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 87.67 91.38 86.68 88.86 17.8K
09:32 88.85 90.98 88.85 90.98 6.4K
09:33 91.00 91.46 90.81 90.81 12.1K
09:34 91.23 91.45 90.90 91.45 1.7K
09:35 90.99 90.99 90.66 90.66 2.3K
09:36 90.66 91.31 90.66 90.66 0.6K
09:37 90.66 91.26 90.63 90.63 1.7K
09:38 90.63 90.63 90.06 90.50 2.7K
09:39 90.06 90.06 89.85 89.85 4.0K
09:40 89.85 90.06 89.85 90.06 0.9K
09:41 90.06 91.26 90.06 91.14 2.9K
09:42 91.14 91.14 91.14 91.14 0.7K
09:43 91.14 91.14 90.54 90.54 0.3K
09:44 90.54 90.54 90.05 90.51 1.0K
09:45 90.51 90.51 90.24 90.24 0.6K
09:46 90.24 90.24 90.19 90.19 0.3K
09:47 90.90 91.40 90.90 91.30 2.0K
09:48 91.18 91.61 90.40 91.42 1.9K
09:49 91.42 91.88 91.40 91.82 0.7K
09:50 92.70 92.70 92.25 92.40 8.8K
09:51 92.40 92.40 92.22 92.22 0.6K
09:52 92.55 92.55 92.55 92.55 0.3K
09:53 92.28 92.28 92.10 92.26 0.6K
09:54 92.41 92.41 92.41 92.41 1.1K
09:55 91.94 92.05 91.10 91.10 5.1K
09:56 91.10 91.10 91.10 91.10 0.3K
09:57 91.10 91.10 90.54 90.54 2.0K
09:58 90.54 90.54 90.45 90.45 0.3K
09:59 90.73 92.00 90.73 92.00 1.3K
10:00 92.00 92.00 92.00 92.00 0.1K
10:01 92.17 92.17 92.17 92.17 5.8K
10:02 92.17 92.17 91.92 91.92 1.1K
10:03 91.92 92.29 91.92 92.29 0.5K
10:04 92.29 92.29 92.29 92.29 0.2K
10:05 92.29 92.29 91.71 91.71 0.8K
10:06 91.71 91.71 91.71 91.71 0.1K
10:07 91.71 91.71 90.91 90.91 0.5K
10:08 90.91 90.91 90.91 90.91 0.4K
10:09 90.91 90.91 90.91 90.91 0.1K
10:10 90.91 91.74 90.91 91.01 2.6K
10:11 91.01 91.42 91.01 91.42 0.3K
10:12 91.42 91.42 91.42 91.42 0.1K
10:13 91.42 91.42 91.42 91.42 0.0K
10:14 91.42 92.00 91.42 92.00 1.0K
10:15 91.99 91.99 91.06 91.06 4.6K
10:16 90.99 91.43 90.99 91.06 2.4K
10:17 91.06 91.06 91.06 91.06 0.1K
10:18 91.69 91.69 91.31 91.31 0.4K
10:19 91.31 91.31 91.31 91.31 0.1K
10:20 91.31 91.31 91.31 91.31 0.0K
10:21 91.31 91.31 90.57 90.57 1.7K
10:22 90.57 90.86 90.57 90.86 0.3K
10:23 90.86 91.69 90.86 91.69 2.5K
10:24 91.95 92.00 91.95 92.00 2.3K
10:25 92.00 92.00 92.00 92.00 0.2K
10:26 91.56 91.56 91.56 91.56 0.4K
10:27 91.56 91.59 91.56 91.59 0.8K
10:28 91.40 91.50 91.40 91.40 1.1K
10:29 90.89 91.05 90.89 91.05 0.8K
10:30 91.22 91.30 91.22 91.30 1.6K
10:31 91.19 91.19 91.19 91.19 0.4K
10:32 91.53 91.53 91.27 91.27 1.1K
10:33 91.27 91.27 91.27 91.27 0.2K
10:34 91.27 91.27 91.27 91.27 0.4K
10:35 91.27 91.27 91.27 91.27 0.4K
10:36 91.27 91.27 91.27 91.27 0.1K
10:37 91.27 91.90 91.27 91.79 1.5K
10:38 91.79 91.79 91.79 91.79 0.1K
10:39 91.79 91.79 91.79 91.79 0.0K
10:40 92.05 92.32 92.05 92.32 0.5K
10:41 91.73 91.90 91.73 91.90 0.5K
10:42 92.15 92.34 92.15 92.34 5.3K
10:43 92.34 92.34 91.67 91.67 6.7K
10:44 91.67 91.67 91.67 91.67 0.2K
10:45 91.67 91.67 91.67 91.67 0.2K
10:46 91.13 91.57 91.13 91.57 1.9K
10:47 91.78 91.78 91.78 91.78 0.4K
10:48 91.86 91.92 91.78 91.92 0.8K
10:49 91.92 91.92 91.63 91.63 0.2K
10:50 91.63 91.63 91.63 91.63 0.1K
10:51 91.63 91.63 91.63 91.63 0.2K
10:52 91.63 91.63 91.63 91.63 0.1K
10:53 91.63 91.71 91.63 91.71 0.9K
10:54 91.96 91.96 91.46 91.77 2.2K
10:55 91.77 91.77 91.77 91.77 0.4K
10:56 91.77 91.77 91.77 91.77 0.1K
10:57 91.78 91.78 91.07 91.07 2.8K
10:58 91.07 91.07 90.09 90.09 3.0K
10:59 90.14 90.56 90.14 90.56 0.4K
11:00 90.56 90.56 90.56 90.56 0.2K
11:01 90.44 90.44 90.22 90.22 0.5K
11:02 90.44 90.44 90.41 90.41 0.4K
11:03 90.41 90.54 90.41 90.54 0.5K
11:04 90.54 90.83 90.40 90.83 6.1K
11:05 90.83 90.83 90.83 90.83 0.1K
11:06 90.83 90.83 90.82 90.82 0.3K
11:07 90.82 90.82 90.82 90.82 0.1K
11:08 90.82 90.82 90.81 90.81 0.5K
11:09 90.81 90.81 90.52 90.52 0.3K
11:10 90.70 90.70 90.50 90.50 1.8K
11:11 90.50 90.50 90.23 90.23 1.0K
11:12 90.23 90.45 90.23 90.45 0.4K
11:13 90.64 90.64 90.64 90.64 0.7K
11:14 90.48 90.48 90.27 90.27 1.0K
11:15 90.27 90.27 90.27 90.27 0.2K
11:16 90.27 90.27 90.27 90.27 0.1K
11:17 90.27 90.27 90.27 90.27 0.1K
11:18 90.27 90.71 90.27 90.71 1.1K
11:19 90.71 90.91 90.71 90.91 0.8K
11:20 90.91 91.20 90.91 91.20 0.8K
11:21 91.59 91.66 91.59 91.66 1.0K
11:22 91.66 91.66 91.33 91.33 0.5K
11:23 90.60 90.60 90.60 90.60 2.3K
11:24 90.60 90.60 90.60 90.60 0.0K
11:25 90.60 90.60 90.45 90.45 0.3K
11:26 90.25 90.68 90.25 90.68 1.0K
11:27 90.69 90.69 90.69 90.69 0.3K
11:28 90.84 90.84 90.84 90.84 0.1K
11:29 90.84 91.34 90.84 91.34 2.5K
11:30 91.34 91.34 91.34 91.34 0.2K
11:31 91.34 91.34 91.34 91.34 0.0K
11:32 91.34 91.88 91.31 91.88 2.1K
11:33 92.22 92.28 92.22 92.28 0.8K
11:34 92.28 92.28 92.28 92.28 0.4K
11:35 92.28 92.50 92.28 92.50 0.9K
11:36 92.50 92.50 92.46 92.50 1.6K
11:37 92.70 92.70 92.60 92.60 1.3K
11:38 92.60 92.60 92.60 92.60 0.1K
11:39 92.60 92.60 92.60 92.60 1.1K
11:40 92.60 93.87 92.60 93.87 9.6K
11:41 93.87 93.87 93.53 93.69 6.1K
11:42 93.69 93.90 93.69 93.90 1.0K
11:43 93.90 93.90 93.23 93.23 4.4K
11:44 93.46 93.46 93.11 93.11 1.4K
11:45 93.11 93.11 92.89 93.04 1.3K
11:46 93.13 93.13 93.13 93.13 0.2K
11:47 93.13 93.13 93.13 93.13 0.1K
11:48 93.14 93.14 93.14 93.14 0.5K
11:49 93.14 93.14 93.05 93.05 0.2K
11:50 93.05 93.17 93.05 93.17 0.2K
11:51 93.17 93.17 93.16 93.16 0.2K
11:52 93.26 93.26 93.26 93.26 0.3K
11:53 93.26 93.26 93.26 93.26 0.2K
11:54 93.26 93.26 93.26 93.26 0.2K
11:55 93.26 93.26 93.26 93.26 0.1K
11:56 93.26 93.26 93.26 93.26 0.3K
11:57 93.26 93.26 93.26 93.26 1.9K
11:58 93.50 93.50 93.50 93.50 0.6K
11:59 93.50 93.50 93.15 93.15 2.0K
12:00 93.15 93.15 93.15 93.15 0.2K
12:01 93.32 93.32 93.09 93.09 0.2K
12:02 93.09 93.09 93.09 93.09 0.1K
12:03 93.09 93.09 93.09 93.09 0.2K
12:04 93.05 93.24 93.05 93.24 0.5K
12:05 93.24 93.24 93.14 93.14 1.1K
12:06 93.27 93.96 93.27 93.96 2.0K
12:07 93.96 93.96 93.48 93.48 0.7K
12:08 93.48 93.48 93.48 93.48 0.2K
12:09 92.93 92.93 92.93 92.93 5.6K
12:10 92.93 92.93 92.93 92.93 0.1K
12:11 93.26 93.26 93.26 93.26 0.2K
12:12 93.26 93.30 93.17 93.17 1.2K
12:13 93.17 93.26 93.17 93.26 0.9K
12:14 93.26 93.26 93.20 93.20 0.3K
12:15 93.20 93.20 93.20 93.20 0.1K
12:16 93.20 93.20 93.20 93.20 0.0K
12:17 93.20 93.20 93.20 93.20 0.1K
12:18 93.20 93.20 93.20 93.20 0.0K
12:19 92.99 93.19 92.99 93.19 0.8K
12:20 93.19 93.67 93.19 93.67 1.0K
12:21 93.57 93.68 93.57 93.66 0.9K
12:22 93.82 93.82 93.74 93.74 1.2K
12:23 93.74 93.83 93.74 93.83 0.2K
12:24 93.46 93.46 93.46 93.46 0.6K
12:25 93.46 93.46 93.46 93.46 0.1K
12:26 93.77 93.77 93.20 93.55 0.8K
12:27 93.55 93.55 93.55 93.55 0.1K
12:28 93.46 93.46 93.46 93.46 0.1K
12:29 93.46 93.46 93.46 93.46 0.2K
12:30 93.46 93.83 93.46 93.80 2.8K
12:31 93.80 93.80 93.72 93.72 0.5K
12:32 93.72 93.72 93.20 93.34 1.3K
12:33 93.34 93.34 93.34 93.34 0.3K
12:34 92.83 92.83 92.83 92.83 1.9K
12:35 92.84 92.84 92.84 92.84 0.2K
12:36 92.84 92.84 92.84 92.84 0.0K
12:37 92.84 92.84 92.84 92.84 0.4K
12:38 92.84 92.84 92.84 92.84 0.2K
12:39 92.81 92.92 92.81 92.92 1.4K
12:40 92.92 92.92 92.92 92.92 0.1K
12:41 92.92 92.92 91.96 91.96 1.1K
12:42 91.63 91.96 91.63 91.96 2.5K
12:43 91.96 91.96 91.96 91.96 0.3K
12:44 91.96 91.96 91.96 91.96 0.0K
12:45 91.96 91.96 91.96 91.96 0.1K
12:46 91.96 91.96 91.96 91.96 0.3K
12:47 91.96 91.96 91.96 91.96 0.5K
12:48 91.96 91.96 91.96 91.96 0.0K
12:49 91.96 91.96 91.96 91.96 0.1K
12:50 91.96 92.47 91.96 92.47 0.5K
12:51 92.47 92.52 92.47 92.52 0.3K
12:52 92.52 92.55 92.52 92.55 0.7K
12:53 92.55 92.73 92.55 92.73 0.4K
12:54 92.73 92.85 92.60 92.73 1.6K
12:55 92.73 92.73 92.73 92.73 0.0K
12:56 92.73 92.73 92.73 92.73 0.1K
12:57 92.73 92.73 92.73 92.73 0.1K
12:58 92.73 92.73 92.56 92.56 0.2K
12:59 92.56 92.56 92.56 92.56 0.4K
13:00 92.56 92.56 92.56 92.56 0.2K
13:01 92.56 92.56 92.56 92.56 0.1K
13:02 92.56 92.56 92.09 92.09 0.8K
13:03 92.09 92.42 92.09 92.42 0.2K
13:04 92.42 92.46 92.42 92.46 0.2K
13:05 92.46 92.46 92.46 92.46 0.0K
13:06 92.46 92.46 92.46 92.46 0.0K
13:07 92.46 92.46 92.46 92.46 0.2K
13:08 92.46 92.46 92.46 92.46 0.0K
13:09 92.46 92.46 92.46 92.46 0.0K
13:10 92.46 92.46 92.46 92.46 0.0K
13:11 92.46 92.62 92.46 92.62 0.8K
13:12 92.62 92.62 92.62 92.62 0.1K
13:13 92.62 92.62 92.57 92.57 0.3K
13:14 92.57 92.57 92.57 92.57 0.2K
13:15 92.57 92.74 92.57 92.74 1.6K
13:16 92.74 92.74 92.74 92.74 0.2K
13:17 92.74 92.74 92.74 92.74 0.0K
13:18 92.74 92.74 92.74 92.74 0.0K
13:19 92.74 92.81 92.74 92.81 0.1K
13:20 92.81 92.81 92.55 92.55 0.2K
13:21 92.55 92.55 92.55 92.55 0.0K
13:22 92.55 92.55 92.55 92.55 0.0K
13:23 92.55 92.55 92.55 92.55 0.0K
13:24 92.59 92.59 92.59 92.59 0.2K
13:25 92.59 92.85 92.59 92.85 0.1K
13:26 92.85 92.85 92.85 92.85 0.5K
13:27 92.85 92.85 92.85 92.85 0.0K
13:28 92.85 92.85 92.85 92.85 0.1K
13:29 92.85 92.85 92.50 92.50 2.4K
13:30 92.95 92.99 92.95 92.99 1.8K
13:31 92.99 93.02 92.99 93.02 0.9K
13:32 93.02 93.02 93.02 93.02 0.1K
13:33 93.02 93.05 92.89 93.05 0.4K
13:34 93.05 93.12 93.02 93.12 0.5K
13:35 93.12 93.12 93.02 93.02 0.6K
13:36 93.02 93.02 93.02 93.02 0.5K
13:37 93.02 93.02 92.89 92.89 1.9K
13:38 92.89 93.25 92.89 93.25 0.2K
13:39 92.75 92.75 92.75 92.75 0.2K
13:40 92.64 92.64 92.64 92.64 0.8K
13:41 92.64 92.86 92.64 92.86 0.4K
13:42 92.86 92.86 92.86 92.86 0.1K
13:43 92.86 92.86 92.86 92.86 0.1K
13:44 92.86 92.86 92.86 92.86 0.1K
13:45 92.86 92.86 92.50 92.50 2.6K
13:46 92.13 92.13 92.13 92.13 0.8K
13:47 92.13 92.13 92.13 92.13 0.1K
13:48 92.13 92.36 92.13 92.36 0.4K
13:49 92.36 92.41 92.36 92.41 0.7K
13:50 92.41 92.41 92.41 92.41 0.1K
13:51 92.40 92.40 92.40 92.40 0.3K
13:52 92.40 92.40 92.40 92.40 0.1K
13:53 92.40 92.40 92.40 92.40 0.0K
13:54 92.40 92.40 92.40 92.40 0.2K
13:55 92.40 92.40 92.40 92.40 0.0K
13:56 92.40 92.40 92.40 92.40 0.1K
13:57 92.40 92.40 92.40 92.40 0.1K
13:58 92.40 92.40 92.40 92.40 0.2K
13:59 92.40 92.40 92.40 92.40 0.0K
14:00 92.50 92.50 92.50 92.50 0.8K
14:01 92.50 92.69 92.50 92.69 0.2K
14:02 92.69 92.69 92.69 92.69 0.2K
14:03 92.69 92.75 92.69 92.75 0.4K
14:04 92.75 92.75 92.22 92.22 0.2K
14:05 92.22 92.45 92.22 92.31 0.6K
14:06 91.79 91.79 91.79 91.79 3.0K
14:07 91.77 91.77 91.77 91.77 0.1K
14:08 91.77 91.77 91.77 91.77 0.0K
14:09 91.77 91.77 91.51 91.53 1.9K
14:10 91.93 92.09 91.93 92.09 0.6K
14:11 92.09 92.09 92.09 92.09 0.1K
14:12 92.09 92.09 91.97 91.97 0.2K
14:13 91.97 91.97 91.97 91.97 0.1K
14:14 91.97 91.97 91.63 91.63 1.2K
14:15 91.63 91.63 91.63 91.63 0.1K
14:16 91.63 92.03 91.63 92.03 0.3K
14:17 92.03 92.03 92.03 92.03 0.0K
14:18 92.03 92.03 92.03 92.03 0.3K
14:19 92.03 92.03 92.03 92.03 0.1K
14:20 92.03 92.03 92.03 92.03 0.0K
14:21 92.03 92.17 92.03 92.17 0.3K
14:22 92.17 92.17 92.17 92.17 0.3K
14:23 92.17 92.17 92.17 92.17 0.4K
14:24 92.30 92.30 92.30 92.30 0.2K
14:25 92.30 92.33 92.30 92.33 0.3K
14:26 92.33 92.33 92.33 92.33 0.2K
14:27 92.33 92.33 92.33 92.33 0.1K
14:28 92.33 92.33 92.33 92.33 0.2K
14:29 92.33 92.33 92.33 92.33 0.1K
14:30 92.33 92.33 92.02 92.02 0.1K
14:31 92.16 92.16 92.16 92.16 0.2K
14:32 92.16 92.16 92.16 92.16 0.0K
14:33 92.16 92.16 91.98 91.98 0.2K
14:34 91.98 91.98 91.98 91.98 0.1K
14:35 91.98 91.98 91.98 91.98 1.5K
14:36 91.98 91.98 91.98 91.98 0.1K
14:37 91.98 91.98 91.98 91.98 0.4K
14:38 91.98 91.98 91.98 91.98 0.1K
14:39 91.98 91.98 91.44 91.44 0.2K
14:40 91.44 91.44 91.44 91.44 0.1K
14:41 91.44 91.44 91.44 91.44 0.0K
14:42 91.44 91.44 91.44 91.44 0.2K
14:43 91.44 91.44 91.44 91.44 0.0K
14:44 91.44 91.44 91.44 91.44 0.1K
14:45 91.44 91.44 91.44 91.44 0.1K
14:46 91.44 91.44 91.42 91.42 0.2K
14:47 91.42 91.42 91.40 91.40 0.2K
14:48 91.40 91.40 91.24 91.31 2.6K
14:49 91.31 91.31 91.31 91.31 0.0K
14:50 91.36 91.36 91.36 91.36 0.1K
14:51 91.36 91.36 91.36 91.36 0.1K
14:52 91.36 91.36 91.35 91.35 0.2K
14:53 91.35 91.35 91.35 91.35 0.0K
14:54 91.35 91.61 91.35 91.61 0.8K
14:55 91.61 91.61 91.61 91.61 0.2K
14:56 91.61 91.80 91.61 91.80 0.4K
14:57 91.80 91.80 91.80 91.80 0.3K
14:58 91.80 91.80 91.80 91.80 0.1K
14:59 91.80 91.80 91.80 91.80 0.1K
15:00 91.80 91.80 91.56 91.67 0.5K
15:01 91.61 91.61 91.61 91.61 0.5K
15:02 91.61 91.69 91.61 91.69 0.9K
15:03 91.69 91.74 91.69 91.74 0.8K
15:04 91.74 91.74 91.74 91.74 0.1K
15:05 91.74 91.76 91.43 91.76 1.3K
15:06 91.76 91.76 91.76 91.76 0.8K
15:07 91.79 91.79 91.79 91.79 2.8K
15:08 91.79 91.79 91.79 91.79 0.1K
15:09 91.79 91.79 91.79 91.79 0.2K
15:10 91.79 91.79 91.79 91.79 0.1K
15:11 91.79 91.79 91.79 91.79 0.1K
15:12 91.79 91.79 90.98 90.98 0.8K
15:13 90.98 90.98 90.26 90.26 0.3K
15:14 90.26 90.79 90.26 90.79 0.7K
15:15 90.79 90.79 90.79 90.79 0.1K
15:16 90.79 91.33 90.79 91.33 1.1K
15:17 91.33 91.33 91.33 91.33 0.0K
15:18 91.33 91.33 91.33 91.33 0.1K
15:19 91.33 91.33 91.33 91.33 0.0K
15:20 91.33 91.33 91.31 91.31 0.9K
15:21 91.31 91.32 91.31 91.32 0.3K
15:22 91.12 91.12 91.12 91.12 0.6K
15:23 91.12 91.12 90.84 90.84 0.3K
15:24 90.90 90.90 90.90 90.90 0.3K
15:25 91.32 91.32 91.32 91.32 1.6K
15:26 91.32 91.32 90.55 90.55 0.3K
15:27 90.55 90.55 90.55 90.55 0.2K
15:28 90.55 91.27 90.55 91.27 0.5K
15:29 91.27 91.33 91.23 91.23 1.0K
15:30 91.23 91.23 91.23 91.23 0.2K
15:31 91.08 91.08 91.08 91.08 0.2K
15:32 91.08 91.08 91.08 91.08 0.1K
15:33 91.08 91.08 91.08 91.08 0.8K
15:34 91.06 91.06 91.06 91.06 0.3K
15:35 91.06 91.06 91.06 91.06 0.1K
15:36 91.06 91.13 91.06 91.13 0.3K
15:37 91.13 91.38 91.13 91.38 1.2K
15:38 91.38 91.38 91.38 91.38 0.6K
15:39 91.38 91.83 91.38 91.83 1.3K
15:40 91.62 91.62 91.62 91.62 0.8K
15:41 91.62 91.62 91.62 91.62 0.5K
15:42 91.62 91.85 91.60 91.60 0.6K
15:43 91.71 91.71 91.56 91.56 1.3K
15:44 91.55 91.55 91.38 91.38 0.6K
15:45 91.48 91.48 91.48 91.48 1.1K
15:46 91.48 91.65 91.48 91.65 0.6K
15:47 91.65 91.65 91.44 91.44 0.4K
15:48 91.44 91.44 91.44 91.44 0.1K
15:49 91.44 91.44 91.44 91.44 0.3K
15:50 91.44 91.51 91.44 91.51 0.2K
15:51 91.51 91.62 91.51 91.62 1.9K
15:52 91.62 91.78 91.62 91.78 1.6K
15:53 91.58 91.58 91.52 91.52 2.3K
15:54 91.52 91.69 91.52 91.69 1.3K
15:55 91.69 91.69 91.60 91.60 2.3K
15:56 91.60 91.60 91.44 91.56 2.3K
15:57 91.56 91.56 91.37 91.37 2.2K
15:58 91.37 91.75 91.37 91.74 3.3K
15:59 91.74 91.94 91.74 91.86 3.8K
16:00 91.70 91.73 91.56 91.70 28.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし