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 88.27 89.59 88.26 88.26 7.1K
09:32 88.26 88.26 88.26 88.26 0.0K
09:33 88.26 88.26 87.16 87.21 3.8K
09:34 87.74 88.00 87.74 88.00 1.2K
09:35 88.00 88.00 88.00 88.00 0.4K
09:36 88.00 88.56 88.00 88.56 0.2K
09:37 88.56 88.56 88.56 88.56 0.1K
09:38 88.56 88.86 88.56 88.86 1.9K
09:39 89.90 89.90 89.23 89.23 2.9K
09:40 88.88 90.04 88.88 89.93 2.2K
09:41 89.93 89.93 89.93 89.93 0.2K
09:42 89.22 89.22 89.06 89.06 0.8K
09:43 89.06 89.06 89.06 89.06 0.1K
09:44 89.32 89.77 89.16 89.25 0.8K
09:45 89.25 89.56 89.25 89.56 1.0K
09:46 89.56 89.56 89.56 89.56 0.1K
09:47 89.76 89.76 89.26 89.26 0.8K
09:48 89.09 89.09 89.09 89.09 3.6K
09:49 89.64 92.08 89.64 92.08 16.7K
09:50 91.61 91.61 91.22 91.22 4.3K
09:51 91.22 91.53 91.22 91.53 0.8K
09:52 91.39 91.39 90.77 90.77 2.2K
09:53 90.67 90.67 90.67 90.67 0.7K
09:54 90.67 90.67 90.67 90.67 0.8K
09:55 90.67 90.75 90.67 90.75 0.6K
09:56 90.75 90.75 90.30 90.30 3.4K
09:57 90.30 90.30 89.50 89.50 8.3K
09:58 89.50 89.50 89.47 89.47 0.9K
09:59 89.47 89.47 89.47 89.47 0.0K
10:00 89.47 89.47 88.50 88.50 0.9K
10:01 88.50 89.30 88.50 89.30 0.1K
10:02 89.30 89.30 89.30 89.30 0.0K
10:03 89.30 89.31 89.30 89.31 0.2K
10:04 89.31 89.31 88.05 88.05 1.1K
10:05 87.41 87.41 86.52 86.95 8.7K
10:06 86.95 87.50 86.95 87.50 2.6K
10:07 86.99 87.26 86.99 87.26 1.2K
10:08 87.26 87.26 87.06 87.06 1.6K
10:09 87.06 87.20 87.06 87.20 0.3K
10:10 87.49 87.49 86.98 86.98 3.0K
10:11 86.98 86.98 85.64 86.68 13.9K
10:12 85.70 85.70 85.70 85.70 1.7K
10:13 85.50 85.50 85.50 85.50 6.0K
10:14 85.50 85.50 85.03 85.03 0.5K
10:15 85.03 85.54 85.03 85.54 0.6K
10:16 85.54 85.54 85.13 85.15 0.5K
10:17 85.15 85.15 85.15 85.15 0.1K
10:18 85.15 85.15 85.15 85.15 0.2K
10:19 85.15 85.15 85.15 85.15 0.2K
10:20 85.15 85.15 85.13 85.13 0.9K
10:21 85.13 86.23 85.13 86.23 0.1K
10:22 85.96 87.02 85.96 86.05 1.3K
10:23 86.05 86.89 86.05 86.89 0.1K
10:24 86.89 86.89 86.89 86.89 0.2K
10:25 86.91 86.91 86.69 86.69 0.9K
10:26 86.69 86.69 86.69 86.69 0.0K
10:27 86.69 86.69 86.69 86.69 0.1K
10:28 86.69 86.69 86.69 86.69 0.1K
10:29 86.69 86.69 86.69 86.69 0.0K
10:30 86.69 86.69 86.40 86.40 0.3K
10:31 86.40 86.40 86.40 86.40 0.1K
10:32 86.40 86.40 86.40 86.40 0.0K
10:33 86.40 86.40 86.01 86.01 1.0K
10:34 86.01 86.01 86.01 86.01 0.1K
10:35 86.01 86.01 86.01 86.01 0.0K
10:36 86.01 86.01 86.01 86.01 0.0K
10:37 85.82 85.82 85.72 85.78 0.7K
10:38 85.78 85.78 85.78 85.78 0.1K
10:39 85.78 85.78 85.78 85.78 0.1K
10:40 85.78 85.78 85.78 85.78 0.1K
10:41 85.78 85.78 85.78 85.78 0.2K
10:42 85.78 86.15 85.78 86.15 0.4K
10:43 86.15 86.15 86.13 86.13 0.3K
10:44 86.13 86.28 86.13 86.28 0.9K
10:45 86.28 86.28 85.73 85.73 1.2K
10:46 85.73 85.83 85.73 85.83 0.2K
10:47 86.21 86.21 86.21 86.21 0.5K
10:48 85.79 85.98 85.79 85.98 0.7K
10:49 85.98 85.98 85.63 85.63 0.3K
10:50 85.58 85.58 85.58 85.58 0.5K
10:51 85.58 85.58 85.58 85.58 0.1K
10:52 85.58 85.58 84.95 84.99 2.4K
10:53 85.35 85.45 85.35 85.45 1.5K
10:54 85.45 85.53 85.45 85.53 0.3K
10:55 85.53 85.96 85.11 85.11 0.3K
10:56 86.06 86.06 86.06 86.06 0.2K
10:57 86.06 86.06 86.00 86.00 0.8K
10:58 86.39 86.39 86.39 86.39 1.1K
10:59 86.39 86.41 86.39 86.41 0.2K
11:00 86.41 86.41 86.41 86.41 0.1K
11:01 86.41 86.41 86.41 86.41 0.1K
11:02 86.41 86.41 86.41 86.41 0.1K
11:03 86.41 86.41 86.09 86.20 1.5K
11:04 86.20 86.20 86.04 86.04 1.7K
11:05 86.04 86.04 86.04 86.04 0.0K
11:06 86.04 86.47 86.04 86.47 2.4K
11:07 86.47 86.47 86.47 86.47 0.8K
11:08 86.47 86.47 86.47 86.47 0.0K
11:09 86.47 86.47 85.78 85.80 0.5K
11:10 85.88 85.88 85.88 85.88 0.4K
11:11 85.88 85.88 85.88 85.88 0.4K
11:12 85.88 85.88 85.88 85.88 0.0K
11:13 85.75 85.99 85.52 85.52 1.1K
11:14 85.52 85.52 85.52 85.52 0.1K
11:15 85.52 85.52 85.49 85.49 1.1K
11:16 85.20 85.20 85.20 85.20 0.9K
11:17 85.20 85.68 85.20 85.68 0.3K
11:18 85.68 85.68 85.68 85.68 0.1K
11:19 85.61 85.61 85.61 85.61 0.1K
11:20 85.82 85.82 85.82 85.82 0.3K
11:21 85.84 85.84 85.84 85.84 0.2K
11:22 85.84 85.84 85.50 85.50 0.1K
11:23 85.50 85.50 85.50 85.50 0.0K
11:24 85.50 85.50 85.50 85.50 0.5K
11:25 85.50 85.50 85.26 85.26 0.5K
11:26 85.84 85.84 85.84 85.84 1.0K
11:27 85.84 85.84 85.84 85.84 0.2K
11:28 85.84 85.84 85.48 85.48 0.2K
11:29 85.43 85.43 85.41 85.41 1.9K
11:30 85.41 85.44 85.41 85.44 0.4K
11:31 85.86 85.86 85.86 85.86 0.6K
11:32 85.86 85.86 85.86 85.86 0.2K
11:33 85.86 85.86 85.45 85.45 0.5K
11:34 85.46 85.58 85.46 85.58 3.1K
11:35 85.58 85.70 85.58 85.70 0.8K
11:36 85.70 85.73 85.70 85.73 1.4K
11:37 85.73 85.73 85.73 85.73 0.0K
11:38 85.73 85.73 85.73 85.73 0.0K
11:39 85.73 85.73 85.73 85.73 0.3K
11:40 85.73 85.73 85.73 85.73 0.0K
11:41 85.73 85.73 85.73 85.73 0.2K
11:42 85.73 85.73 85.40 85.40 0.4K
11:43 85.40 85.40 85.40 85.40 0.0K
11:44 85.40 85.40 85.40 85.40 0.0K
11:45 85.40 85.40 85.40 85.40 0.7K
11:46 85.40 86.13 85.40 86.13 1.1K
11:47 86.13 86.13 86.13 86.13 0.0K
11:48 86.13 86.13 86.13 86.13 0.0K
11:49 86.13 86.13 86.13 86.13 1.0K
11:50 86.13 86.13 86.13 86.13 0.0K
11:51 86.13 86.13 86.07 86.07 0.2K
11:52 86.07 86.07 86.07 86.07 0.0K
11:53 86.07 86.07 86.07 86.07 0.2K
11:54 86.07 86.07 86.07 86.07 0.0K
11:55 86.07 86.07 86.03 86.03 0.2K
11:56 86.01 86.01 86.01 86.01 0.2K
11:57 86.05 86.05 85.95 85.95 1.1K
11:58 85.94 85.94 85.94 85.94 0.1K
11:59 85.94 86.01 85.94 86.01 0.3K
12:00 86.01 86.01 86.01 86.01 0.0K
12:01 86.01 86.01 86.01 86.01 0.1K
12:02 86.01 86.01 86.01 86.01 0.0K
12:03 85.97 86.45 85.97 86.45 0.8K
12:04 86.45 86.45 85.99 85.99 1.1K
12:05 85.99 85.99 85.99 85.99 0.0K
12:06 85.99 85.99 85.99 85.99 0.0K
12:07 85.99 86.58 85.99 86.58 0.3K
12:08 86.58 86.97 86.58 86.97 1.7K
12:09 87.14 87.14 87.14 87.14 7.8K
12:10 87.14 87.14 87.14 87.14 0.0K
12:11 87.14 87.14 86.78 86.78 1.5K
12:12 86.78 86.78 86.59 86.59 2.6K
12:13 86.59 86.59 86.59 86.59 0.0K
12:14 86.59 86.59 86.59 86.59 0.1K
12:15 86.59 86.59 86.59 86.59 0.0K
12:16 86.59 86.59 86.59 86.59 0.2K
12:17 86.59 86.59 86.59 86.59 0.2K
12:18 86.59 86.59 86.59 86.59 0.3K
12:19 86.59 86.59 86.59 86.59 0.0K
12:20 86.59 86.59 86.59 86.59 0.1K
12:21 86.59 86.59 86.59 86.59 0.1K
12:22 86.59 86.68 86.59 86.68 1.2K
12:23 86.45 86.45 86.45 86.45 0.1K
12:24 86.45 86.54 86.45 86.54 0.5K
12:25 86.54 86.61 86.54 86.61 0.1K
12:26 86.61 86.61 86.61 86.61 0.0K
12:27 86.61 86.61 86.61 86.61 0.2K
12:28 86.61 86.61 86.61 86.61 0.1K
12:29 86.61 86.61 86.61 86.61 0.0K
12:30 86.61 86.61 86.61 86.61 0.1K
12:31 86.61 86.61 86.61 86.61 0.2K
12:32 86.61 86.61 86.49 86.49 1.5K
12:33 86.49 86.49 86.49 86.49 0.0K
12:34 86.49 86.49 86.49 86.49 0.0K
12:35 86.49 86.56 86.49 86.56 0.2K
12:36 86.56 86.56 86.56 86.56 0.1K
12:37 86.56 86.56 86.56 86.56 0.0K
12:38 86.56 86.56 86.56 86.56 0.1K
12:39 86.56 86.56 86.45 86.45 0.2K
12:40 86.14 86.14 86.14 86.14 0.3K
12:41 86.14 86.14 86.09 86.09 0.2K
12:42 86.40 86.40 86.40 86.40 2.8K
12:43 86.09 86.09 86.09 86.09 0.5K
12:44 86.09 86.09 86.09 86.09 0.1K
12:45 86.43 86.43 86.43 86.43 0.8K
12:46 86.43 86.43 86.43 86.43 0.0K
12:47 86.43 86.43 86.43 86.43 0.1K
12:48 86.43 86.53 86.10 86.53 0.5K
12:49 86.53 86.53 86.53 86.53 0.0K
12:50 86.53 86.53 86.53 86.53 0.0K
12:51 86.53 86.53 86.53 86.53 0.0K
12:52 86.53 86.53 86.53 86.53 0.0K
12:53 86.53 86.53 86.53 86.53 0.0K
12:54 86.53 86.57 86.53 86.57 0.1K
12:55 86.57 86.57 86.30 86.30 0.1K
12:56 86.30 86.33 86.30 86.33 0.3K
12:57 86.33 86.33 86.33 86.33 0.1K
12:58 86.33 86.33 86.33 86.33 0.0K
12:59 86.33 86.33 86.33 86.33 0.1K
13:00 86.33 86.33 86.33 86.33 0.1K
13:01 86.33 86.33 86.33 86.33 0.0K
13:02 86.33 86.33 86.31 86.31 0.2K
13:03 86.31 86.31 86.31 86.31 0.1K
13:04 86.31 86.57 86.31 86.57 0.3K
13:05 86.57 86.57 86.57 86.57 0.1K
13:06 86.57 86.57 86.57 86.57 0.1K
13:07 86.57 86.57 86.57 86.57 0.0K
13:08 86.57 86.57 86.57 86.57 0.2K
13:09 86.57 86.57 86.57 86.57 0.0K
13:10 86.57 86.57 86.24 86.24 0.9K
13:11 86.24 86.24 86.24 86.24 0.0K
13:12 86.24 86.24 86.24 86.24 0.2K
13:13 86.24 86.24 86.24 86.24 0.1K
13:14 86.24 86.24 86.24 86.24 0.0K
13:15 86.24 86.24 86.24 86.24 0.3K
13:16 86.24 86.24 86.24 86.24 0.0K
13:17 86.24 86.24 86.24 86.24 0.0K
13:18 86.28 86.28 86.28 86.28 0.2K
13:19 86.61 86.61 86.46 86.46 0.8K
13:20 86.46 86.46 86.46 86.46 0.0K
13:21 86.46 86.46 86.46 86.46 0.0K
13:22 86.46 86.46 86.46 86.46 0.0K
13:23 86.46 86.46 86.46 86.46 0.0K
13:24 86.46 86.46 86.46 86.46 0.0K
13:25 86.46 86.46 86.34 86.34 0.1K
13:26 86.34 86.34 86.34 86.34 0.0K
13:27 86.53 86.53 86.40 86.40 1.5K
13:28 86.40 86.40 86.40 86.40 0.0K
13:29 86.40 86.40 86.28 86.28 0.8K
13:30 86.28 86.28 86.28 86.28 0.0K
13:31 86.28 86.28 86.28 86.28 0.0K
13:32 86.28 86.28 86.28 86.28 0.0K
13:33 86.28 86.28 86.16 86.16 0.1K
13:34 86.16 86.29 86.16 86.29 0.9K
13:35 86.29 86.29 86.29 86.29 0.0K
13:36 86.29 86.29 86.29 86.29 0.0K
13:37 86.29 86.29 86.29 86.29 0.3K
13:38 86.29 86.29 86.29 86.29 0.0K
13:39 86.29 86.29 86.29 86.29 0.1K
13:40 86.25 86.25 86.25 86.25 0.1K
13:41 86.25 86.25 86.16 86.16 0.5K
13:42 86.16 86.16 86.16 86.16 0.0K
13:43 86.16 86.47 86.16 86.47 1.6K
13:44 86.47 86.54 86.47 86.54 1.0K
13:45 86.54 86.54 86.54 86.54 0.0K
13:46 86.54 86.54 86.28 86.28 0.3K
13:47 86.28 86.28 86.28 86.28 0.0K
13:48 86.28 86.28 86.28 86.28 0.3K
13:49 86.38 86.38 86.34 86.34 0.3K
13:50 86.34 86.54 86.34 86.54 0.7K
13:51 86.42 86.59 86.42 86.59 1.7K
13:52 86.59 86.86 86.59 86.86 1.6K
13:53 86.86 87.27 86.86 87.27 0.4K
13:54 87.27 87.27 87.10 87.10 0.1K
13:55 87.10 87.20 87.10 87.20 0.8K
13:56 87.20 87.20 87.20 87.20 0.1K
13:57 87.20 87.20 87.20 87.20 0.4K
13:58 87.01 87.01 87.01 87.01 0.1K
13:59 87.01 87.01 87.01 87.01 0.0K
14:00 87.01 87.01 87.01 87.01 0.1K
14:01 87.01 87.01 86.76 86.76 0.6K
14:02 86.76 86.76 86.76 86.76 0.1K
14:03 86.76 86.76 86.76 86.76 0.0K
14:04 86.76 86.76 86.76 86.76 0.0K
14:05 86.76 86.76 86.76 86.76 0.1K
14:06 86.76 86.76 86.76 86.76 0.0K
14:07 86.76 86.76 86.76 86.76 0.4K
14:08 86.76 86.76 86.76 86.76 0.1K
14:09 86.76 86.76 86.76 86.76 0.3K
14:10 86.76 87.11 86.76 87.11 2.0K
14:11 87.11 87.11 87.11 87.11 0.6K
14:12 87.11 87.11 86.97 86.97 0.4K
14:13 86.97 86.97 86.68 86.68 1.0K
14:14 86.68 86.68 86.68 86.68 1.3K
14:15 86.95 86.95 86.95 86.95 0.6K
14:16 86.95 86.95 86.69 86.69 1.1K
14:17 86.85 86.85 86.62 86.62 0.5K
14:18 86.62 86.62 86.13 86.13 0.7K
14:19 86.13 86.18 85.92 85.92 2.0K
14:20 85.97 85.97 85.70 85.95 0.7K
14:21 85.95 85.95 85.70 85.70 0.4K
14:22 85.51 85.92 85.51 85.92 0.4K
14:23 85.92 85.92 85.40 85.40 0.2K
14:24 85.47 85.90 85.47 85.90 0.7K
14:25 85.90 85.90 85.90 85.90 0.3K
14:26 85.90 85.90 85.90 85.90 0.2K
14:27 86.18 86.18 85.83 85.83 0.4K
14:28 85.83 85.83 85.83 85.83 0.1K
14:29 85.83 85.83 85.83 85.83 0.0K
14:30 85.83 85.83 85.68 85.68 0.2K
14:31 85.68 85.68 85.68 85.68 0.1K
14:32 85.68 86.10 85.68 86.10 0.3K
14:33 85.74 85.74 85.74 85.74 0.1K
14:34 85.72 85.72 85.28 85.28 0.9K
14:35 85.28 85.88 85.28 85.88 0.5K
14:36 85.88 85.88 85.62 85.67 0.7K
14:37 85.67 85.67 85.67 85.67 0.2K
14:38 85.67 85.87 85.67 85.87 0.1K
14:39 85.87 85.87 85.87 85.87 0.0K
14:40 85.87 85.87 85.87 85.87 0.1K
14:41 85.87 85.87 85.87 85.87 0.1K
14:42 85.87 85.87 85.87 85.87 0.0K
14:43 85.87 85.87 85.63 85.63 0.8K
14:44 85.63 85.63 85.63 85.63 0.3K
14:45 85.65 85.65 85.63 85.63 0.6K
14:46 85.62 85.62 85.62 85.62 0.4K
14:47 85.62 85.71 85.62 85.71 0.2K
14:48 85.71 85.88 85.57 85.88 1.2K
14:49 85.88 85.88 85.88 85.88 0.3K
14:50 85.88 85.91 85.88 85.91 0.9K
14:51 85.91 85.91 85.91 85.91 0.0K
14:52 85.91 85.91 85.65 85.65 0.3K
14:53 85.65 85.65 85.65 85.65 0.2K
14:54 85.65 86.33 85.65 86.33 0.5K
14:55 86.33 86.42 86.33 86.42 0.4K
14:56 86.42 86.42 86.42 86.42 0.0K
14:57 86.42 86.42 86.42 86.42 0.0K
14:58 86.42 86.42 86.42 86.42 0.0K
14:59 86.42 86.67 86.42 86.67 0.4K
15:00 86.67 86.67 86.38 86.38 0.5K
15:01 86.38 86.81 86.38 86.81 0.4K
15:02 86.81 86.81 86.81 86.81 0.1K
15:03 86.69 86.69 86.69 86.69 0.3K
15:04 86.69 86.69 86.69 86.69 0.0K
15:05 86.69 86.69 86.48 86.48 0.6K
15:06 86.48 86.48 86.48 86.48 0.0K
15:07 86.48 86.64 86.48 86.64 0.2K
15:08 86.64 86.64 86.64 86.64 0.1K
15:09 86.64 86.64 86.40 86.40 0.2K
15:10 86.40 86.40 86.40 86.40 0.4K
15:11 86.27 86.27 86.27 86.27 0.9K
15:12 86.27 86.27 86.27 86.27 0.1K
15:13 86.27 86.27 86.27 86.27 0.0K
15:14 86.27 86.27 86.27 86.27 0.0K
15:15 86.27 86.27 86.27 86.27 0.4K
15:16 85.97 85.97 85.97 85.97 0.1K
15:17 85.97 85.97 85.97 85.97 0.1K
15:18 86.26 86.26 86.26 86.26 0.3K
15:19 86.26 86.26 86.26 86.26 0.2K
15:20 86.26 86.26 86.26 86.26 0.2K
15:21 86.09 86.09 85.78 85.78 1.4K
15:22 85.78 85.81 85.61 85.81 0.5K
15:23 85.81 85.81 85.81 85.81 0.2K
15:24 85.81 85.81 85.81 85.81 0.0K
15:25 85.81 85.81 85.81 85.81 0.0K
15:26 85.81 85.81 85.41 85.75 0.9K
15:27 85.75 85.75 85.75 85.75 0.0K
15:28 85.75 85.75 85.75 85.75 1.3K
15:29 85.37 85.37 85.37 85.37 0.6K
15:30 85.37 85.37 85.37 85.37 0.2K
15:31 85.37 85.48 85.37 85.46 1.7K
15:32 85.46 85.46 85.46 85.46 0.2K
15:33 85.46 85.81 85.46 85.81 0.5K
15:34 85.67 85.84 85.49 85.84 0.9K
15:35 85.84 85.84 85.84 85.84 0.0K
15:36 85.87 85.87 85.87 85.87 1.2K
15:37 85.87 85.89 85.87 85.89 1.0K
15:38 85.88 85.88 85.88 85.88 0.2K
15:39 85.88 85.88 85.88 85.88 0.2K
15:40 85.88 85.88 85.85 85.85 1.0K
15:41 85.85 85.85 85.85 85.85 0.1K
15:42 85.77 85.77 85.77 85.77 0.3K
15:43 85.77 86.01 85.77 86.01 3.8K
15:44 86.01 86.01 86.01 86.01 0.2K
15:45 86.01 86.01 86.01 86.01 0.1K
15:46 86.01 86.01 86.01 86.01 0.1K
15:47 86.01 86.01 86.01 86.01 0.7K
15:48 86.15 86.15 86.15 86.15 0.5K
15:49 86.15 86.15 85.87 85.87 2.5K
15:50 86.02 86.02 85.99 85.99 0.9K
15:51 85.99 85.99 85.86 85.86 2.1K
15:52 85.86 86.26 85.86 86.26 3.2K
15:53 86.26 86.26 86.23 86.23 1.2K
15:54 86.23 86.23 86.17 86.17 1.8K
15:55 86.11 86.11 86.02 86.02 2.0K
15:56 85.91 85.91 85.65 85.65 2.2K
15:57 85.73 85.79 85.65 85.79 4.9K
15:58 85.79 85.79 85.72 85.72 2.6K
15:59 85.81 85.86 85.81 85.86 4.0K
16:00 85.91 86.05 85.91 85.99 18.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし