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 83.19 85.45 81.00 81.40 41.2K
09:32 83.00 85.93 83.00 85.17 11.1K
09:33 85.20 85.20 84.59 84.59 1.0K
09:34 85.24 85.24 84.13 84.20 1.8K
09:35 83.47 84.67 83.20 84.67 3.6K
09:36 85.40 85.40 85.26 85.26 0.8K
09:37 85.26 85.26 85.26 85.26 0.1K
09:38 85.26 85.26 84.89 84.89 0.9K
09:39 84.89 85.17 84.89 85.17 0.3K
09:40 84.88 85.00 84.62 84.62 5.0K
09:41 84.62 85.21 84.62 85.21 8.0K
09:42 85.21 85.98 85.21 85.98 0.4K
09:43 85.98 85.98 84.50 84.50 9.2K
09:44 84.50 84.50 84.50 84.50 1.5K
09:45 84.50 84.82 84.26 84.26 7.0K
09:46 84.26 84.70 84.26 84.64 16.4K
09:47 84.75 84.75 84.70 84.70 1.4K
09:48 84.72 84.72 84.61 84.62 3.8K
09:49 84.62 84.63 84.34 84.63 5.7K
09:50 84.63 84.69 84.63 84.69 2.1K
09:51 84.69 84.85 84.64 84.64 5.7K
09:52 84.75 84.80 84.64 84.80 2.0K
09:53 84.80 85.20 84.80 85.20 0.6K
09:54 85.28 85.94 85.28 85.94 3.2K
09:55 84.76 85.62 84.76 85.62 2.5K
09:56 85.62 86.43 85.62 86.14 1.7K
09:57 85.91 85.91 85.56 85.56 1.1K
09:58 85.56 86.14 85.56 85.90 0.8K
09:59 85.90 86.07 85.90 86.07 1.1K
10:00 85.56 86.43 85.56 86.43 1.0K
10:01 86.43 86.43 85.62 85.62 0.4K
10:02 85.62 86.04 85.62 85.95 1.1K
10:03 85.90 85.90 85.79 85.87 2.4K
10:04 85.82 86.45 85.82 86.34 1.1K
10:05 86.45 86.51 86.42 86.51 1.4K
10:06 86.92 86.92 86.59 86.60 1.0K
10:07 86.60 86.91 86.60 86.91 1.6K
10:08 86.91 86.91 86.91 86.91 0.3K
10:09 86.43 86.73 86.23 86.23 0.9K
10:10 86.23 86.23 86.21 86.21 0.5K
10:11 86.21 86.47 85.62 85.62 3.4K
10:12 85.62 85.73 85.52 85.73 0.7K
10:13 85.73 86.13 85.73 86.13 3.4K
10:14 85.81 85.81 85.81 85.81 0.6K
10:15 85.68 85.68 85.68 85.68 0.3K
10:16 85.68 86.59 85.68 85.86 0.9K
10:17 85.86 86.48 85.86 86.48 1.8K
10:18 86.17 86.65 86.17 86.65 0.7K
10:19 86.65 87.00 86.35 87.00 1.6K
10:20 86.80 86.80 86.62 86.62 0.7K
10:21 86.62 86.62 86.50 86.52 2.5K
10:22 86.12 86.12 86.12 86.12 0.5K
10:23 86.12 86.35 86.12 86.35 0.2K
10:24 86.42 86.42 86.39 86.39 0.4K
10:25 86.39 86.39 85.94 85.94 0.4K
10:26 85.94 86.42 85.94 86.20 0.6K
10:27 86.27 86.27 86.27 86.27 0.5K
10:28 86.27 86.27 86.27 86.27 0.1K
10:29 86.27 87.00 86.27 86.65 0.9K
10:30 86.71 87.00 86.71 87.00 0.7K
10:31 87.00 87.20 87.00 87.20 1.0K
10:32 87.40 87.40 87.02 87.02 0.5K
10:33 87.50 87.50 87.50 87.50 1.3K
10:34 87.50 87.83 87.37 87.83 3.3K
10:35 87.51 87.51 87.03 87.03 4.4K
10:36 87.25 87.25 87.01 87.23 1.3K
10:37 87.23 87.23 87.07 87.07 0.5K
10:38 87.07 87.07 87.07 87.07 0.3K
10:39 87.07 87.49 86.94 87.49 1.2K
10:40 87.49 87.49 87.49 87.49 0.4K
10:41 87.49 87.49 87.49 87.49 0.5K
10:42 87.49 88.19 87.49 88.19 5.2K
10:43 88.19 88.19 88.19 88.19 0.3K
10:44 88.19 88.19 88.19 88.19 0.6K
10:45 88.19 88.57 88.19 88.57 0.2K
10:46 88.57 88.57 88.15 88.15 1.6K
10:47 88.15 88.15 88.15 88.15 0.1K
10:48 88.15 88.15 88.00 88.00 1.0K
10:49 88.00 88.00 88.00 88.00 0.1K
10:50 88.00 88.00 87.00 87.00 1.1K
10:51 87.00 87.75 87.00 87.08 1.4K
10:52 87.49 87.99 87.49 87.99 0.4K
10:53 87.99 87.99 87.68 87.68 1.0K
10:54 87.68 87.71 87.68 87.71 1.0K
10:55 87.71 88.00 87.71 88.00 2.8K
10:56 88.00 88.00 87.88 87.88 0.5K
10:57 87.88 87.88 87.88 87.88 0.0K
10:58 87.88 87.88 87.30 87.30 1.2K
10:59 87.30 87.30 87.30 87.30 0.1K
11:00 87.30 87.30 87.30 87.30 0.1K
11:01 87.30 87.30 86.95 86.95 1.3K
11:02 86.95 87.31 86.95 87.31 0.4K
11:03 87.31 87.31 87.31 87.31 0.5K
11:04 87.31 87.31 87.31 87.31 0.3K
11:05 87.23 87.23 87.23 87.23 0.2K
11:06 87.13 87.13 87.13 87.13 0.2K
11:07 87.36 87.61 87.36 87.61 1.9K
11:08 87.61 87.61 87.61 87.61 0.1K
11:09 87.63 87.80 87.63 87.80 0.6K
11:10 87.80 87.80 87.77 87.77 0.4K
11:11 87.77 87.77 87.77 87.77 0.3K
11:12 87.77 87.77 87.77 87.77 0.4K
11:13 87.77 87.77 87.77 87.77 0.2K
11:14 87.77 87.77 87.77 87.77 0.0K
11:15 87.77 87.77 87.69 87.69 0.5K
11:16 87.67 87.67 87.67 87.67 0.3K
11:17 87.67 87.88 87.67 87.88 1.1K
11:18 87.88 87.88 87.88 87.88 0.2K
11:19 87.88 87.88 87.53 87.53 1.3K
11:20 87.53 87.53 87.53 87.53 0.2K
11:21 87.53 87.53 87.44 87.44 0.7K
11:22 87.44 87.44 87.44 87.44 0.2K
11:23 87.44 87.63 87.44 87.63 0.6K
11:24 87.63 87.63 87.63 87.63 0.1K
11:25 87.63 87.63 87.63 87.63 0.4K
11:26 87.63 87.63 87.63 87.63 0.2K
11:27 87.63 87.63 87.63 87.63 0.3K
11:28 87.63 87.63 87.39 87.39 0.4K
11:29 87.39 87.39 87.12 87.20 2.8K
11:30 87.20 87.20 87.20 87.20 0.0K
11:31 87.20 87.24 87.01 87.01 3.8K
11:32 87.01 87.31 87.01 87.15 1.9K
11:33 87.15 87.31 87.15 87.31 0.5K
11:34 87.15 87.15 87.02 87.15 0.7K
11:35 87.15 87.22 87.15 87.22 0.6K
11:36 87.22 87.31 87.22 87.31 1.6K
11:37 87.31 87.45 87.31 87.45 0.7K
11:38 87.45 87.45 87.45 87.45 0.3K
11:39 87.97 87.97 87.97 87.97 0.3K
11:40 87.97 88.13 87.97 88.13 1.2K
11:41 88.13 88.13 88.13 88.13 0.4K
11:42 88.13 88.13 87.75 87.75 1.9K
11:43 87.75 87.90 87.75 87.90 0.4K
11:44 87.90 87.90 87.90 87.90 0.2K
11:45 87.90 87.90 87.90 87.90 0.1K
11:46 87.90 87.90 87.90 87.90 0.1K
11:47 87.55 87.55 87.29 87.35 1.2K
11:48 87.35 87.43 87.35 87.43 0.6K
11:49 87.43 87.61 87.43 87.61 0.3K
11:50 87.67 87.67 87.50 87.60 2.9K
11:51 87.60 87.97 87.60 87.97 0.9K
11:52 87.97 87.97 87.73 87.73 0.3K
11:53 87.73 87.73 87.50 87.50 0.7K
11:54 87.50 87.50 87.50 87.50 0.2K
11:55 87.50 87.50 87.50 87.50 0.3K
11:56 87.50 87.75 87.50 87.75 0.2K
11:57 87.75 87.75 87.75 87.75 0.1K
11:58 87.69 87.69 87.63 87.63 0.5K
11:59 87.63 87.74 87.60 87.64 0.9K
12:00 87.64 87.68 87.55 87.68 0.9K
12:01 87.65 87.65 87.29 87.29 4.1K
12:02 87.29 87.36 87.29 87.36 0.3K
12:03 87.36 87.36 87.35 87.35 0.2K
12:04 87.35 87.35 87.35 87.35 0.0K
12:05 87.35 87.35 87.22 87.22 0.4K
12:06 87.22 87.22 87.22 87.22 0.0K
12:07 87.22 87.24 87.22 87.24 0.3K
12:08 87.24 87.24 87.21 87.21 0.4K
12:09 87.21 87.21 86.90 86.90 1.1K
12:10 86.90 86.98 86.82 86.85 1.3K
12:11 86.85 87.00 86.85 87.00 0.3K
12:12 87.00 87.00 86.95 86.95 0.3K
12:13 86.95 86.95 86.95 86.95 0.1K
12:14 87.28 87.28 87.21 87.21 0.4K
12:15 87.30 87.30 87.30 87.30 0.3K
12:16 87.30 87.30 87.30 87.30 0.3K
12:17 87.30 87.30 87.30 87.30 0.6K
12:18 87.30 87.30 87.30 87.30 0.2K
12:19 87.30 87.30 87.30 87.30 0.5K
12:20 87.30 87.30 87.30 87.30 0.2K
12:21 87.82 88.04 87.82 88.04 0.3K
12:22 88.29 88.42 88.29 88.42 1.1K
12:23 88.42 88.42 87.55 87.55 1.0K
12:24 88.02 88.02 87.95 87.95 0.9K
12:25 87.95 87.95 87.95 87.95 0.0K
12:26 87.95 87.95 87.95 87.95 0.2K
12:27 88.04 88.04 88.04 88.04 0.3K
12:28 88.06 88.06 88.06 88.06 0.5K
12:29 88.06 88.08 88.06 88.08 0.6K
12:30 88.08 88.08 88.08 88.08 0.4K
12:31 88.08 88.08 88.08 88.08 0.3K
12:32 88.08 88.08 87.28 87.28 0.9K
12:33 87.28 87.28 87.28 87.28 0.1K
12:34 87.37 87.37 87.37 87.37 0.2K
12:35 87.37 87.37 87.01 87.01 0.4K
12:36 87.01 87.01 87.01 87.01 0.1K
12:37 87.01 87.01 87.01 87.01 0.2K
12:38 87.01 87.01 87.01 87.01 0.1K
12:39 87.01 87.61 87.01 87.53 1.6K
12:40 87.63 87.76 87.58 87.76 2.7K
12:41 87.76 88.06 87.76 87.91 1.9K
12:42 87.91 87.96 87.91 87.96 0.1K
12:43 87.96 87.96 87.96 87.96 0.1K
12:44 87.96 87.96 87.87 87.87 0.1K
12:45 87.87 87.87 87.87 87.87 0.1K
12:46 87.87 87.96 87.87 87.96 0.2K
12:47 87.96 87.96 87.90 87.90 0.6K
12:48 87.90 87.90 87.51 87.51 0.6K
12:49 87.51 87.51 87.51 87.51 0.0K
12:50 87.75 87.75 87.75 87.75 0.1K
12:51 87.75 87.75 87.75 87.75 0.0K
12:52 87.75 87.75 87.51 87.51 0.2K
12:53 87.51 87.74 87.51 87.74 0.1K
12:54 87.74 87.74 87.74 87.74 0.0K
12:55 87.74 87.85 87.74 87.85 0.3K
12:56 87.85 87.88 87.85 87.88 0.2K
12:57 87.88 87.88 87.58 87.58 0.2K
12:58 87.58 87.72 87.57 87.72 2.9K
12:59 87.72 87.91 87.72 87.91 0.4K
13:00 87.91 87.91 87.45 87.45 0.8K
13:01 87.45 87.73 87.45 87.50 0.3K
13:02 87.36 87.36 87.36 87.36 0.1K
13:03 87.49 87.49 87.46 87.46 0.3K
13:04 87.46 87.46 87.46 87.46 0.0K
13:05 87.46 87.46 87.46 87.46 0.1K
13:06 87.46 87.46 87.46 87.46 0.1K
13:07 87.46 87.46 87.46 87.46 0.1K
13:08 87.46 87.46 87.46 87.46 0.2K
13:09 87.46 87.76 87.46 87.76 0.9K
13:10 87.76 87.76 87.40 87.40 3.4K
13:11 87.40 87.40 87.40 87.40 0.2K
13:12 87.40 87.40 87.24 87.24 0.4K
13:13 87.24 87.24 87.24 87.24 0.0K
13:14 87.24 87.24 87.24 87.24 0.0K
13:15 87.24 87.35 87.18 87.18 0.5K
13:16 87.18 87.18 86.97 86.97 1.4K
13:17 86.96 87.02 86.96 87.02 0.8K
13:18 87.09 87.13 86.93 87.12 1.8K
13:19 87.08 87.08 86.75 86.95 3.3K
13:20 86.95 87.12 86.93 87.12 1.5K
13:21 87.12 87.12 87.12 87.12 0.1K
13:22 87.12 87.12 87.07 87.07 0.2K
13:23 87.11 87.11 86.94 86.94 0.4K
13:24 86.94 86.94 86.94 86.94 0.0K
13:25 86.94 86.94 86.94 86.94 0.0K
13:26 86.94 86.96 86.94 86.96 0.2K
13:27 86.96 87.04 86.96 87.04 0.3K
13:28 87.04 87.04 87.04 87.04 0.0K
13:29 87.04 87.04 87.00 87.00 0.4K
13:30 87.00 87.06 87.00 87.02 0.5K
13:31 87.02 87.02 87.02 87.02 0.1K
13:32 87.02 87.02 87.02 87.02 0.1K
13:33 87.02 87.02 87.02 87.02 0.1K
13:34 87.02 87.02 87.02 87.02 0.0K
13:35 87.02 87.15 87.02 87.15 1.5K
13:36 87.15 87.28 87.15 87.28 1.1K
13:37 87.28 87.53 87.28 87.53 0.4K
13:38 87.54 87.54 87.54 87.54 0.7K
13:39 87.54 87.54 87.54 87.54 0.4K
13:40 87.54 87.54 87.54 87.54 1.0K
13:41 87.54 87.54 87.54 87.54 0.0K
13:42 87.54 87.54 87.54 87.54 0.4K
13:43 87.54 87.54 86.91 86.91 0.4K
13:44 86.91 86.91 86.91 86.91 0.1K
13:45 87.14 87.32 87.14 87.32 0.9K
13:46 87.32 87.32 87.32 87.32 0.1K
13:47 87.32 87.32 87.32 87.32 0.1K
13:48 87.32 87.32 87.32 87.32 0.1K
13:49 87.32 87.32 87.24 87.24 0.3K
13:50 87.24 87.24 87.24 87.24 0.1K
13:51 87.24 87.24 87.24 87.24 0.1K
13:52 87.24 87.24 87.24 87.24 0.1K
13:53 87.24 87.30 87.24 87.30 0.1K
13:54 87.30 87.47 87.30 87.47 0.6K
13:55 87.47 87.54 87.47 87.54 0.7K
13:56 87.54 87.65 87.54 87.65 0.2K
13:57 87.65 87.65 87.65 87.65 0.1K
13:58 87.65 87.83 87.65 87.83 0.3K
13:59 87.83 87.83 87.83 87.83 0.0K
14:00 87.83 87.83 87.83 87.83 0.2K
14:01 87.83 87.83 87.83 87.83 0.1K
14:02 87.61 87.61 87.61 87.61 0.5K
14:03 87.61 87.61 87.61 87.61 0.1K
14:04 87.61 87.61 87.61 87.61 0.1K
14:05 87.61 87.61 87.61 87.61 0.1K
14:06 87.61 87.61 87.61 87.61 0.0K
14:07 87.70 87.70 87.70 87.70 0.3K
14:08 87.70 87.70 87.70 87.70 0.1K
14:09 87.70 87.70 87.70 87.70 0.2K
14:10 87.70 87.70 87.70 87.70 0.2K
14:11 87.70 87.70 87.70 87.70 0.0K
14:12 87.70 88.22 87.70 88.22 1.1K
14:13 88.22 88.22 88.22 88.22 0.0K
14:14 88.22 88.22 88.22 88.22 0.0K
14:15 88.22 88.22 88.22 88.22 0.1K
14:16 88.22 88.22 88.22 88.22 0.0K
14:17 88.22 88.39 88.22 88.39 0.5K
14:18 88.39 88.39 88.39 88.39 0.1K
14:19 88.46 88.46 88.46 88.46 0.2K
14:20 88.46 88.46 88.46 88.46 0.1K
14:21 88.46 88.46 88.46 88.46 0.0K
14:22 88.46 88.46 88.46 88.46 0.2K
14:23 88.46 88.46 88.16 88.16 0.8K
14:24 88.49 88.49 88.49 88.49 0.1K
14:25 88.49 88.49 88.49 88.49 0.0K
14:26 88.49 88.49 88.49 88.49 0.0K
14:27 88.49 88.49 88.49 88.49 0.2K
14:28 88.48 88.48 88.48 88.48 0.1K
14:29 88.48 88.48 88.48 88.48 0.1K
14:30 88.48 88.48 88.48 88.48 0.0K
14:31 88.48 88.48 88.48 88.48 0.0K
14:32 88.48 88.48 88.48 88.48 0.0K
14:33 88.48 88.48 88.48 88.48 0.1K
14:34 88.48 88.48 88.48 88.48 0.0K
14:35 88.50 88.50 88.50 88.50 0.2K
14:36 88.58 88.71 88.29 88.29 2.8K
14:37 88.29 88.29 88.17 88.17 0.2K
14:38 88.17 88.17 88.17 88.17 0.2K
14:39 88.17 88.38 88.17 88.38 0.5K
14:40 88.38 88.38 88.38 88.38 0.1K
14:41 88.38 88.38 88.38 88.38 0.0K
14:42 88.38 88.38 88.38 88.38 0.1K
14:43 88.07 88.07 88.07 88.07 1.5K
14:44 87.99 87.99 87.99 87.99 0.3K
14:45 87.99 88.35 87.99 88.35 0.2K
14:46 88.35 88.35 88.21 88.21 0.2K
14:47 88.21 88.21 88.20 88.20 1.2K
14:48 88.20 88.41 88.20 88.41 0.5K
14:49 88.41 88.41 88.41 88.41 0.4K
14:50 88.41 88.41 88.41 88.41 0.0K
14:51 88.41 88.41 88.25 88.25 0.1K
14:52 88.25 88.45 88.25 88.45 0.3K
14:53 88.45 88.45 88.45 88.45 0.8K
14:54 88.45 88.45 88.45 88.45 0.0K
14:55 88.45 88.45 88.45 88.45 0.0K
14:56 88.45 88.45 88.45 88.45 0.5K
14:57 88.51 88.51 88.38 88.38 2.7K
14:58 88.38 88.38 88.38 88.38 0.0K
14:59 88.38 88.38 88.38 88.38 0.5K
15:00 88.38 88.43 88.38 88.43 0.3K
15:01 88.43 88.43 88.43 88.43 0.0K
15:02 88.18 88.63 88.18 88.63 0.3K
15:03 88.63 88.63 88.42 88.42 0.3K
15:04 88.16 88.20 88.16 88.20 1.1K
15:05 88.20 88.20 88.20 88.20 0.0K
15:06 87.95 87.95 87.95 87.95 0.1K
15:07 87.95 87.98 87.95 87.98 0.1K
15:08 87.98 88.19 87.98 88.19 0.8K
15:09 88.19 88.19 88.19 88.19 0.2K
15:10 88.19 88.19 88.19 88.19 0.2K
15:11 88.19 88.19 88.19 88.19 0.0K
15:12 87.81 87.81 87.72 87.72 0.7K
15:13 87.72 87.72 87.67 87.67 0.4K
15:14 87.71 87.71 87.71 87.71 1.6K
15:15 87.71 87.87 87.67 87.87 0.7K
15:16 87.87 87.87 87.87 87.87 0.0K
15:17 87.87 87.87 87.87 87.87 0.2K
15:18 87.87 87.87 87.44 87.44 2.2K
15:19 87.40 87.40 87.40 87.40 0.7K
15:20 87.40 87.40 87.40 87.40 0.1K
15:21 87.08 87.14 87.08 87.14 3.8K
15:22 87.14 87.35 87.14 87.35 0.4K
15:23 87.35 87.35 87.35 87.35 0.1K
15:24 87.35 87.35 87.35 87.35 0.4K
15:25 87.39 87.39 87.39 87.39 1.1K
15:26 87.39 87.39 87.12 87.12 0.7K
15:27 87.12 87.12 87.12 87.12 0.2K
15:28 87.12 87.12 87.12 87.12 0.2K
15:29 87.11 87.11 87.11 87.11 0.3K
15:30 87.00 87.17 87.00 87.17 2.5K
15:31 87.17 87.17 87.17 87.17 0.5K
15:32 87.17 87.17 87.08 87.08 0.5K
15:33 87.08 87.08 86.87 86.87 1.9K
15:34 86.87 86.87 86.31 86.31 2.3K
15:35 86.31 86.31 86.07 86.16 7.8K
15:36 86.22 86.40 86.22 86.40 3.0K
15:37 86.40 86.40 86.40 86.40 0.2K
15:38 86.40 86.40 86.40 86.40 0.3K
15:39 86.40 86.40 86.40 86.40 0.2K
15:40 86.40 86.40 86.40 86.40 1.0K
15:41 86.40 86.96 86.40 86.86 2.4K
15:42 86.86 86.86 86.55 86.80 2.6K
15:43 86.86 86.86 86.77 86.77 2.4K
15:44 86.75 86.81 86.75 86.81 1.3K
15:45 86.81 86.90 86.81 86.90 1.2K
15:46 86.94 86.94 86.94 86.94 0.8K
15:47 86.94 87.17 86.94 87.17 2.8K
15:48 87.17 87.17 86.72 86.72 3.2K
15:49 86.72 86.81 86.72 86.81 0.7K
15:50 86.81 86.81 86.74 86.74 1.3K
15:51 87.07 87.27 86.94 87.27 4.3K
15:52 87.40 87.40 87.28 87.36 1.6K
15:53 87.36 87.40 87.36 87.40 0.7K
15:54 87.40 87.41 87.15 87.41 1.6K
15:55 87.25 87.25 87.25 87.25 2.3K
15:56 87.25 87.63 87.25 87.63 2.6K
15:57 87.63 87.83 87.63 87.83 3.6K
15:58 88.05 88.05 87.52 87.52 9.6K
15:59 87.58 87.62 87.56 87.62 5.4K
16:00 87.62 89.35 86.41 87.84 95.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし