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
09:31 103.98 109.18 103.00 104.98 30.4K
09:32 106.19 106.78 105.83 105.99 6.9K
09:33 105.99 105.99 102.90 102.90 12.3K
09:34 104.19 104.19 103.00 103.28 3.3K
09:35 103.28 103.83 102.31 102.31 13.8K
09:36 102.16 102.16 102.16 102.16 2.2K
09:37 102.51 102.81 102.38 102.38 2.3K
09:38 104.46 104.51 104.46 104.50 4.4K
09:39 104.51 104.51 104.44 104.44 2.4K
09:40 104.47 104.47 103.65 103.70 1.6K
09:41 103.70 103.70 100.39 100.64 9.0K
09:42 100.64 102.29 100.64 100.94 2.4K
09:43 100.80 102.97 100.80 102.97 6.3K
09:44 103.13 103.59 103.04 103.59 4.4K
09:45 103.29 103.95 103.29 103.95 1.8K
09:46 103.92 104.43 103.50 103.50 4.7K
09:47 103.50 104.14 103.50 104.14 1.7K
09:48 104.36 104.38 103.47 103.47 8.5K
09:49 103.27 103.68 103.23 103.23 2.8K
09:50 103.23 103.25 103.15 103.25 2.5K
09:51 103.36 103.88 103.36 103.88 1.0K
09:52 103.90 104.24 103.90 104.24 2.0K
09:53 104.24 104.57 104.18 104.57 4.7K
09:54 104.57 104.57 103.75 104.00 4.5K
09:55 104.34 104.34 104.00 104.14 1.5K
09:56 104.14 104.30 104.10 104.10 1.4K
09:57 104.10 105.12 104.10 104.98 3.3K
09:58 105.04 105.04 104.85 104.85 2.8K
09:59 105.70 106.15 105.70 106.15 5.6K
10:00 106.18 106.18 105.00 105.92 4.3K
10:01 106.24 106.24 105.70 105.97 5.2K
10:02 105.49 105.49 105.48 105.49 1.3K
10:03 105.49 105.49 104.67 104.76 5.8K
10:04 104.83 104.84 104.53 104.84 2.7K
10:05 104.53 104.55 103.69 103.69 2.3K
10:06 104.09 104.09 103.75 104.08 1.5K
10:07 104.08 104.49 104.08 104.49 0.8K
10:08 104.46 104.90 104.46 104.90 1.3K
10:09 104.90 104.90 104.60 104.60 1.3K
10:10 104.60 105.71 104.60 105.71 0.5K
10:11 105.71 105.71 104.94 104.94 0.4K
10:12 104.99 104.99 104.97 104.98 0.6K
10:13 104.98 105.70 104.81 104.95 1.9K
10:14 105.45 105.57 105.45 105.45 6.4K
10:15 104.76 104.76 103.77 104.09 5.2K
10:16 104.19 104.19 103.28 103.28 2.0K
10:17 103.09 103.36 102.09 102.66 3.3K
10:18 102.66 103.40 102.66 103.40 2.5K
10:19 103.23 103.23 102.39 102.72 4.4K
10:20 102.72 102.72 102.05 102.05 0.7K
10:21 102.05 102.84 102.05 102.84 1.0K
10:22 102.90 103.20 102.89 103.20 2.9K
10:23 103.20 103.20 102.87 103.01 2.0K
10:24 102.87 103.22 102.87 103.22 0.5K
10:25 103.22 103.22 102.61 102.61 0.7K
10:26 102.61 103.66 102.61 103.66 0.5K
10:27 103.66 103.66 103.25 103.25 0.7K
10:28 103.25 103.29 103.12 103.12 0.6K
10:29 103.12 103.58 103.01 103.12 0.7K
10:30 102.75 102.75 102.75 102.75 1.2K
10:31 103.56 104.15 103.56 104.15 1.1K
10:32 104.15 104.15 104.15 104.15 0.2K
10:33 104.27 104.27 103.83 103.83 0.5K
10:34 103.83 104.28 103.83 104.28 0.2K
10:35 104.28 104.28 103.83 103.83 1.3K
10:36 104.01 104.01 103.98 103.98 0.5K
10:37 103.97 103.97 103.73 103.73 1.3K
10:38 103.73 103.99 103.73 103.99 0.7K
10:39 104.48 104.50 104.44 104.44 2.0K
10:40 104.44 104.99 104.44 104.99 0.6K
10:41 104.99 105.01 104.50 104.50 2.2K
10:42 104.76 104.76 104.76 104.76 0.7K
10:43 105.01 105.01 104.53 104.80 1.1K
10:44 105.22 105.22 104.81 104.81 1.2K
10:45 104.94 105.30 104.94 105.30 3.5K
10:46 105.30 105.95 105.30 105.95 1.5K
10:47 105.63 105.75 105.63 105.75 1.5K
10:48 105.71 105.79 105.00 105.00 5.7K
10:49 105.00 105.74 105.00 105.66 1.5K
10:50 105.66 105.66 105.12 105.47 1.3K
10:51 105.47 105.47 105.47 105.47 0.1K
10:52 105.47 105.80 105.47 105.80 0.7K
10:53 105.80 105.86 105.69 105.86 1.3K
10:54 105.86 106.18 105.86 105.97 1.3K
10:55 106.25 107.05 106.20 107.05 14.1K
10:56 107.05 107.41 107.05 107.41 1.3K
10:57 107.41 107.43 107.10 107.40 8.0K
10:58 107.59 107.63 107.59 107.63 1.9K
10:59 107.63 107.94 107.42 107.85 2.8K
11:00 107.85 107.91 107.77 107.91 6.7K
11:01 108.05 108.11 107.86 107.88 3.6K
11:02 107.88 107.93 107.31 107.31 5.7K
11:03 107.31 107.31 107.31 107.31 0.6K
11:04 107.31 108.11 107.31 108.11 1.9K
11:05 108.11 108.11 108.11 108.11 1.2K
11:06 108.07 108.39 108.07 108.39 1.9K
11:07 108.24 108.24 106.84 106.84 5.1K
11:08 106.84 107.53 106.84 107.53 1.5K
11:09 107.53 107.53 106.88 106.88 1.0K
11:10 106.54 106.54 106.07 106.07 3.4K
11:11 106.07 106.28 106.07 106.28 0.6K
11:12 106.29 106.29 106.15 106.24 2.5K
11:13 106.24 106.24 105.78 106.08 0.5K
11:14 106.08 106.08 105.79 105.79 0.9K
11:15 106.67 107.15 106.67 107.15 5.2K
11:16 107.15 107.15 107.15 107.15 0.1K
11:17 107.15 107.15 106.91 107.00 1.2K
11:18 107.00 107.00 106.78 106.78 0.4K
11:19 106.78 106.78 106.34 106.34 1.2K
11:20 106.22 106.55 106.02 106.02 0.7K
11:21 106.02 106.37 106.02 106.37 0.3K
11:22 106.37 106.37 106.04 106.26 2.8K
11:23 106.26 106.26 106.26 106.26 0.2K
11:24 106.21 106.21 105.81 106.21 1.8K
11:25 106.21 106.21 106.10 106.10 0.2K
11:26 105.80 105.80 105.80 105.80 2.4K
11:27 105.80 106.12 105.80 106.12 1.1K
11:28 105.80 106.27 105.80 106.25 1.9K
11:29 106.25 106.25 105.50 105.50 0.4K
11:30 105.77 105.86 105.58 105.86 1.7K
11:31 106.14 106.14 106.09 106.09 1.2K
11:32 106.35 106.43 106.35 106.43 1.1K
11:33 106.43 106.90 106.43 106.90 1.1K
11:34 106.80 107.00 106.80 107.00 1.1K
11:35 107.00 107.39 107.00 107.39 1.0K
11:36 107.39 107.39 107.36 107.36 0.6K
11:37 107.36 107.36 107.36 107.36 0.6K
11:38 107.36 107.36 107.00 107.00 0.8K
11:39 107.00 107.29 107.00 107.00 0.7K
11:40 107.00 107.47 107.00 107.47 1.3K
11:41 107.47 107.72 107.47 107.72 1.4K
11:42 107.72 107.83 107.72 107.83 0.3K
11:43 107.83 107.90 107.62 107.62 1.4K
11:44 107.62 107.62 107.56 107.56 1.1K
11:45 107.56 107.56 107.56 107.56 0.1K
11:46 107.56 107.56 107.12 107.15 0.9K
11:47 107.15 107.15 107.10 107.10 0.3K
11:48 107.10 107.10 107.10 107.10 0.1K
11:49 107.10 107.37 107.10 107.37 0.5K
11:50 107.37 107.37 106.98 106.98 1.3K
11:51 106.86 107.12 106.86 107.12 0.8K
11:52 107.12 107.12 106.95 106.95 0.7K
11:53 106.95 106.95 106.79 106.79 0.4K
11:54 106.79 107.17 106.78 106.78 0.5K
11:55 106.78 106.78 106.38 106.40 2.2K
11:56 106.40 106.40 106.40 106.40 0.2K
11:57 106.40 106.40 105.70 105.70 0.6K
11:58 105.70 105.70 105.70 105.70 0.0K
11:59 105.70 105.70 105.70 105.70 0.2K
12:00 105.70 105.70 105.70 105.70 0.0K
12:01 106.01 106.01 105.97 105.97 0.4K
12:02 106.02 106.02 105.41 105.41 1.0K
12:03 105.41 106.12 104.59 104.60 3.0K
12:04 104.60 104.60 104.54 104.54 0.2K
12:05 104.54 104.92 104.53 104.92 1.8K
12:06 104.92 104.92 104.92 104.92 0.5K
12:07 105.02 105.02 105.02 105.02 0.3K
12:08 105.02 105.40 104.84 105.40 1.1K
12:09 105.40 105.40 105.40 105.40 0.1K
12:10 105.40 105.81 105.40 105.81 0.7K
12:11 105.81 106.13 105.81 106.13 0.4K
12:12 106.13 106.13 105.77 105.77 0.4K
12:13 105.77 105.82 105.77 105.82 0.8K
12:14 105.63 105.63 105.63 105.63 1.6K
12:15 105.63 105.71 105.63 105.71 0.3K
12:16 105.64 106.01 105.64 106.01 1.1K
12:17 106.01 106.01 106.01 106.01 0.2K
12:18 106.01 106.01 106.00 106.00 0.4K
12:19 106.00 106.20 106.00 106.20 0.5K
12:20 106.20 106.20 106.07 106.07 0.3K
12:21 106.07 106.20 106.05 106.05 0.9K
12:22 106.05 106.47 106.05 106.33 0.5K
12:23 106.33 106.51 106.33 106.51 0.3K
12:24 106.51 106.51 106.04 106.04 1.9K
12:25 106.04 106.50 106.04 106.50 3.7K
12:26 106.50 106.50 106.00 106.00 1.0K
12:27 106.00 106.00 105.75 105.75 0.5K
12:28 105.75 105.75 105.65 105.65 0.3K
12:29 105.65 105.65 105.65 105.65 0.5K
12:30 105.65 105.65 105.65 105.65 0.0K
12:31 105.60 106.12 105.60 106.12 1.3K
12:32 106.12 106.12 106.07 106.07 0.5K
12:33 105.86 106.31 105.86 106.31 0.8K
12:34 106.31 106.31 106.31 106.31 0.0K
12:35 106.31 106.39 106.31 106.39 0.1K
12:36 106.39 106.39 106.22 106.22 0.6K
12:37 106.22 106.39 106.22 106.22 0.3K
12:38 106.22 106.22 106.21 106.21 0.1K
12:39 106.21 106.30 106.21 106.30 0.7K
12:40 106.30 106.30 106.30 106.30 0.2K
12:41 106.30 106.33 106.21 106.33 0.3K
12:42 106.21 106.30 106.21 106.30 0.4K
12:43 106.30 106.33 106.21 106.21 0.2K
12:44 106.21 106.21 106.21 106.21 0.3K
12:45 106.21 106.35 106.04 106.04 0.8K
12:46 106.04 106.04 106.04 106.04 0.1K
12:47 106.04 106.35 106.04 106.35 0.1K
12:48 106.35 106.35 105.21 105.54 5.4K
12:49 105.54 105.78 105.54 105.78 0.5K
12:50 105.55 105.60 105.55 105.60 1.0K
12:51 105.60 105.81 105.60 105.81 0.4K
12:52 105.81 105.81 105.81 105.81 0.0K
12:53 105.81 105.97 105.81 105.97 1.7K
12:54 105.97 105.97 105.85 105.85 0.2K
12:55 105.90 105.90 105.90 105.90 0.3K
12:56 105.90 106.30 105.90 106.30 1.0K
12:57 106.10 106.10 106.10 106.10 3.7K
12:58 106.10 106.12 106.10 106.12 0.1K
12:59 106.12 106.12 106.12 106.12 0.3K
13:00 106.12 106.12 106.12 106.12 0.0K
13:01 106.12 106.12 106.12 106.12 0.0K
13:02 106.12 106.49 106.12 106.49 0.5K
13:03 106.49 106.49 106.49 106.49 0.2K
13:04 106.49 106.49 106.30 106.30 0.3K
13:05 106.30 106.30 106.20 106.20 0.4K
13:06 106.20 106.20 106.12 106.12 0.7K
13:07 106.12 106.30 106.12 106.18 0.8K
13:08 106.18 106.18 106.18 106.18 0.1K
13:09 106.30 106.30 106.28 106.28 2.7K
13:10 106.35 106.35 106.35 106.35 1.2K
13:11 106.35 106.35 106.35 106.35 0.1K
13:12 106.35 106.35 106.35 106.35 0.2K
13:13 106.35 106.35 106.35 106.35 0.1K
13:14 106.35 107.21 106.35 107.21 1.8K
13:15 107.49 107.49 107.36 107.36 0.5K
13:16 107.49 107.64 107.44 107.64 1.6K
13:17 107.64 107.64 107.64 107.64 0.1K
13:18 107.64 107.64 107.32 107.32 0.5K
13:19 107.32 107.32 107.32 107.32 0.2K
13:20 107.48 107.48 107.23 107.23 0.7K
13:21 107.23 107.23 106.89 107.11 1.9K
13:22 107.11 107.11 106.89 106.89 0.1K
13:23 106.89 106.89 106.89 106.89 0.2K
13:24 106.89 107.34 106.89 107.34 0.9K
13:25 107.34 107.34 106.70 106.70 0.8K
13:26 106.70 106.80 106.67 106.80 0.9K
13:27 106.80 106.81 106.80 106.81 0.1K
13:28 106.81 107.04 106.81 107.04 1.2K
13:29 107.04 107.04 106.99 106.99 0.1K
13:30 106.99 106.99 106.05 106.05 1.2K
13:31 106.05 106.05 106.05 106.05 0.0K
13:32 106.05 106.16 106.05 106.16 0.3K
13:33 106.33 106.44 106.33 106.44 0.2K
13:34 106.44 106.49 106.44 106.49 0.4K
13:35 106.49 106.56 106.40 106.56 0.4K
13:36 106.56 106.56 106.56 106.56 0.1K
13:37 106.56 106.70 106.45 106.45 0.2K
13:38 106.45 106.45 106.45 106.45 0.0K
13:39 106.45 106.82 106.45 106.82 1.4K
13:40 106.71 106.83 106.71 106.83 1.2K
13:41 106.83 106.83 106.83 106.83 0.0K
13:42 106.50 106.50 106.20 106.20 0.3K
13:43 106.91 106.91 106.91 106.91 0.2K
13:44 106.91 106.91 106.91 106.91 0.1K
13:45 106.91 106.96 106.91 106.96 1.2K
13:46 106.96 107.06 106.72 107.06 0.3K
13:47 107.06 107.06 106.52 106.52 0.2K
13:48 106.94 106.94 106.63 106.63 0.5K
13:49 106.90 106.90 106.90 106.90 0.1K
13:50 106.91 106.91 106.91 106.91 0.1K
13:51 106.51 106.51 106.51 106.51 0.2K
13:52 106.51 106.51 106.51 106.51 0.2K
13:53 106.51 106.51 106.51 106.51 0.2K
13:54 106.51 106.52 106.50 106.50 1.0K
13:55 106.50 106.71 106.50 106.71 1.6K
13:56 106.71 106.71 106.71 106.71 0.1K
13:57 106.71 106.71 106.71 106.71 0.4K
13:58 107.00 107.00 107.00 107.00 1.1K
13:59 107.00 107.00 106.95 106.95 0.2K
14:00 106.95 106.95 106.93 106.93 0.5K
14:01 107.06 107.16 107.05 107.16 1.0K
14:02 107.16 107.16 107.16 107.16 0.6K
14:03 107.16 107.16 107.16 107.16 0.3K
14:04 107.16 107.16 106.74 106.74 1.6K
14:05 106.74 106.74 106.74 106.74 0.0K
14:06 106.74 106.85 106.74 106.85 0.6K
14:07 106.85 106.85 106.50 106.50 2.4K
14:08 106.50 106.50 106.02 106.02 0.9K
14:09 105.90 105.90 105.65 105.65 1.7K
14:10 105.65 105.65 105.65 105.65 0.0K
14:11 105.65 105.65 105.65 105.65 0.1K
14:12 105.65 105.65 105.65 105.65 0.2K
14:13 105.65 105.65 104.85 104.85 1.6K
14:14 104.85 104.85 104.76 104.76 0.2K
14:15 104.76 104.76 104.76 104.76 0.2K
14:16 104.76 104.76 104.76 104.76 0.1K
14:17 104.76 105.00 104.76 105.00 1.4K
14:18 105.00 105.10 105.00 105.10 0.9K
14:19 105.16 105.50 105.16 105.50 0.8K
14:20 105.24 105.24 105.24 105.24 0.8K
14:21 105.42 105.42 105.42 105.42 0.3K
14:22 105.42 105.46 105.42 105.46 0.3K
14:23 105.46 105.52 105.13 105.13 0.5K
14:24 105.13 105.15 105.13 105.15 0.7K
14:25 105.15 105.15 105.15 105.15 0.2K
14:26 105.15 105.15 105.15 105.15 0.3K
14:27 105.15 105.15 105.15 105.15 0.2K
14:28 105.37 105.44 105.32 105.44 0.5K
14:29 105.44 105.44 105.44 105.44 0.2K
14:30 105.44 105.45 105.44 105.45 0.6K
14:31 105.45 105.45 105.45 105.45 0.1K
14:32 105.45 105.45 105.45 105.45 0.1K
14:33 105.45 105.45 105.20 105.20 1.5K
14:34 105.20 105.20 105.20 105.20 0.0K
14:35 105.20 105.20 105.20 105.20 0.1K
14:36 105.20 105.20 105.20 105.20 0.1K
14:37 105.21 105.21 105.04 105.05 2.2K
14:38 105.05 105.05 105.05 105.05 0.0K
14:39 104.87 104.87 104.59 104.59 0.9K
14:40 104.59 104.84 104.59 104.84 0.3K
14:41 104.84 104.84 104.84 104.84 0.1K
14:42 105.10 105.10 104.85 104.85 0.8K
14:43 104.72 104.86 104.72 104.86 0.9K
14:44 104.86 104.86 104.86 104.86 0.2K
14:45 104.86 104.87 104.86 104.87 0.7K
14:46 104.87 104.87 104.87 104.87 0.1K
14:47 104.87 105.14 104.87 105.14 0.7K
14:48 105.14 105.14 105.14 105.14 0.3K
14:49 105.14 105.18 105.08 105.18 1.8K
14:50 105.18 105.18 105.17 105.17 0.4K
14:51 105.28 105.28 105.28 105.28 0.3K
14:52 105.28 105.33 105.06 105.06 3.3K
14:53 105.06 105.06 105.06 105.06 0.1K
14:54 105.06 105.45 105.06 105.30 3.0K
14:55 105.30 105.59 105.30 105.59 0.6K
14:56 105.59 105.59 105.48 105.48 0.3K
14:57 105.48 105.48 105.48 105.48 0.5K
14:58 105.48 105.73 105.48 105.73 0.4K
14:59 105.73 105.73 105.50 105.50 0.2K
15:00 105.50 105.60 105.50 105.60 0.2K
15:01 105.18 105.18 105.18 105.18 1.1K
15:02 105.18 105.39 105.18 105.39 0.2K
15:03 105.39 105.39 105.21 105.21 0.2K
15:04 105.21 105.21 105.21 105.21 0.1K
15:05 105.21 105.21 105.21 105.21 0.1K
15:06 104.96 105.17 104.66 104.66 1.2K
15:07 104.66 104.77 104.66 104.69 0.9K
15:08 104.69 104.69 104.69 104.69 0.1K
15:09 104.69 104.69 104.60 104.60 1.1K
15:10 104.85 104.85 104.60 104.60 0.6K
15:11 104.78 104.78 104.39 104.39 2.9K
15:12 104.39 104.39 104.05 104.05 0.4K
15:13 104.25 104.25 103.78 103.78 6.3K
15:14 103.78 103.78 103.50 103.50 3.3K
15:15 103.50 103.50 103.50 103.50 1.4K
15:16 103.50 103.50 103.50 103.50 0.2K
15:17 103.50 103.50 103.50 103.50 0.3K
15:18 103.50 103.50 103.50 103.50 0.1K
15:19 103.50 103.64 103.50 103.64 0.9K
15:20 103.64 104.05 103.62 104.05 2.7K
15:21 103.96 103.96 103.96 103.96 1.1K
15:22 103.96 103.99 103.96 103.99 0.3K
15:23 104.02 104.02 103.63 103.83 4.3K
15:24 103.83 103.83 103.70 103.82 0.7K
15:25 103.82 103.82 103.67 103.67 0.3K
15:26 103.67 103.83 103.67 103.83 1.5K
15:27 103.83 103.83 103.83 103.83 0.0K
15:28 103.71 103.94 103.69 103.69 1.5K
15:29 103.79 103.80 103.79 103.80 0.3K
15:30 103.79 103.96 103.79 103.96 2.9K
15:31 103.96 103.96 103.80 103.80 1.4K
15:32 103.80 103.80 103.10 103.10 1.0K
15:33 103.10 103.11 103.10 103.11 3.2K
15:34 103.11 103.13 103.11 103.13 0.3K
15:35 103.13 103.74 103.13 103.74 1.9K
15:36 103.74 103.80 103.54 103.80 2.4K
15:37 103.80 103.80 103.80 103.80 1.7K
15:38 103.80 104.00 103.80 104.00 0.3K
15:39 104.00 104.00 103.68 103.68 1.0K
15:40 103.68 103.68 103.68 103.68 0.0K
15:41 103.68 103.68 103.68 103.68 0.2K
15:42 103.87 103.88 103.87 103.87 3.0K
15:43 103.87 103.87 103.54 103.54 0.8K
15:44 103.54 103.68 103.54 103.68 1.1K
15:45 103.69 103.69 103.59 103.59 0.9K
15:46 103.77 103.85 103.67 103.85 2.2K
15:47 103.78 103.82 103.78 103.82 1.0K
15:48 103.82 103.89 103.82 103.89 0.5K
15:49 103.89 103.94 103.83 103.88 1.4K
15:50 103.83 103.89 103.83 103.83 0.8K
15:51 103.83 103.91 103.77 103.77 4.2K
15:52 103.77 103.77 103.59 103.59 0.8K
15:53 103.58 103.81 103.56 103.80 5.0K
15:54 103.89 104.06 103.89 104.06 2.6K
15:55 104.08 104.19 103.83 103.83 8.7K
15:56 103.80 103.80 103.27 103.42 6.9K
15:57 103.42 103.59 103.42 103.59 3.6K
15:58 103.59 103.59 103.54 103.54 1.0K
15:59 103.55 103.68 103.45 103.68 6.4K
16:00 103.77 104.26 103.77 103.96 58.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし