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 93.06 94.71 89.00 93.67 20.7K
09:32 94.23 94.35 93.00 94.13 2.2K
09:33 94.13 95.96 94.13 95.96 1.6K
09:34 94.83 95.24 94.83 95.24 4.5K
09:35 95.24 96.10 94.00 94.00 1.9K
09:36 95.80 95.96 95.33 95.70 2.8K
09:37 96.10 96.10 93.00 93.00 7.1K
09:38 92.50 93.00 92.00 92.00 5.7K
09:39 92.00 92.95 92.00 92.95 2.1K
09:40 92.95 93.61 92.74 93.61 0.7K
09:41 93.61 94.80 93.55 94.80 2.7K
09:42 94.40 94.56 94.00 94.56 3.1K
09:43 94.56 94.92 94.56 94.92 3.2K
09:44 94.92 95.08 94.56 94.56 0.9K
09:45 94.56 95.10 94.42 94.42 1.3K
09:46 94.42 95.09 94.42 94.76 0.6K
09:47 94.76 95.09 94.76 94.76 1.7K
09:48 94.76 94.76 94.00 94.00 9.0K
09:49 94.00 94.00 93.06 93.06 0.4K
09:50 93.01 93.01 92.76 92.94 1.5K
09:51 92.94 93.00 92.82 93.00 1.5K
09:52 93.00 93.00 93.00 93.00 0.7K
09:53 93.00 93.00 93.00 93.00 0.1K
09:54 93.00 94.05 93.00 93.35 2.3K
09:55 93.35 93.65 93.09 93.09 0.9K
09:56 92.59 92.59 92.13 92.30 1.2K
09:57 92.30 92.59 92.30 92.59 0.8K
09:58 92.59 92.81 92.59 92.81 0.2K
09:59 92.81 92.81 92.59 92.60 1.4K
10:00 92.60 92.60 92.10 92.10 0.6K
10:01 92.10 92.15 91.30 92.15 4.7K
10:02 91.40 91.82 91.00 91.00 4.5K
10:03 91.00 91.00 90.85 90.85 1.2K
10:04 90.85 91.37 90.73 91.37 1.0K
10:05 91.37 91.37 91.04 91.04 1.6K
10:06 91.24 91.24 90.42 90.42 3.7K
10:07 90.20 90.20 89.84 89.84 7.0K
10:08 90.01 90.62 89.91 90.20 14.8K
10:09 90.20 90.20 89.85 89.85 1.9K
10:10 89.85 90.35 89.85 90.35 2.6K
10:11 90.35 90.35 90.18 90.18 1.2K
10:12 90.18 90.18 90.18 90.18 0.2K
10:13 90.18 90.18 89.90 89.90 0.6K
10:14 89.90 90.09 89.75 89.75 1.5K
10:15 89.86 90.38 89.56 89.56 5.6K
10:16 89.68 89.68 89.68 89.68 1.1K
10:17 89.61 89.61 89.56 89.56 1.1K
10:18 89.56 90.19 89.56 90.19 0.3K
10:19 90.19 90.19 90.19 90.19 0.2K
10:20 90.19 90.19 90.19 90.19 1.5K
10:21 90.19 90.19 88.80 88.80 5.8K
10:22 88.65 88.65 87.56 87.56 21.8K
10:23 87.54 87.62 87.05 87.05 10.0K
10:24 87.27 87.27 87.12 87.12 1.0K
10:25 87.12 87.48 86.31 86.31 5.7K
10:26 86.53 87.46 86.53 87.46 9.5K
10:27 87.46 87.46 86.88 86.88 2.4K
10:28 86.88 86.88 86.88 86.88 0.3K
10:29 86.88 86.97 86.88 86.96 1.1K
10:30 86.96 87.63 86.96 87.63 0.3K
10:31 87.63 87.63 87.00 87.02 3.1K
10:32 87.02 87.02 86.77 86.77 1.2K
10:33 86.77 87.67 86.77 87.67 2.0K
10:34 88.11 88.11 87.80 87.80 0.8K
10:35 87.80 88.71 87.80 88.71 0.4K
10:36 88.71 88.71 88.71 88.71 0.6K
10:37 88.44 88.49 88.05 88.05 2.0K
10:38 88.05 88.05 87.99 87.99 0.5K
10:39 87.99 88.65 87.31 88.65 0.9K
10:40 88.65 88.65 87.80 87.80 0.3K
10:41 87.80 87.80 87.80 87.80 0.1K
10:42 87.80 87.80 87.80 87.80 1.3K
10:43 87.80 87.80 87.13 87.77 2.0K
10:44 88.10 88.10 88.00 88.00 0.9K
10:45 88.01 88.01 88.01 88.01 0.3K
10:46 88.01 88.17 88.01 88.17 0.5K
10:47 88.17 88.70 88.17 88.70 0.4K
10:48 88.70 88.70 88.70 88.70 0.4K
10:49 88.70 88.70 88.70 88.70 0.6K
10:50 88.70 88.70 88.70 88.70 0.6K
10:51 88.70 88.70 88.70 88.70 0.1K
10:52 88.70 88.70 88.26 88.26 0.5K
10:53 88.26 88.26 87.87 87.87 0.9K
10:54 87.87 87.87 87.87 87.87 0.0K
10:55 87.87 88.43 87.81 87.81 1.5K
10:56 87.81 87.81 87.81 87.81 0.1K
10:57 87.81 87.94 87.81 87.94 0.3K
10:58 87.94 88.46 87.63 88.46 0.7K
10:59 88.46 88.46 88.46 88.46 0.4K
11:00 88.46 88.46 88.46 88.46 0.1K
11:01 88.76 89.15 88.76 89.15 0.8K
11:02 89.15 89.15 88.16 88.16 0.4K
11:03 88.16 88.16 88.16 88.16 0.1K
11:04 88.16 88.16 88.16 88.16 0.8K
11:05 88.16 88.16 87.55 87.55 1.5K
11:06 87.55 87.55 87.55 87.55 0.1K
11:07 87.56 87.56 87.56 87.56 0.3K
11:08 87.56 87.56 87.56 87.56 0.1K
11:09 87.56 87.56 87.56 87.56 0.0K
11:10 87.56 87.56 87.53 87.53 0.2K
11:11 87.53 87.82 87.53 87.82 0.2K
11:12 87.51 88.01 87.51 88.01 1.2K
11:13 88.01 88.01 87.00 87.19 3.5K
11:14 87.16 87.24 86.99 87.24 2.7K
11:15 86.89 86.89 86.50 86.77 3.4K
11:16 86.77 87.58 86.70 87.58 4.1K
11:17 87.58 87.58 87.58 87.58 0.2K
11:18 87.58 87.58 87.58 87.58 0.1K
11:19 87.58 87.76 87.58 87.76 0.4K
11:20 87.76 87.76 87.71 87.71 0.3K
11:21 87.71 87.73 87.71 87.73 0.5K
11:22 87.73 87.73 87.73 87.73 0.0K
11:23 87.73 87.73 87.73 87.73 0.4K
11:24 87.73 87.73 87.73 87.73 0.1K
11:25 87.73 87.96 87.73 87.96 0.1K
11:26 87.96 87.96 87.96 87.96 0.4K
11:27 87.96 87.96 87.96 87.96 0.3K
11:28 87.96 88.03 87.96 88.02 1.1K
11:29 88.02 88.02 87.75 87.75 1.2K
11:30 88.04 88.04 88.04 88.04 0.3K
11:31 88.04 88.31 88.04 88.31 0.6K
11:32 88.43 88.53 88.43 88.53 2.1K
11:33 88.53 88.53 88.53 88.53 0.3K
11:34 88.78 88.78 87.98 87.98 1.8K
11:35 87.98 87.98 87.98 87.98 0.3K
11:36 87.98 87.98 87.98 87.98 0.3K
11:37 87.98 88.84 87.98 88.84 1.0K
11:38 88.84 88.84 88.84 88.84 0.5K
11:39 88.84 88.84 88.84 88.84 0.4K
11:40 88.84 88.84 88.75 88.75 0.4K
11:41 88.75 88.75 88.34 88.34 1.7K
11:42 88.16 88.16 87.85 87.85 0.9K
11:43 87.85 87.85 87.85 87.85 0.2K
11:44 87.85 87.85 87.85 87.85 0.1K
11:45 87.85 87.85 87.85 87.85 0.0K
11:46 87.85 87.85 87.65 87.65 0.4K
11:47 87.86 87.86 87.65 87.65 0.7K
11:48 87.65 87.88 87.65 87.88 0.3K
11:49 87.88 88.10 87.88 87.90 2.0K
11:50 88.14 88.14 88.07 88.08 2.1K
11:51 88.08 88.27 88.08 88.27 1.0K
11:52 88.27 88.45 88.27 88.45 0.2K
11:53 88.45 88.45 88.22 88.22 1.8K
11:54 88.22 88.22 88.22 88.22 0.1K
11:55 88.22 88.22 88.22 88.22 0.2K
11:56 88.22 88.22 88.22 88.22 0.1K
11:57 88.10 88.10 87.44 87.44 7.7K
11:58 87.44 87.99 87.44 87.99 0.7K
11:59 87.76 87.92 87.76 87.92 2.8K
12:00 87.92 88.21 87.92 88.21 0.7K
12:01 88.21 88.21 88.21 88.21 0.1K
12:02 88.21 88.21 88.21 88.21 0.0K
12:03 88.21 88.21 88.21 88.21 0.0K
12:04 88.21 88.21 88.21 88.21 0.3K
12:05 88.21 88.21 88.21 88.21 0.0K
12:06 88.21 88.21 88.21 88.21 0.4K
12:07 88.21 88.21 88.21 88.21 0.0K
12:08 88.21 88.21 88.21 88.21 0.0K
12:09 88.21 88.21 88.21 88.21 0.2K
12:10 88.21 88.21 88.21 88.21 0.1K
12:11 88.21 88.21 88.21 88.21 0.2K
12:12 88.65 88.65 88.65 88.65 0.4K
12:13 88.65 88.65 88.65 88.65 0.0K
12:14 88.65 88.65 87.87 87.87 2.2K
12:15 87.87 87.97 87.87 87.97 1.1K
12:16 87.97 87.97 87.21 87.50 5.3K
12:17 87.50 87.89 87.50 87.89 0.1K
12:18 87.89 87.89 87.89 87.89 0.1K
12:19 87.89 87.89 87.56 87.56 3.8K
12:20 87.56 87.87 87.56 87.87 0.6K
12:21 87.69 87.88 87.69 87.88 3.3K
12:22 87.76 87.76 86.75 86.75 6.2K
12:23 86.75 87.00 86.75 87.00 0.6K
12:24 87.12 87.12 87.12 87.12 0.3K
12:25 87.12 87.12 86.99 86.99 0.5K
12:26 86.99 86.99 86.97 86.97 0.2K
12:27 86.67 86.67 86.51 86.52 2.3K
12:28 86.91 86.91 86.91 86.91 1.4K
12:29 86.98 86.99 86.98 86.99 0.5K
12:30 86.99 86.99 86.88 86.88 0.1K
12:31 86.88 86.88 86.81 86.81 0.3K
12:32 86.81 86.81 86.20 86.36 2.0K
12:33 86.79 86.79 86.79 86.79 0.2K
12:34 86.79 86.79 86.53 86.54 1.0K
12:35 86.54 86.54 86.35 86.35 0.4K
12:36 86.35 86.79 86.35 86.79 0.4K
12:37 86.79 86.81 86.79 86.81 0.2K
12:38 86.36 86.50 86.36 86.50 0.4K
12:39 86.50 86.73 86.50 86.73 0.3K
12:40 86.73 86.73 86.73 86.73 0.1K
12:41 86.90 86.90 86.90 86.90 0.4K
12:42 86.90 86.90 86.42 86.42 0.2K
12:43 86.42 86.42 86.42 86.42 0.1K
12:44 86.42 86.42 86.31 86.31 0.2K
12:45 86.31 86.31 85.45 85.68 3.6K
12:46 85.45 85.45 85.45 85.45 0.3K
12:47 85.45 86.08 85.45 86.08 1.4K
12:48 86.08 86.13 86.08 86.13 0.1K
12:49 86.13 86.13 86.13 86.13 0.1K
12:50 86.13 86.55 86.13 86.55 0.4K
12:51 86.55 86.55 86.10 86.10 0.5K
12:52 86.10 86.10 86.10 86.10 0.0K
12:53 86.10 86.34 86.10 86.34 0.1K
12:54 86.34 86.34 86.34 86.34 0.1K
12:55 86.34 86.34 86.34 86.34 0.2K
12:56 86.34 86.34 86.34 86.34 0.1K
12:57 86.34 86.34 86.05 86.05 0.4K
12:58 86.05 86.14 86.05 86.14 1.1K
12:59 86.14 86.14 86.14 86.14 0.7K
13:00 86.14 86.78 86.14 86.78 0.9K
13:01 86.78 86.78 86.78 86.78 0.0K
13:02 86.78 86.78 86.49 86.49 0.9K
13:03 86.49 87.00 86.49 86.76 1.1K
13:04 86.53 86.53 85.91 85.91 4.6K
13:05 85.88 85.88 85.88 85.88 0.3K
13:06 85.88 85.88 85.88 85.88 0.1K
13:07 85.88 85.88 85.88 85.88 0.0K
13:08 85.88 85.88 85.88 85.88 0.2K
13:09 85.88 85.88 85.88 85.88 0.3K
13:10 85.88 85.88 85.88 85.88 0.1K
13:11 85.88 85.88 85.88 85.88 0.0K
13:12 86.76 86.76 86.55 86.55 1.2K
13:13 86.55 86.55 86.38 86.38 0.9K
13:14 86.38 86.38 86.38 86.38 0.5K
13:15 86.38 86.38 86.38 86.38 0.1K
13:16 86.38 86.38 86.38 86.38 0.3K
13:17 86.38 86.38 86.11 86.11 0.1K
13:18 86.11 86.11 86.11 86.11 0.0K
13:19 86.11 86.11 86.11 86.11 0.1K
13:20 86.11 86.11 86.11 86.11 0.5K
13:21 85.53 85.96 85.53 85.96 0.3K
13:22 85.96 85.96 85.96 85.96 0.0K
13:23 85.96 85.96 85.80 85.80 0.3K
13:24 85.80 85.80 85.72 85.72 0.7K
13:25 85.72 85.72 85.72 85.72 0.3K
13:26 85.72 85.80 85.72 85.80 0.2K
13:27 85.80 85.80 85.80 85.80 1.3K
13:28 85.80 85.80 85.80 85.80 0.2K
13:29 85.80 85.80 85.80 85.80 0.5K
13:30 85.80 85.80 85.80 85.80 0.0K
13:31 85.80 86.21 85.80 86.21 1.2K
13:32 86.21 86.21 86.21 86.21 0.1K
13:33 86.21 86.21 86.21 86.21 0.0K
13:34 86.21 86.21 86.00 86.15 0.9K
13:35 86.15 86.15 85.89 85.89 0.5K
13:36 85.89 86.19 85.89 86.19 0.2K
13:37 86.19 86.19 86.06 86.06 4.0K
13:38 86.06 86.06 86.06 86.06 0.2K
13:39 86.06 86.22 86.06 86.22 0.1K
13:40 86.22 86.22 86.22 86.22 0.0K
13:41 86.14 86.45 86.14 86.45 1.6K
13:42 86.45 86.53 86.45 86.53 0.4K
13:43 86.53 86.53 86.53 86.53 0.3K
13:44 86.53 86.53 86.53 86.53 0.5K
13:45 86.53 86.53 86.53 86.53 0.1K
13:46 86.53 86.53 86.53 86.53 0.1K
13:47 86.60 86.60 86.50 86.50 0.5K
13:48 86.50 86.96 86.45 86.96 8.7K
13:49 86.96 86.96 86.96 86.96 0.9K
13:50 86.99 87.00 86.99 87.00 0.9K
13:51 87.00 87.00 87.00 87.00 0.4K
13:52 87.00 87.00 86.91 86.91 1.1K
13:53 86.91 86.91 86.73 86.85 1.8K
13:54 86.85 86.85 86.71 86.71 2.1K
13:55 86.71 86.82 86.71 86.82 0.3K
13:56 86.82 86.92 86.75 86.92 9.3K
13:57 86.92 87.02 86.92 87.02 0.3K
13:58 87.02 87.02 87.02 87.02 0.0K
13:59 87.02 87.16 87.02 87.16 2.6K
14:00 87.01 87.01 87.01 87.01 0.5K
14:01 87.01 87.32 87.01 87.32 0.4K
14:02 87.32 87.32 86.93 86.93 0.6K
14:03 86.93 87.10 86.93 87.10 0.5K
14:04 87.05 87.19 86.98 87.19 0.5K
14:05 87.04 87.24 87.04 87.24 0.3K
14:06 87.24 87.24 86.91 86.93 1.3K
14:07 86.93 87.21 86.93 87.21 0.3K
14:08 87.21 87.22 87.21 87.22 0.2K
14:09 87.22 87.33 87.22 87.33 0.8K
14:10 87.33 87.33 87.18 87.18 1.3K
14:11 87.18 87.18 87.09 87.09 0.5K
14:12 87.09 87.09 87.09 87.09 0.3K
14:13 87.09 87.09 87.09 87.09 0.0K
14:14 87.09 87.69 87.09 87.69 5.0K
14:15 87.69 87.69 87.46 87.46 1.3K
14:16 87.41 87.41 87.41 87.41 0.5K
14:17 87.41 87.75 87.41 87.75 1.2K
14:18 87.75 87.95 87.75 87.95 0.4K
14:19 87.54 87.57 87.54 87.57 1.5K
14:20 87.40 87.56 87.28 87.51 1.2K
14:21 87.51 87.51 87.40 87.40 0.9K
14:22 87.40 87.40 87.40 87.40 0.4K
14:23 87.30 87.51 87.15 87.51 2.7K
14:24 87.20 87.20 87.20 87.20 0.3K
14:25 87.20 87.34 87.20 87.34 0.4K
14:26 87.34 87.34 87.34 87.34 0.1K
14:27 87.23 87.61 87.23 87.56 0.4K
14:28 87.56 87.56 87.10 87.10 1.5K
14:29 87.10 87.10 87.09 87.09 0.4K
14:30 86.38 86.38 86.38 86.38 0.4K
14:31 86.38 86.38 86.32 86.32 0.9K
14:32 86.32 86.96 86.32 86.96 0.3K
14:33 86.18 87.33 86.18 86.47 1.4K
14:34 86.49 86.80 86.49 86.80 0.7K
14:35 86.80 87.18 86.80 86.85 1.2K
14:36 86.52 87.17 86.52 87.17 0.4K
14:37 87.17 87.17 86.58 86.84 1.9K
14:38 86.84 86.84 86.52 86.52 1.3K
14:39 86.84 87.15 86.84 87.15 0.8K
14:40 86.52 86.73 86.52 86.73 2.1K
14:41 87.05 87.05 86.58 86.58 1.2K
14:42 86.43 86.43 86.25 86.25 2.4K
14:43 86.56 86.79 86.56 86.79 3.9K
14:44 86.59 87.17 86.59 87.17 0.6K
14:45 87.17 87.17 87.17 87.17 0.0K
14:46 87.17 87.17 86.89 86.89 0.7K
14:47 86.89 86.89 86.87 86.87 0.8K
14:48 86.87 86.87 86.39 86.39 0.5K
14:49 86.17 86.17 86.17 86.17 1.2K
14:50 86.02 86.02 85.86 85.86 1.8K
14:51 85.86 85.86 85.73 85.73 0.4K
14:52 85.73 85.78 85.73 85.77 0.7K
14:53 85.77 86.02 85.75 86.02 2.4K
14:54 85.65 85.65 85.45 85.45 1.2K
14:55 85.62 85.90 85.61 85.90 4.6K
14:56 85.82 86.13 85.82 85.97 1.8K
14:57 85.89 85.89 85.89 85.89 1.5K
14:58 85.65 85.75 85.65 85.75 0.8K
14:59 85.45 85.50 85.45 85.50 0.5K
15:00 85.50 85.50 85.30 85.30 0.3K
15:01 85.30 85.60 85.30 85.60 0.3K
15:02 85.60 85.73 85.60 85.73 1.6K
15:03 85.41 85.59 85.41 85.59 0.7K
15:04 85.54 85.56 85.54 85.56 2.2K
15:05 85.56 85.56 85.56 85.56 0.2K
15:06 85.54 85.54 85.54 85.54 0.4K
15:07 85.54 85.69 85.53 85.69 0.5K
15:08 85.53 85.54 85.52 85.52 1.0K
15:09 85.52 85.61 85.36 85.36 0.3K
15:10 85.36 85.70 85.36 85.70 0.2K
15:11 85.70 85.81 85.56 85.81 0.6K
15:12 85.57 85.57 85.57 85.57 0.6K
15:13 85.57 85.74 85.57 85.57 0.5K
15:14 85.57 85.76 85.57 85.65 0.4K
15:15 85.65 85.82 85.65 85.80 1.0K
15:16 85.80 85.84 85.63 85.63 0.6K
15:17 85.91 85.91 85.84 85.84 0.7K
15:18 85.84 86.10 85.84 86.10 0.7K
15:19 86.10 86.29 86.10 86.29 1.9K
15:20 86.29 86.33 86.29 86.33 1.2K
15:21 86.33 86.43 86.33 86.37 3.2K
15:22 86.37 86.37 86.37 86.37 0.7K
15:23 86.37 86.37 86.29 86.29 0.1K
15:24 86.38 86.38 86.38 86.38 0.4K
15:25 86.38 86.70 86.38 86.61 1.9K
15:26 86.61 86.61 86.61 86.61 0.2K
15:27 86.61 86.83 86.61 86.83 0.6K
15:28 86.83 86.88 86.70 86.70 1.0K
15:29 86.48 86.48 86.48 86.48 1.9K
15:30 86.48 86.48 86.47 86.47 0.4K
15:31 86.40 86.43 86.23 86.43 0.9K
15:32 86.63 86.70 86.63 86.70 1.6K
15:33 86.70 86.70 86.70 86.70 0.2K
15:34 86.70 86.70 86.33 86.61 1.5K
15:35 86.44 86.64 86.18 86.18 0.9K
15:36 86.18 86.18 85.95 85.95 0.8K
15:37 85.95 85.95 85.59 85.59 0.5K
15:38 85.59 85.77 85.59 85.77 1.9K
15:39 85.95 85.95 85.95 85.95 0.6K
15:40 85.95 85.95 85.95 85.95 0.4K
15:41 86.06 86.06 86.06 86.06 0.2K
15:42 86.06 86.06 86.06 86.06 0.4K
15:43 86.06 86.20 86.06 86.19 1.6K
15:44 86.19 86.34 86.17 86.27 2.1K
15:45 86.27 86.27 86.27 86.27 0.2K
15:46 86.27 86.35 86.27 86.32 0.9K
15:47 86.33 86.33 86.33 86.33 1.1K
15:48 86.33 86.48 86.33 86.42 3.3K
15:49 86.43 86.43 86.35 86.35 0.9K
15:50 86.35 86.65 86.35 86.65 3.5K
15:51 86.89 86.91 86.75 86.91 4.2K
15:52 86.60 86.60 86.60 86.60 1.0K
15:53 86.60 86.60 86.60 86.60 1.5K
15:54 86.60 86.60 86.42 86.42 1.6K
15:55 86.38 86.55 86.28 86.55 1.6K
15:56 86.55 86.75 86.55 86.75 2.1K
15:57 86.85 86.85 86.57 86.57 2.2K
15:58 86.52 86.52 86.35 86.39 4.6K
15:59 86.41 86.48 86.36 86.48 4.6K
16:00 86.48 86.72 86.48 86.72 48.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし