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
09:31 105.60 110.17 105.60 106.04 16.4K
09:32 106.04 106.04 106.04 106.04 0.2K
09:33 106.33 106.43 105.34 105.34 2.7K
09:34 104.29 104.29 104.29 104.29 1.2K
09:35 104.29 104.29 104.29 104.29 0.1K
09:36 104.29 105.35 104.29 105.35 0.8K
09:37 105.34 105.34 103.21 103.21 6.2K
09:38 103.21 104.63 103.21 104.63 0.6K
09:39 104.63 104.63 104.60 104.60 0.4K
09:40 104.60 104.60 104.60 104.60 0.2K
09:41 104.60 104.60 103.34 104.53 1.5K
09:42 104.53 104.53 104.25 104.42 0.5K
09:43 104.42 104.52 104.42 104.50 0.5K
09:44 104.50 104.50 104.50 104.50 1.1K
09:45 104.50 104.50 104.50 104.50 0.2K
09:46 104.50 104.50 104.01 104.01 1.0K
09:47 104.01 104.01 103.30 103.30 0.3K
09:48 103.30 103.94 103.30 103.94 1.5K
09:49 103.94 103.94 103.82 103.83 0.6K
09:50 103.85 103.85 103.35 103.52 3.1K
09:51 103.74 104.46 103.74 104.46 2.7K
09:52 104.24 104.24 104.24 104.24 0.3K
09:53 104.04 104.04 104.01 104.01 0.8K
09:54 104.01 104.01 103.78 103.78 0.3K
09:55 103.78 103.78 103.78 103.78 0.1K
09:56 102.95 103.86 102.82 102.82 4.4K
09:57 101.67 101.91 101.67 101.91 3.2K
09:58 101.91 102.29 101.91 102.29 1.2K
09:59 102.29 102.71 102.29 102.71 0.6K
10:00 102.71 102.71 102.14 102.14 1.4K
10:01 102.18 102.18 102.12 102.12 0.6K
10:02 102.12 102.96 102.12 102.96 1.4K
10:03 102.96 103.40 102.96 103.40 1.5K
10:04 102.97 102.97 102.97 102.97 0.4K
10:05 102.97 102.97 102.97 102.97 0.1K
10:06 102.97 102.97 102.18 102.18 1.1K
10:07 102.18 102.40 102.18 102.40 1.4K
10:08 102.40 102.40 102.40 102.40 0.7K
10:09 102.00 102.37 102.00 102.37 1.0K
10:10 102.37 102.37 102.00 102.37 0.7K
10:11 101.76 101.76 101.57 101.57 0.7K
10:12 101.57 101.57 101.25 101.53 3.5K
10:13 102.06 102.06 101.24 101.24 1.8K
10:14 101.24 101.72 101.19 101.72 1.5K
10:15 101.78 101.91 101.78 101.78 1.2K
10:16 101.78 101.78 101.78 101.78 0.0K
10:17 102.25 102.46 102.20 102.20 1.0K
10:18 102.20 102.20 102.20 102.20 0.2K
10:19 102.20 102.20 102.20 102.20 0.4K
10:20 102.20 102.20 101.95 101.95 0.5K
10:21 101.95 101.95 101.95 101.95 0.1K
10:22 101.95 101.95 101.95 101.95 0.0K
10:23 101.95 101.95 101.95 101.95 0.4K
10:24 101.95 101.95 101.95 101.95 0.6K
10:25 101.42 101.64 101.42 101.64 1.5K
10:26 102.00 102.00 102.00 102.00 0.4K
10:27 102.00 102.00 102.00 102.00 0.2K
10:28 102.23 102.58 102.23 102.58 0.7K
10:29 102.58 103.15 102.58 103.15 0.8K
10:30 103.15 103.15 103.15 103.15 0.5K
10:31 103.15 103.15 102.77 102.77 1.7K
10:32 102.77 102.77 102.51 102.51 0.3K
10:33 102.51 102.61 102.01 102.61 0.7K
10:34 102.61 102.61 102.11 102.11 0.4K
10:35 102.11 102.11 102.11 102.11 0.2K
10:36 102.14 102.27 101.80 102.27 1.2K
10:37 102.27 102.43 102.27 102.43 1.0K
10:38 102.43 102.84 102.01 102.63 3.0K
10:39 102.63 102.63 102.53 102.53 0.6K
10:40 102.53 102.53 102.00 102.00 0.2K
10:41 102.00 102.00 102.00 102.00 0.5K
10:42 102.00 102.00 102.00 102.00 0.4K
10:43 102.00 102.00 102.00 102.00 0.0K
10:44 102.00 102.00 100.33 100.62 4.1K
10:45 100.62 101.22 100.50 101.22 2.2K
10:46 101.22 101.22 101.00 101.00 0.5K
10:47 101.00 101.53 101.00 101.53 0.2K
10:48 101.53 101.53 101.34 101.34 0.1K
10:49 101.34 101.34 100.74 100.74 0.4K
10:50 100.74 100.90 100.74 100.90 0.4K
10:51 100.90 101.00 100.90 101.00 0.4K
10:52 101.00 101.71 101.00 101.71 0.3K
10:53 101.71 102.04 101.71 102.04 2.6K
10:54 102.04 102.04 101.52 101.52 0.4K
10:55 101.52 101.52 101.52 101.52 0.1K
10:56 101.52 101.52 101.52 101.52 0.2K
10:57 101.83 102.50 101.83 102.50 1.4K
10:58 102.50 102.50 102.20 102.20 0.1K
10:59 102.20 102.20 102.20 102.20 0.1K
11:00 102.20 102.20 102.20 102.20 0.4K
11:01 102.20 102.20 102.20 102.20 0.0K
11:02 102.20 102.52 102.16 102.16 0.4K
11:03 102.16 102.16 102.16 102.16 0.1K
11:04 102.16 102.80 102.16 102.80 0.5K
11:05 102.80 102.80 102.80 102.80 0.4K
11:06 103.19 103.31 103.19 103.31 0.3K
11:07 102.92 103.18 102.92 103.15 0.6K
11:08 103.15 103.15 102.76 102.76 0.5K
11:09 102.78 102.78 102.78 102.78 0.2K
11:10 102.78 102.78 102.78 102.78 0.0K
11:11 102.78 102.78 102.78 102.78 0.3K
11:12 102.77 102.77 102.77 102.77 0.3K
11:13 102.77 102.77 102.77 102.77 0.3K
11:14 102.77 102.77 102.77 102.77 0.1K
11:15 102.77 102.77 102.77 102.77 0.0K
11:16 102.77 102.77 102.77 102.77 0.1K
11:17 102.25 102.32 102.25 102.32 4.0K
11:18 102.32 102.32 102.00 102.00 0.4K
11:19 102.00 102.00 102.00 102.00 0.0K
11:20 102.00 102.21 102.00 102.21 0.8K
11:21 102.21 102.21 102.21 102.21 0.1K
11:22 102.22 102.22 102.22 102.22 0.2K
11:23 102.22 102.22 102.22 102.22 0.1K
11:24 101.84 101.84 100.77 101.20 1.4K
11:25 101.20 101.20 101.20 101.20 0.1K
11:26 101.20 102.10 101.20 102.10 1.1K
11:27 102.10 102.28 101.94 102.28 0.8K
11:28 102.28 102.36 102.28 102.36 0.3K
11:29 102.36 102.62 102.36 102.62 0.8K
11:30 102.62 102.62 102.62 102.62 0.1K
11:31 102.62 102.92 102.62 102.92 0.1K
11:32 102.92 102.92 102.92 102.92 0.2K
11:33 102.92 102.92 102.92 102.92 0.1K
11:34 102.92 102.92 102.92 102.92 0.0K
11:35 102.92 102.92 102.92 102.92 0.0K
11:36 102.92 102.92 102.92 102.92 0.0K
11:37 102.92 102.92 102.91 102.91 0.1K
11:38 102.91 102.91 102.91 102.91 0.1K
11:39 102.91 102.99 102.91 102.99 0.1K
11:40 102.99 102.99 102.99 102.99 0.0K
11:41 102.99 102.99 102.60 102.60 0.4K
11:42 102.60 102.60 102.57 102.57 0.4K
11:43 103.52 103.52 102.10 102.10 0.5K
11:44 102.10 102.10 102.10 102.10 0.2K
11:45 102.10 102.10 102.10 102.10 0.2K
11:46 102.10 102.73 102.10 102.73 0.3K
11:47 102.73 102.73 102.10 102.10 0.3K
11:48 102.10 102.83 102.10 102.83 1.1K
11:49 103.10 103.15 103.10 103.15 0.9K
11:50 102.73 102.73 102.73 102.73 1.0K
11:51 102.73 103.01 102.73 103.01 0.2K
11:52 103.01 103.01 102.63 102.63 0.2K
11:53 102.63 102.63 102.63 102.63 0.1K
11:54 102.63 102.63 102.63 102.63 0.1K
11:55 102.63 102.74 102.48 102.48 1.2K
11:56 102.48 102.48 102.48 102.48 0.0K
11:57 102.48 103.00 102.48 102.50 0.9K
11:58 102.50 102.50 102.50 102.50 0.0K
11:59 103.00 103.00 102.12 102.50 1.2K
12:00 102.50 102.50 102.40 102.40 1.2K
12:01 102.50 102.50 102.30 102.30 1.1K
12:02 102.47 102.69 102.47 102.69 1.0K
12:03 102.69 102.69 102.69 102.69 0.0K
12:04 102.46 102.46 102.46 102.46 0.2K
12:05 102.46 102.46 102.06 102.31 0.4K
12:06 102.31 102.31 102.31 102.31 0.1K
12:07 102.31 102.31 102.31 102.31 0.5K
12:08 102.31 102.37 102.31 102.37 0.1K
12:09 102.37 102.37 102.31 102.31 0.6K
12:10 102.31 102.31 102.25 102.25 0.3K
12:11 102.00 102.00 101.71 101.71 1.9K
12:12 101.71 101.71 101.65 101.65 0.6K
12:13 101.65 101.65 101.65 101.65 0.0K
12:14 101.65 101.65 101.65 101.65 0.2K
12:15 101.65 101.90 101.26 101.26 1.4K
12:16 101.26 101.26 101.26 101.26 0.1K
12:17 101.26 101.26 101.26 101.26 0.2K
12:18 101.26 101.41 101.26 101.41 0.5K
12:19 100.94 100.94 100.94 100.94 1.1K
12:20 100.94 101.20 100.94 101.20 0.1K
12:21 101.20 101.20 101.20 101.20 0.1K
12:22 101.20 101.20 101.20 101.20 1.1K
12:23 101.20 101.20 101.20 101.20 0.6K
12:24 101.20 101.66 100.97 101.66 0.9K
12:25 101.66 101.66 101.66 101.66 0.0K
12:26 101.66 101.66 100.82 100.82 0.5K
12:27 100.82 102.00 100.82 102.00 2.3K
12:28 102.00 102.19 102.00 102.19 0.3K
12:29 102.00 102.21 101.95 101.95 2.4K
12:30 101.80 101.80 101.80 101.80 0.5K
12:31 101.80 101.80 101.80 101.80 0.7K
12:32 101.80 101.80 101.80 101.80 0.0K
12:33 101.58 101.58 101.58 101.58 0.3K
12:34 101.58 101.58 101.58 101.58 0.1K
12:35 101.58 101.58 101.58 101.58 0.1K
12:36 101.58 101.58 101.58 101.58 0.0K
12:37 101.58 101.58 101.58 101.58 0.1K
12:38 101.58 101.58 101.58 101.58 0.0K
12:39 101.58 101.58 101.58 101.58 0.1K
12:40 101.58 101.96 101.58 101.96 0.5K
12:41 101.96 102.03 101.96 102.03 0.7K
12:42 101.97 102.01 101.97 102.01 1.2K
12:43 102.01 102.01 102.01 102.01 0.3K
12:44 102.01 102.01 102.01 102.01 0.1K
12:45 102.01 102.01 102.01 102.01 0.1K
12:46 101.91 101.91 101.91 101.91 0.9K
12:47 101.91 101.91 101.01 101.67 1.0K
12:48 101.67 101.76 101.67 101.76 0.1K
12:49 101.76 101.76 101.76 101.76 0.4K
12:50 101.76 101.76 101.76 101.76 0.0K
12:51 101.76 101.76 101.76 101.76 0.2K
12:52 101.76 101.76 101.76 101.76 0.2K
12:53 101.76 101.76 101.73 101.73 0.3K
12:54 101.73 101.73 101.73 101.73 0.1K
12:55 101.73 101.73 101.73 101.73 0.2K
12:56 101.73 101.73 101.73 101.73 0.1K
12:57 102.29 102.29 102.29 102.29 1.6K
12:58 102.29 102.29 102.29 102.29 0.0K
12:59 102.04 102.38 102.04 102.19 2.8K
13:00 102.19 102.19 102.19 102.19 0.2K
13:01 102.19 102.19 102.19 102.19 0.0K
13:02 102.19 102.19 102.19 102.19 0.2K
13:03 102.19 102.19 102.18 102.18 0.6K
13:04 102.18 102.19 102.18 102.19 0.3K
13:05 102.08 102.08 102.08 102.08 0.4K
13:06 102.08 102.10 102.08 102.10 0.2K
13:07 102.10 102.10 101.46 101.46 2.3K
13:08 101.46 101.46 101.46 101.46 0.0K
13:09 101.93 101.93 101.93 101.93 0.1K
13:10 101.93 101.93 101.93 101.93 0.0K
13:11 101.93 102.03 101.75 102.03 0.5K
13:12 102.03 102.03 102.03 102.03 0.1K
13:13 102.04 102.04 101.94 101.94 0.2K
13:14 101.95 101.95 101.95 101.95 0.7K
13:15 101.95 101.95 101.95 101.95 0.1K
13:16 102.01 102.01 102.01 102.01 0.1K
13:17 102.01 102.01 102.01 102.01 0.1K
13:18 101.65 101.65 101.65 101.65 0.6K
13:19 101.65 102.05 101.65 102.05 0.8K
13:20 102.05 102.05 101.98 101.98 1.4K
13:21 101.98 101.98 101.87 101.87 0.2K
13:22 101.87 101.88 101.87 101.88 0.2K
13:23 102.07 102.07 102.07 102.07 0.1K
13:24 102.07 102.07 102.07 102.07 0.6K
13:25 102.07 102.07 102.07 102.07 0.0K
13:26 102.07 102.07 102.07 102.07 0.1K
13:27 102.07 102.07 102.07 102.07 0.0K
13:28 102.07 102.07 102.07 102.07 0.1K
13:29 102.07 102.07 101.95 101.95 0.1K
13:30 101.95 101.95 101.95 101.95 0.1K
13:31 101.95 101.95 101.95 101.95 0.0K
13:32 101.95 101.95 101.95 101.95 0.1K
13:33 101.95 102.02 101.95 102.02 0.6K
13:34 102.02 102.02 101.54 101.54 1.0K
13:35 101.54 101.97 101.54 101.97 0.4K
13:36 101.97 101.97 101.97 101.97 0.2K
13:37 101.97 101.97 101.55 101.55 0.3K
13:38 101.55 101.69 101.55 101.69 0.4K
13:39 101.69 101.69 101.38 101.38 0.2K
13:40 101.38 101.70 101.38 101.63 0.6K
13:41 101.63 101.63 101.63 101.63 0.1K
13:42 101.63 101.63 101.63 101.63 0.3K
13:43 101.63 101.63 101.63 101.63 0.0K
13:44 101.63 101.63 101.51 101.51 0.8K
13:45 101.51 101.51 101.51 101.51 0.1K
13:46 101.51 101.51 101.51 101.51 0.2K
13:47 101.51 101.51 101.49 101.49 0.9K
13:48 101.49 101.49 101.30 101.30 1.0K
13:49 101.30 101.30 101.30 101.30 0.0K
13:50 101.30 101.30 101.30 101.30 0.0K
13:51 101.30 101.30 101.30 101.30 0.0K
13:52 101.48 101.48 101.48 101.48 0.5K
13:53 101.48 101.48 101.48 101.48 0.1K
13:54 101.48 101.48 101.48 101.48 0.2K
13:55 101.73 101.73 101.73 101.73 0.1K
13:56 101.73 101.75 101.73 101.75 0.8K
13:57 101.75 101.75 101.60 101.60 0.2K
13:58 101.60 101.60 101.54 101.54 0.1K
13:59 101.54 101.54 101.53 101.53 0.4K
14:00 101.53 101.89 101.53 101.89 0.5K
14:01 101.89 101.89 101.37 101.37 1.0K
14:02 101.37 101.37 101.37 101.37 0.5K
14:03 101.37 101.37 101.37 101.37 0.3K
14:04 101.37 101.37 101.37 101.37 0.0K
14:05 101.37 101.37 101.37 101.37 0.1K
14:06 101.37 101.37 101.02 101.02 0.4K
14:07 101.02 101.02 100.50 101.00 1.0K
14:08 101.00 101.00 100.99 100.99 0.8K
14:09 100.76 100.80 100.41 100.41 1.6K
14:10 100.30 100.30 98.07 98.71 25.3K
14:11 98.17 98.58 98.17 98.58 4.3K
14:12 98.58 99.05 98.58 99.05 1.5K
14:13 98.46 98.93 98.46 98.73 0.7K
14:14 98.73 99.81 98.73 99.53 2.8K
14:15 99.53 99.53 99.42 99.42 0.9K
14:16 99.42 99.67 99.42 99.63 2.7K
14:17 99.67 99.81 99.67 99.81 0.7K
14:18 99.32 99.44 99.32 99.44 4.3K
14:19 99.20 99.20 98.89 98.89 1.4K
14:20 98.89 98.89 98.89 98.89 0.5K
14:21 99.19 99.19 98.94 99.00 4.0K
14:22 99.36 99.36 98.77 99.29 1.3K
14:23 99.29 99.61 99.29 99.61 0.6K
14:24 99.42 99.42 99.10 99.19 1.6K
14:25 99.09 99.09 99.09 99.09 1.2K
14:26 99.41 99.41 99.00 99.00 1.2K
14:27 99.00 99.00 98.00 98.00 3.8K
14:28 98.00 98.21 97.87 98.21 1.7K
14:29 98.21 98.69 98.21 98.60 0.4K
14:30 98.60 98.60 97.73 98.12 1.1K
14:31 98.12 98.12 97.29 97.49 5.4K
14:32 97.94 97.94 97.54 97.88 3.8K
14:33 97.88 99.05 97.88 99.05 2.0K
14:34 99.05 99.05 99.05 99.05 0.3K
14:35 99.05 99.05 98.15 98.15 0.5K
14:36 98.15 98.15 98.15 98.15 0.2K
14:37 98.15 98.46 98.15 98.46 1.0K
14:38 98.46 98.46 98.06 98.06 1.0K
14:39 98.06 98.25 97.74 97.74 1.6K
14:40 97.74 98.01 97.73 97.75 1.0K
14:41 97.75 97.99 97.75 97.99 1.7K
14:42 97.99 97.99 97.54 97.61 2.4K
14:43 97.00 97.66 97.00 97.52 2.4K
14:44 97.54 97.54 97.01 97.42 5.0K
14:45 97.42 97.42 97.30 97.30 0.7K
14:46 97.15 97.15 95.77 95.77 15.8K
14:47 96.08 96.34 96.08 96.34 6.6K
14:48 96.60 96.63 96.60 96.63 2.6K
14:49 96.63 96.63 96.49 96.49 0.5K
14:50 96.49 97.00 96.49 97.00 0.3K
14:51 97.00 97.00 97.00 97.00 0.4K
14:52 97.00 97.00 96.62 96.62 0.2K
14:53 96.63 96.75 96.63 96.75 0.8K
14:54 96.75 96.88 96.75 96.88 0.5K
14:55 96.88 96.88 96.46 96.46 1.3K
14:56 96.20 96.20 96.01 96.01 2.8K
14:57 95.46 95.46 95.43 95.43 1.5K
14:58 95.43 95.44 95.43 95.44 0.4K
14:59 95.44 95.92 95.44 95.64 3.1K
15:00 95.64 95.66 95.64 95.66 0.9K
15:01 95.66 95.72 95.21 95.21 4.3K
15:02 95.21 95.21 95.21 95.21 0.4K
15:03 95.21 96.13 95.21 95.80 0.6K
15:04 95.80 95.99 95.47 95.47 1.3K
15:05 95.35 95.46 95.35 95.46 1.2K
15:06 95.21 95.21 94.05 94.99 10.0K
15:07 95.06 95.79 94.05 95.39 3.1K
15:08 95.30 96.19 95.29 96.19 1.2K
15:09 96.19 96.19 96.19 96.19 0.2K
15:10 96.19 96.19 95.32 95.32 0.7K
15:11 95.32 95.32 94.45 94.45 1.9K
15:12 94.45 94.45 93.56 93.56 15.0K
15:13 94.35 94.43 93.99 94.43 2.2K
15:14 94.30 94.47 94.28 94.47 2.2K
15:15 94.47 94.47 94.17 94.17 7.4K
15:16 93.79 94.34 93.79 94.34 2.0K
15:17 94.34 94.34 94.25 94.25 0.8K
15:18 94.82 94.82 94.38 94.38 0.9K
15:19 94.38 95.04 94.38 94.85 0.6K
15:20 94.85 94.85 93.80 93.80 0.5K
15:21 93.80 94.43 93.80 94.43 1.6K
15:22 94.73 95.15 94.40 94.40 1.5K
15:23 95.28 95.28 94.68 94.68 1.1K
15:24 94.68 94.68 94.64 94.64 0.4K
15:25 94.15 94.61 94.15 94.61 0.6K
15:26 94.61 94.61 94.48 94.48 0.5K
15:27 94.59 94.59 94.59 94.59 1.9K
15:28 94.59 94.59 93.53 93.53 1.5K
15:29 93.53 93.68 93.41 93.68 1.4K
15:30 93.39 93.39 91.55 92.30 26.3K
15:31 92.30 93.00 92.30 93.00 6.3K
15:32 93.00 93.25 92.63 93.03 3.0K
15:33 92.81 92.81 92.61 92.61 4.8K
15:34 92.58 93.12 92.58 93.12 4.2K
15:35 92.85 92.85 92.17 92.17 1.7K
15:36 92.17 92.17 90.77 90.77 9.7K
15:37 91.45 91.96 91.45 91.47 2.7K
15:38 91.47 91.82 91.47 91.62 0.9K
15:39 91.62 91.67 91.22 91.65 1.5K
15:40 91.77 91.77 91.55 91.58 2.9K
15:41 91.36 91.36 90.94 90.94 6.2K
15:42 90.93 90.93 90.03 90.03 5.1K
15:43 90.03 90.76 90.03 90.19 4.6K
15:44 90.58 90.58 90.22 90.35 2.7K
15:45 89.50 90.00 89.50 89.80 7.8K
15:46 89.80 89.80 89.19 89.19 9.6K
15:47 89.24 90.00 89.24 89.83 4.5K
15:48 89.68 89.80 89.54 89.54 3.1K
15:49 90.00 90.00 90.00 90.00 10.2K
15:50 89.76 89.99 89.01 89.01 35.0K
15:51 89.46 90.55 89.46 90.55 11.5K
15:52 89.93 90.84 89.93 90.84 3.9K
15:53 90.67 90.67 90.33 90.66 3.5K
15:54 90.47 90.83 90.47 90.83 4.7K
15:55 90.80 90.81 90.26 90.45 8.0K
15:56 90.20 90.36 90.20 90.25 3.3K
15:57 90.48 90.66 90.30 90.30 3.6K
15:58 90.30 90.30 89.89 89.89 4.8K
15:59 89.96 90.02 89.77 89.78 5.5K
16:00 89.75 91.50 89.57 89.63 62.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし