.95 88.12 87.95 88.12 1.3K
12:34 88.12 88.12 88.12 88.12 0.0K
12:35 88.12 88.12 88.12 88.12 0.2K
12:36 88.12 88.12 88.12 88.12 0.1K
12:37 88.12 88.12 88.12 88.12 0.1K
12:38 88.12 88.12 88.12 88.12 0.1K
12:39 88.12 88.12 88.12 88.12 0.1K
12:40 88.12 88.12 87.96 87.96 0.5K
12:41 87.96 87.96 87.96 87.96 0.1K
12:42 87.96 87.99 87.96 87.99 0.6K
12:43 87.99 87.99 87.99 87.99 0.0K
12:44 87.99 87.99 87.75 87.75 0.3K
12:45 87.75 87.75 87.75 87.75 0.1K
12:46 87.75 87.96 87.75 87.96 0.8K
12:47 87.96 88.38 87.96 88.38 0.2K
12:48 88.38 88.38 88.10 88.10 0.6K
12:49 88.10 88.10 88.10 88.10 0.0K
12:50 88.10 88.10 88.10 88.10 0.1K
12:51 88.10 88.10 88.10 88.10 0.1K
12:52 88.10 88.10 88.10 88.10 0.0K
12:53 88.44 88.48 88.22 88.22 2.3K
12:54 88.22 88.22 88.22 88.22 0.0K
12:55 88.22 88.22 88.22 88.22 0.1K
12:56 88.36 88.36 88.36 88.36 0.2K
12:57 88.36 88.63 88.36 88.37 0.5K
12:58 88.37 88.37 88.37 88.37 0.0K
12:59 88.37 88.37 88.37 88.37 0.2K
13:00 88.37 88.65 88.37 88.65 0.7K
13:01 88.88 89.04 88.86 89.04 3.7K
13:02 89.04 89.12 88.84 89.12 1.3K
13:03 89.12 89.12 89.12 89.12 0.1K
13:04 89.12 89.14 89.12 89.14 0.2K
13:05 89.14 89.16 89.14 89.16 1.0K
13:06 89.38 89.38 89.38 89.38 3.6K
13:07 89.38 89.38 89.35 89.35 0.6K
13:08 89.51 89.83 89.48 89.48 5.4K
13:09 89.48 89.80 89.48 89.58 2.9K
13:10 89.58 89.58 89.58 89.58 0.3K
13:11 89.58 89.58 89.58 89.58 0.2K
13:12 89.58 89.58 89.58 89.58 0.1K
13:13 89.58 89.58 89.06 89.06 2.1K
13:14 89.06 89.06 89.06 89.06 0.6K
13:15 89.06 89.06 89.06 89.06 0.3K
13:16 89.06 89.06 89.03 89.03 0.3K
13:17 89.03 89.03 89.03 89.03 0.6K
13:18 89.03 89.03 88.85 88.85 0.5K
13:19 88.85 88.99 88.85 88.99 0.7K
13:20 88.99 89.21 88.99 89.21 0.6K
13:21 89.21 89.21 89.21 89.21 0.1K
13:22 89.04 89.04 89.04 89.04 0.7K
13:23 89.22 89.22 89.22 89.22 0.4K
13:24 89.22 89.66 89.22 89.66 0.2K
13:25 89.66 89.76 89.66 89.76 0.4K
13:26 89.76 89.76 89.40 89.40 0.6K
13:27 89.40 89.40 89.40 89.40 0.0K
13:28 89.47 89.47 89.47 89.47 0.2K
13:29 89.47 89.47 89.33 89.33 0.9K
13:30 89.68 89.68 89.68 89.68 3.1K
13:31 89.68 89.68 89.44 89.44 0.1K
13:32 89.44 89.63 89.44 89.63 0.2K
13:33 89.63 89.76 89.63 89.73 0.5K
13:34 89.73 89.73 89.51 89.51 0.4K
13:35 89.51 89.51 89.51 89.51 0.0K
13:36 89.51 89.51 89.51 89.51 0.0K
13:37 89.67 89.67 89.67 89.67 0.2K
13:38 89.67 89.67 89.67 89.67 0.2K
13:39 89.67 89.67 89.39 89.39 3.8K
13:40 89.39 89.39 89.39 89.39 0.2K
13:41 89.39 89.39 89.16 89.16 0.5K
13:42 89.40 89.40 89.40 89.40 0.3K
13:43 89.10 89.15 89.10 89.15 0.8K
13:44 89.15 89.16 89.15 89.16 1.7K
13:45 89.16 89.16 88.96 88.96 0.5K
13:46 88.96 89.16 88.96 89.16 1.7K
13:47 89.16 89.16 89.16 89.16 0.2K
13:48 89.16 89.16 89.16 89.16 0.3K
13:49 88.99 88.99 88.84 88.84 1.7K
13:50 88.84 88.88 88.84 88.88 0.5K
13:51 88.88 89.16 88.88 89.16 0.4K
13:52 89.16 89.16 89.07 89.07 0.2K
13:53 89.07 89.07 89.07 89.07 0.1K
13:54 89.07 89.07 89.07 89.07 0.0K
13:55 89.07 89.07 89.07 89.07 0.1K
13:56 89.07 89.26 89.07 89.26 1.7K
13:57 89.26 89.26 89.26 89.26 0.0K
13:58 89.26 89.56 89.26 89.56 0.1K
13:59 89.46 89.46 89.46 89.46 0.8K
14:00 89.46 89.46 89.46 89.46 0.3K
14:01 89.46 89.59 89.46 89.59 0.3K
14:02 89.80 89.80 89.80 89.80 0.3K
14:03 89.80 89.80 89.80 89.80 0.0K
14:04 89.80 89.80 89.58 89.58 0.1K
14:05 89.58 89.58 89.58 89.58 0.1K
14:06 89.58 89.58 89.58 89.58 0.0K
14:07 89.58 89.80 89.58 89.80 0.7K
14:08 89.80 89.80 89.80 89.80 0.1K
14:09 89.80 89.80 89.80 89.80 0.0K
14:10 89.49 89.49 89.49 89.49 0.2K
14:11 89.49 89.49 89.49 89.49 0.0K
14:12 89.49 89.81 89.49 89.81 0.2K
14:13 89.81 89.81 89.81 89.81 0.1K
14:14 89.71 89.90 89.71 89.90 2.0K
14:15 89.90 89.90 89.90 89.90 0.1K
14:16 89.90 89.90 89.90 89.90 0.0K
14:17 89.48 89.48 89.48 89.48 1.4K
14:18 89.48 89.48 89.48 89.48 0.1K
14:19 89.48 89.48 89.48 89.48 0.0K
14:20 89.48 89.49 89.40 89.40 0.4K
14:21 89.50 89.66 89.50 89.66 0.8K
14:22 89.66 89.66 89.66 89.66 0.1K
14:23 89.66 89.66 89.66 89.66 0.1K
14:24 89.66 89.66 89.66 89.66 0.1K
14:25 89.66 89.66 89.66 89.66 0.1K
14:26 89.77 89.77 89.77 89.77 0.2K
14:27 89.32 89.50 89.32 89.50 0.3K
14:28 89.50 89.50 89.50 89.50 0.1K
14:29 89.50 89.84 89.50 89.84 0.3K
14:30 89.49 89.65 89.49 89.65 0.3K
14:31 89.65 89.65 89.65 89.65 0.0K
14:32 89.65 89.65 89.65 89.65 0.1K
14:33 89.65 89.81 89.65 89.81 0.2K
14:34 89.81 89.81 89.52 89.52 0.5K
14:35 89.81 89.81 89.81 89.81 0.5K
14:36 89.81 89.81 89.48 89.48 0.4K
14:37 89.48 89.84 89.48 89.84 0.4K
14:38 89.84 89.89 89.84 89.89 2.3K
14:39 89.89 89.96 89.68 89.96 0.9K
14:40 89.96 89.96 89.96 89.96 0.2K
14:41 89.96 89.96 89.96 89.96 0.1K
14:42 89.96 89.96 89.96 89.96 0.0K
14:43 89.96 89.96 89.65 89.65 0.4K
14:44 89.63 89.63 89.63 89.63 0.1K
14:45 89.63 89.63 89.63 89.63 0.2K
14:46 89.63 89.63 89.63 89.63 0.0K
14:47 89.63 89.63 89.63 89.63 0.1K
14:48 89.62 89.81 89.48 89.48 3.0K
14:49 89.65 89.65 89.48 89.48 1.8K
14:50 89.63 89.63 89.63 89.63 0.2K
14:51 89.63 89.63 89.63 89.63 0.2K
14:52 89.63 89.63 89.63 89.63 0.0K
14:53 89.63 89.63 89.63 89.63 0.1K
14:54 89.63 89.63 89.63 89.63 0.1K
14:55 89.63 89.63 88.94 88.94 1.9K
14:56 88.94 88.94 88.93 88.93 2.3K
14:57 88.93 88.93 88.93 88.93 0.2K
14:58 89.00 89.00 89.00 89.00 0.4K
14:59 89.00 89.00 89.00 89.00 0.4K
15:00 89.00 89.30 89.00 89.24 0.8K
15:01 89.24 89.24 89.24 89.24 0.1K
15:02 88.99 88.99 88.99 88.99 1.1K
15:03 88.99 88.99 88.99 88.99 0.0K
15:04 88.99 89.12 88.99 89.12 0.3K
15:05 89.12 89.12 89.12 89.12 0.1K
15:06 89.14 89.14 89.14 89.14 0.2K
15:07 89.05 89.05 89.05 89.05 2.0K
15:08 89.05 89.05 89.05 89.05 0.3K
15:09 89.05 89.24 89.05 89.24 0.6K
15:10 89.24 89.24 89.23 89.23 0.1K
15:11 89.23 89.23 89.21 89.21 1.2K
15:12 89.17 89.17 89.17 89.17 0.4K
15:13 89.00 89.08 89.00 89.08 1.5K
15:14 89.08 89.13 89.08 89.13 0.5K
15:15 89.13 89.13 89.13 89.13 0.1K
15:16 89.13 89.14 89.13 89.14 3.3K
15:17 89.34 89.34 89.34 89.34 0.6K
15:18 89.34 89.34 89.34 89.34 0.1K
15:19 89.34 89.34 89.34 89.34 0.2K
15:20 89.34 89.34 89.32 89.32 0.6K
15:21 89.32 89.32 89.32 89.32 0.4K
15:22 89.32 89.32 89.32 89.32 0.1K
15:23 89.32 89.47 89.32 89.47 0.2K
15:24 89.47 89.47 89.47 89.47 0.1K
15:25 89.47 89.74 89.47 89.74 0.5K
15:26 89.74 89.74 89.74 89.74 0.1K
15:27 89.74 89.74 89.74 89.74 0.1K
15:28 89.74 89.74 89.61 89.61 0.2K
15:29 89.79 89.79 89.79 89.79 0.4K
15:30 89.79 89.79 89.79 89.79 0.0K
15:31 89.48 89.55 89.48 89.55 1.6K
15:32 89.55 89.55 89.44 89.44 0.2K
15:33 89.44 89.51 89.44 89.44 0.7K
15:34 89.44 89.44 89.44 89.44 0.2K
15:35 89.44 89.44 89.41 89.41 1.8K
15:36 89.51 89.51 89.47 89.47 1.3K
15:37 89.47 89.60 89.47 89.60 0.2K
15:38 89.60 89.79 89.59 89.79 1.6K
15:39 89.79 89.79 89.79 89.79 0.1K
15:40 89.79 89.82 89.68 89.79 1.1K
15:41 89.65 89.65 89.15 89.15 4.6K
15:42 89.15 89.15 89.15 89.15 0.2K
15:43 89.15 89.15 88.97 88.97 1.1K
15:44 88.97 88.97 88.97 88.97 0.0K
15:45 88.97 88.97 88.97 88.97 0.1K
15:46 88.97 89.58 88.97 89.58 2.6K
15:47 89.58 90.09 89.58 90.04 1.4K
15:48 90.04 90.04 90.04 90.04 0.3K
15:49 90.04 90.08 89.95 90.08 1.1K
15:50 90.08 90.13 90.05 90.13 0.5K
15:51 90.13 90.18 90.13 90.18 1.3K
15:52 90.12 90.14 90.10 90.10 5.0K
15:53 90.08 90.08 90.08 90.08 0.5K
15:54 90.08 90.08 89.88 89.92 1.5K
15:55 89.92 89.99 89.85 89.89 2.4K
15:56 89.82 89.82 89.32 89.32 2.4K
15:57 89.37 89.37 88.94 88.94 4.4K
15:58 88.94 88.94 88.65 88.65 7.3K
15:59 88.65 88.65 88.49 88.62 5.7K
16:00 88.57 88.71 88.48 88.66 50.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし