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 93.15 93.58 92.87 93.18 13.1K
09:32 93.18 93.18 93.18 93.18 0.0K
09:33 93.18 93.18 91.16 91.16 4.5K
09:34 91.11 91.87 91.11 91.87 0.9K
09:35 91.87 92.15 90.72 92.15 1.3K
09:36 92.15 92.15 92.15 92.15 2.2K
09:37 92.15 92.26 91.48 92.26 0.5K
09:38 92.26 92.26 92.08 92.08 0.2K
09:39 92.08 92.84 92.00 92.84 0.5K
09:40 92.86 92.86 92.05 92.05 1.4K
09:41 92.21 92.21 91.01 91.01 0.8K
09:42 91.01 91.01 91.01 91.01 0.1K
09:43 91.01 91.76 91.01 91.76 0.4K
09:44 91.76 92.48 91.66 91.66 0.9K
09:45 92.31 92.31 92.31 92.31 0.7K
09:46 92.31 92.31 91.19 91.19 0.2K
09:47 93.52 93.52 93.01 93.01 4.9K
09:48 94.27 94.27 93.46 93.58 5.4K
09:49 93.59 94.93 93.59 94.61 9.7K
09:50 94.63 96.98 94.63 96.36 18.8K
09:51 96.09 97.36 96.09 97.36 8.3K
09:52 97.04 98.11 97.04 98.11 12.3K
09:53 98.27 98.54 98.09 98.09 7.1K
09:54 98.09 98.09 97.20 97.20 2.5K
09:55 97.85 98.47 97.30 98.00 3.3K
09:56 97.10 97.10 97.00 97.05 3.7K
09:57 97.05 98.43 97.05 98.43 3.7K
09:58 98.51 98.51 98.07 98.07 1.9K
09:59 98.07 98.99 98.07 98.99 2.4K
10:00 98.84 98.84 98.56 98.56 2.2K
10:01 98.68 98.68 98.46 98.46 1.5K
10:02 98.46 98.46 98.46 98.46 0.6K
10:03 99.00 99.00 99.00 99.00 0.8K
10:04 98.65 99.27 98.65 99.27 1.7K
10:05 99.27 99.27 99.19 99.19 0.9K
10:06 99.19 99.32 99.19 99.32 0.8K
10:07 99.32 99.32 98.01 98.37 1.4K
10:08 98.49 99.37 98.05 99.37 2.0K
10:09 99.37 99.47 98.66 99.47 0.7K
10:10 99.55 99.55 98.65 98.65 1.4K
10:11 97.80 99.32 97.80 98.02 3.4K
10:12 99.20 99.77 98.35 98.35 3.1K
10:13 98.35 99.38 98.35 99.38 1.3K
10:14 99.49 99.49 99.40 99.40 1.0K
10:15 100.00 100.39 100.00 100.39 4.6K
10:16 100.39 100.39 99.55 99.88 6.1K
10:17 99.56 99.56 99.01 99.04 3.3K
10:18 99.04 99.04 98.68 98.68 2.0K
10:19 98.68 98.93 98.41 98.84 1.4K
10:20 98.84 98.84 98.84 98.84 0.2K
10:21 98.84 99.00 98.84 99.00 0.5K
10:22 99.00 99.00 99.00 99.00 0.3K
10:23 99.00 99.63 99.00 99.63 1.8K
10:24 100.40 100.69 100.16 100.16 3.2K
10:25 100.16 100.43 99.78 100.43 1.5K
10:26 100.43 100.73 100.16 100.73 1.9K
10:27 100.73 100.73 100.12 100.12 1.1K
10:28 100.12 100.59 100.12 100.59 0.8K
10:29 100.59 100.59 100.24 100.24 2.3K
10:30 100.24 100.36 99.97 100.36 3.6K
10:31 100.36 100.36 99.92 100.31 1.7K
10:32 100.31 100.34 100.31 100.34 0.4K
10:33 100.34 100.65 100.34 100.57 0.7K
10:34 100.57 100.63 100.57 100.60 1.1K
10:35 100.60 100.60 100.60 100.60 0.8K
10:36 100.60 100.60 99.61 99.61 1.6K
10:37 100.19 100.21 99.74 99.74 2.1K
10:38 99.66 100.10 99.66 100.10 1.6K
10:39 100.10 100.18 100.10 100.18 0.7K
10:40 100.18 100.23 99.59 99.59 1.1K
10:41 99.59 100.31 99.59 99.59 0.7K
10:42 99.59 99.88 99.59 99.88 0.2K
10:43 99.88 99.88 99.88 99.88 0.2K
10:44 99.88 99.88 99.88 99.88 0.8K
10:45 99.88 99.88 99.88 99.88 0.3K
10:46 99.59 99.73 99.59 99.73 2.1K
10:47 101.25 101.63 101.25 101.63 3.5K
10:48 101.63 101.63 100.43 100.43 2.2K
10:49 100.46 100.46 100.46 100.46 1.4K
10:50 100.46 100.46 100.36 100.36 1.8K
10:51 100.36 100.77 100.36 100.77 0.2K
10:52 100.77 101.18 100.77 101.18 0.6K
10:53 101.19 101.28 101.19 101.28 2.6K
10:54 101.28 101.28 101.17 101.17 0.7K
10:55 101.17 101.17 100.55 100.75 2.1K
10:56 100.98 101.04 100.98 101.04 0.5K
10:57 101.04 101.04 101.04 101.04 0.2K
10:58 101.04 101.60 101.03 101.60 1.9K
10:59 101.50 101.80 100.96 101.47 2.0K
11:00 101.47 101.47 100.99 100.99 0.7K
11:01 100.64 101.26 100.64 101.26 0.7K
11:02 100.65 100.68 100.65 100.68 1.6K
11:03 100.68 101.49 100.68 101.49 0.7K
11:04 101.49 101.49 100.91 101.09 0.6K
11:05 101.39 101.39 100.78 100.78 2.1K
11:06 100.78 100.78 100.78 100.78 0.3K
11:07 100.78 100.78 100.78 100.78 0.1K
11:08 100.43 100.43 100.32 100.32 0.4K
11:09 100.32 100.62 100.32 100.62 0.3K
11:10 100.62 100.62 100.43 100.43 1.2K
11:11 100.66 100.66 100.66 100.66 0.4K
11:12 100.72 100.81 100.34 100.35 5.7K
11:13 100.35 100.35 100.35 100.35 0.2K
11:14 100.35 100.86 100.35 100.86 0.1K
11:15 100.86 100.86 100.86 100.86 0.3K
11:16 100.81 101.23 100.81 101.23 0.6K
11:17 101.30 101.38 100.94 100.94 2.1K
11:18 100.94 100.94 100.92 100.92 0.4K
11:19 100.92 100.97 100.92 100.97 0.5K
11:20 100.74 100.74 100.74 100.74 0.5K
11:21 100.74 100.74 100.53 100.70 1.5K
11:22 100.74 100.75 100.52 100.75 0.7K
11:23 100.75 100.75 100.75 100.75 0.2K
11:24 100.75 100.90 100.75 100.90 0.4K
11:25 100.79 101.00 100.79 101.00 1.5K
11:26 101.00 101.21 101.00 101.21 0.4K
11:27 101.03 101.03 100.63 100.63 0.5K
11:28 101.06 101.06 101.06 101.06 0.5K
11:29 101.07 101.07 101.07 101.07 0.5K
11:30 101.07 101.07 100.44 100.62 1.3K
11:31 100.62 100.62 100.62 100.62 0.1K
11:32 100.62 100.62 100.32 100.32 0.9K
11:33 100.32 100.32 100.00 100.00 0.5K
11:34 100.34 100.34 99.77 100.13 0.9K
11:35 100.13 100.45 100.07 100.45 0.5K
11:36 100.45 100.45 100.31 100.31 0.5K
11:37 100.31 100.34 100.19 100.19 0.3K
11:38 100.19 100.20 100.19 100.20 0.3K
11:39 100.20 100.20 100.20 100.20 0.7K
11:40 100.20 101.00 100.20 101.00 2.3K
11:41 101.00 101.72 101.00 101.38 1.0K
11:42 101.38 101.39 101.38 101.39 0.8K
11:43 101.39 101.39 101.39 101.39 0.2K
11:44 101.39 101.39 101.05 101.05 1.6K
11:45 101.24 101.24 100.86 100.90 1.4K
11:46 100.90 100.90 100.68 100.68 0.6K
11:47 100.68 101.00 100.68 101.00 0.5K
11:48 101.00 101.00 101.00 101.00 0.1K
11:49 101.00 101.00 101.00 101.00 0.1K
11:50 101.04 101.04 101.04 101.04 0.2K
11:51 101.04 101.04 101.04 101.04 0.1K
11:52 101.04 101.98 101.04 101.98 3.9K
11:53 101.98 102.40 101.98 102.31 1.0K
11:54 102.36 102.50 102.05 102.10 0.7K
11:55 102.10 102.40 102.10 102.40 1.2K
11:56 102.40 103.00 102.40 102.86 2.5K
11:57 102.86 103.02 102.39 102.78 7.8K
11:58 102.80 102.80 102.40 102.40 1.6K
11:59 102.40 102.43 102.21 102.43 1.2K
12:00 102.97 102.97 102.97 102.97 0.9K
12:01 102.97 102.97 102.61 102.61 0.4K
12:02 102.61 102.73 102.61 102.73 0.6K
12:03 102.73 102.73 102.73 102.73 0.2K
12:04 102.73 102.78 102.70 102.70 0.8K
12:05 102.99 103.29 102.61 102.61 1.2K
12:06 102.61 102.61 102.61 102.61 0.2K
12:07 102.61 102.88 102.61 102.88 0.3K
12:08 103.10 103.10 102.88 102.88 2.6K
12:09 102.88 102.88 102.88 102.88 0.5K
12:10 102.62 102.83 102.62 102.83 0.9K
12:11 102.83 103.06 102.83 103.06 0.9K
12:12 103.06 103.06 103.00 103.00 0.3K
12:13 103.00 103.20 103.00 103.20 0.5K
12:14 103.20 103.20 102.32 102.50 1.5K
12:15 102.50 102.50 102.01 102.01 2.7K
12:16 102.01 102.49 102.01 102.49 0.4K
12:17 102.31 102.36 102.31 102.36 0.8K
12:18 102.36 102.36 102.36 102.36 0.0K
12:19 102.36 102.36 102.36 102.36 0.0K
12:20 102.36 102.36 102.34 102.34 0.3K
12:21 102.34 102.34 102.34 102.34 0.1K
12:22 102.59 102.59 102.59 102.59 1.0K
12:23 102.59 102.59 102.16 102.31 0.7K
12:24 102.98 102.98 102.49 102.49 1.5K
12:25 102.49 102.49 102.49 102.49 0.3K
12:26 102.75 102.75 102.75 102.75 2.1K
12:27 102.75 102.75 102.75 102.75 1.2K
12:28 102.84 102.84 102.74 102.74 0.9K
12:29 102.61 102.93 102.61 102.93 0.9K
12:30 102.66 103.00 102.66 103.00 1.4K
12:31 102.58 102.58 102.58 102.58 0.3K
12:32 102.58 102.58 102.58 102.58 0.0K
12:33 102.58 102.58 102.58 102.58 0.0K
12:34 102.58 102.58 102.54 102.54 1.0K
12:35 102.54 102.63 102.54 102.63 0.1K
12:36 102.46 102.46 102.46 102.46 0.2K
12:37 102.46 102.46 102.28 102.28 1.4K
12:38 102.28 102.28 102.28 102.28 0.2K
12:39 102.35 102.36 102.35 102.36 0.5K
12:40 102.36 102.61 102.36 102.46 2.1K
12:41 102.50 102.50 102.33 102.33 1.7K
12:42 102.33 102.33 102.33 102.33 0.1K
12:43 102.33 102.47 102.33 102.47 1.8K
12:44 102.47 102.47 102.40 102.40 1.3K
12:45 102.40 102.40 102.40 102.40 0.1K
12:46 102.40 102.40 102.40 102.40 0.1K
12:47 102.40 102.62 102.40 102.62 0.2K
12:48 102.62 102.62 102.60 102.60 0.7K
12:49 102.60 102.65 102.60 102.65 0.6K
12:50 102.65 102.76 102.62 102.62 0.5K
12:51 102.62 103.10 102.62 103.10 2.3K
12:52 103.10 103.10 102.96 103.10 1.0K
12:53 103.10 103.10 102.65 102.65 1.4K
12:54 102.65 102.65 102.65 102.65 0.0K
12:55 102.65 102.65 102.36 102.36 0.7K
12:56 102.36 102.57 102.36 102.57 0.6K
12:57 102.57 102.59 102.57 102.59 0.3K
12:58 102.50 102.50 102.30 102.50 0.6K
12:59 102.50 102.50 102.50 102.50 0.3K
13:00 102.50 102.50 102.50 102.50 0.0K
13:01 102.50 102.59 102.50 102.59 0.2K
13:02 102.59 102.59 102.50 102.50 0.2K
13:03 102.50 102.50 102.00 102.00 3.3K
13:04 102.00 102.00 101.83 101.83 1.7K
13:05 101.83 101.83 101.42 101.42 0.4K
13:06 101.42 101.56 101.42 101.56 1.0K
13:07 101.56 101.56 101.56 101.56 0.2K
13:08 101.56 101.70 101.56 101.70 0.7K
13:09 101.41 101.49 101.41 101.49 0.6K
13:10 101.49 101.49 101.49 101.49 0.2K
13:11 101.49 102.23 101.49 102.23 0.8K
13:12 102.24 102.24 102.24 102.24 0.1K
13:13 102.24 102.24 101.97 101.97 0.3K
13:14 101.97 101.97 101.97 101.97 0.3K
13:15 101.97 101.97 101.97 101.97 0.3K
13:16 101.97 102.31 101.97 102.31 0.4K
13:17 102.31 102.31 102.31 102.31 0.1K
13:18 102.31 102.31 102.14 102.14 1.2K
13:19 101.88 101.88 101.64 101.64 1.2K
13:20 101.64 101.64 101.63 101.63 1.3K
13:21 101.63 101.63 101.63 101.63 0.1K
13:22 101.63 101.63 101.63 101.63 0.1K
13:23 101.63 101.63 101.63 101.63 0.2K
13:24 101.63 101.63 101.63 101.63 0.1K
13:25 101.63 101.63 101.48 101.48 0.1K
13:26 101.48 101.48 101.35 101.35 0.5K
13:27 101.35 101.35 101.35 101.35 0.1K
13:28 101.35 102.22 101.35 102.22 1.1K
13:29 102.22 102.22 102.22 102.22 0.1K
13:30 102.22 102.22 102.22 102.22 0.1K
13:31 102.22 102.22 101.04 101.04 0.6K
13:32 101.04 101.47 101.04 101.46 1.0K
13:33 101.46 101.46 101.46 101.46 0.1K
13:34 101.46 101.46 101.15 101.15 2.0K
13:35 101.15 101.15 101.13 101.13 0.3K
13:36 101.13 101.13 101.13 101.13 0.1K
13:37 101.13 101.25 101.05 101.05 0.3K
13:38 101.07 101.07 101.07 101.07 0.2K
13:39 101.07 101.36 101.07 101.36 0.4K
13:40 101.36 101.36 101.36 101.36 0.1K
13:41 101.36 101.36 101.15 101.15 1.0K
13:42 101.15 101.15 101.15 101.15 0.3K
13:43 101.73 101.73 101.73 101.73 0.4K
13:44 101.73 101.73 101.73 101.73 0.1K
13:45 101.73 101.73 101.51 101.51 0.2K
13:46 101.73 101.98 101.63 101.98 2.7K
13:47 101.98 101.98 101.98 101.98 0.0K
13:48 101.51 101.51 101.51 101.51 6.1K
13:49 101.51 101.51 101.51 101.51 0.0K
13:50 101.51 101.51 101.38 101.38 0.4K
13:51 101.38 101.38 101.38 101.38 0.0K
13:52 101.38 101.38 101.38 101.38 0.0K
13:53 101.38 101.38 101.38 101.38 0.9K
13:54 100.69 100.75 100.60 100.60 1.9K
13:55 100.60 100.60 100.60 100.60 0.0K
13:56 100.48 100.89 100.48 100.89 0.6K
13:57 100.89 100.89 100.89 100.89 0.1K
13:58 100.89 100.89 100.89 100.89 0.0K
13:59 100.71 100.71 100.71 100.71 0.5K
14:00 100.71 100.71 100.71 100.71 0.1K
14:01 100.71 100.71 100.64 100.64 0.3K
14:02 100.64 100.64 100.48 100.48 0.6K
14:03 100.48 100.48 100.48 100.48 0.0K
14:04 100.48 100.68 100.26 100.68 2.1K
14:05 100.68 100.68 100.68 100.68 0.0K
14:06 100.68 100.68 100.68 100.68 0.1K
14:07 100.68 100.68 100.68 100.68 0.0K
14:08 100.68 100.68 100.68 100.68 0.1K
14:09 100.47 100.49 100.33 100.49 1.0K
14:10 100.49 101.22 100.49 101.22 1.1K
14:11 101.16 101.16 101.13 101.13 0.4K
14:12 101.13 101.17 101.13 101.17 0.1K
14:13 101.17 101.90 101.17 101.90 2.3K
14:14 101.90 102.08 101.74 101.74 0.6K
14:15 101.74 101.74 101.74 101.74 1.3K
14:16 101.74 101.74 101.74 101.74 0.1K
14:17 101.74 101.95 101.74 101.95 0.6K
14:18 102.26 102.26 101.71 101.80 1.9K
14:19 101.80 101.80 101.80 101.80 0.7K
14:20 101.60 101.60 101.60 101.60 0.7K
14:21 102.00 102.00 101.86 101.86 0.7K
14:22 101.86 101.86 101.86 101.86 0.4K
14:23 101.86 101.86 101.86 101.86 0.2K
14:24 101.86 102.20 101.86 102.08 2.5K
14:25 102.08 102.27 102.08 102.27 1.0K
14:26 102.27 102.40 102.27 102.40 0.2K
14:27 102.31 102.36 102.31 102.36 0.8K
14:28 102.36 102.36 102.36 102.36 0.1K
14:29 102.36 102.36 102.36 102.36 0.5K
14:30 102.36 102.36 102.36 102.36 0.1K
14:31 102.36 102.53 102.36 102.53 0.5K
14:32 102.53 102.53 102.53 102.53 0.0K
14:33 102.53 102.53 102.53 102.53 0.5K
14:34 102.18 102.23 102.18 102.23 0.6K
14:35 102.23 102.46 102.23 102.40 0.5K
14:36 102.40 102.59 102.21 102.59 2.9K
14:37 102.59 102.59 102.25 102.25 1.0K
14:38 102.42 102.42 102.28 102.42 1.1K
14:39 102.40 102.40 102.40 102.40 2.6K
14:40 102.40 102.57 102.40 102.40 0.4K
14:41 102.40 102.40 102.25 102.25 2.0K
14:42 102.25 102.25 102.25 102.25 0.0K
14:43 102.25 102.25 101.91 101.91 1.3K
14:44 101.91 102.13 101.91 102.13 0.1K
14:45 102.13 102.26 102.13 102.25 0.9K
14:46 102.01 102.25 102.01 102.25 1.1K
14:47 102.65 102.65 102.65 102.65 2.1K
14:48 102.65 103.17 102.65 103.17 2.6K
14:49 103.17 103.93 103.17 103.80 5.3K
14:50 103.81 103.92 103.81 103.84 1.9K
14:51 103.46 103.66 103.46 103.66 1.1K
14:52 103.66 103.79 103.58 103.58 1.5K
14:53 103.58 103.58 103.58 103.58 0.4K
14:54 103.58 103.58 103.58 103.58 0.5K
14:55 103.58 103.58 103.50 103.50 0.5K
14:56 103.50 103.51 103.33 103.51 0.9K
14:57 103.95 103.95 103.95 103.95 0.4K
14:58 103.54 103.54 103.00 103.00 12.0K
14:59 103.00 103.00 103.00 103.00 0.3K
15:00 102.85 102.85 102.85 102.85 2.1K
15:01 102.50 102.50 102.17 102.17 11.0K
15:02 102.17 102.17 102.17 102.17 0.2K
15:03 102.47 102.47 102.47 102.47 0.1K
15:04 102.47 102.47 102.47 102.47 0.3K
15:05 102.47 102.47 102.47 102.47 0.1K
15:06 102.47 102.50 102.10 102.50 0.5K
15:07 102.50 102.62 102.49 102.49 0.5K
15:08 102.49 102.49 102.47 102.47 0.1K
15:09 102.47 102.47 102.47 102.47 0.5K
15:10 101.95 102.01 101.95 102.01 2.4K
15:11 102.37 102.37 102.37 102.37 0.3K
15:12 102.37 102.40 102.37 102.40 0.3K
15:13 102.40 102.40 102.40 102.40 1.2K
15:14 102.40 102.86 102.40 102.86 2.2K
15:15 102.86 102.87 102.52 102.87 0.5K
15:16 103.08 103.08 102.82 102.82 1.1K
15:17 102.82 103.25 102.82 103.25 2.5K
15:18 103.34 103.34 103.34 103.34 0.3K
15:19 103.35 103.35 103.33 103.33 0.6K
15:20 103.33 103.33 103.33 103.33 0.3K
15:21 103.33 103.35 103.29 103.29 0.4K
15:22 103.29 103.34 103.27 103.34 2.6K
15:23 103.52 103.52 103.37 103.37 1.7K
15:24 103.37 103.37 103.36 103.36 1.0K
15:25 103.36 103.38 103.36 103.38 0.2K
15:26 103.38 103.38 103.38 103.38 0.2K
15:27 103.38 103.38 102.97 102.97 0.3K
15:28 103.03 103.35 102.76 103.12 3.7K
15:29 103.12 103.12 103.12 103.12 0.2K
15:30 103.12 103.20 103.12 103.20 0.2K
15:31 103.20 103.20 103.17 103.20 0.8K
15:32 103.35 103.35 103.25 103.25 1.1K
15:33 103.25 103.25 102.76 102.76 1.7K
15:34 102.45 103.22 102.45 102.53 5.8K
15:35 102.53 102.55 102.47 102.47 3.8K
15:36 102.47 102.47 102.13 102.13 1.0K
15:37 101.44 101.44 101.43 101.43 2.4K
15:38 101.43 101.90 101.43 101.90 0.6K
15:39 101.90 101.90 101.70 101.70 0.5K
15:40 101.70 101.70 101.47 101.47 0.8K
15:41 101.47 101.83 101.47 101.83 1.0K
15:42 101.54 101.54 101.54 101.54 0.6K
15:43 101.54 101.56 101.43 101.43 1.3K
15:44 101.43 101.66 101.43 101.66 6.4K
15:45 101.66 102.45 101.66 102.45 0.5K
15:46 102.45 102.45 102.25 102.30 1.0K
15:47 101.98 102.29 101.98 102.29 1.1K
15:48 102.29 102.29 102.01 102.01 1.0K
15:49 102.01 102.05 102.01 102.05 0.7K
15:50 102.16 102.30 102.06 102.10 2.8K
15:51 102.23 102.71 102.23 102.71 4.9K
15:52 102.71 102.71 102.58 102.67 2.0K
15:53 102.67 102.90 102.38 102.49 5.5K
15:54 102.49 102.49 101.95 101.95 2.6K
15:55 101.95 102.13 101.95 102.01 0.9K
15:56 102.17 102.29 102.17 102.19 3.4K
15:57 102.01 102.23 102.01 102.23 2.8K
15:58 102.14 102.26 102.12 102.20 6.5K
15:59 102.30 102.30 102.01 102.01 6.9K
16:00 102.01 102.20 101.45 102.04 45.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし