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 95.33 100.83 94.00 95.45 11.3K
09:32 95.36 96.96 95.36 96.96 2.4K
09:33 96.96 97.99 96.94 96.94 2.2K
09:34 96.94 96.94 96.94 96.94 0.0K
09:35 96.94 96.94 95.70 95.70 0.6K
09:36 95.70 96.85 95.70 95.92 0.7K
09:37 95.55 95.88 95.55 95.88 2.6K
09:38 95.88 96.94 95.31 96.01 0.7K
09:39 97.28 97.68 97.28 97.68 0.7K
09:40 97.68 97.68 97.68 97.68 0.1K
09:41 97.68 97.68 97.26 97.26 0.5K
09:42 97.26 97.31 97.26 97.31 1.4K
09:43 97.31 98.10 97.31 98.10 1.2K
09:44 98.10 98.45 98.10 98.45 2.3K
09:45 98.45 98.45 98.45 98.45 0.2K
09:46 98.45 98.79 98.45 98.79 1.8K
09:47 98.80 98.80 98.80 98.80 1.0K
09:48 98.80 98.80 98.80 98.80 1.4K
09:49 98.27 98.27 98.26 98.26 1.0K
09:50 98.26 98.26 98.26 98.26 0.3K
09:51 98.26 98.26 97.35 97.62 2.6K
09:52 97.62 97.62 97.62 97.62 0.2K
09:53 97.62 97.62 97.61 97.61 0.5K
09:54 97.61 97.73 97.00 97.00 3.5K
09:55 97.00 97.00 96.98 96.98 0.6K
09:56 96.98 96.98 96.10 96.10 0.5K
09:57 96.10 96.36 95.95 96.36 0.6K
09:58 96.09 96.63 96.09 96.63 2.6K
09:59 96.63 96.63 96.63 96.63 0.1K
10:00 96.63 97.48 96.63 97.48 0.7K
10:01 97.48 97.48 96.97 96.97 0.3K
10:02 96.97 96.97 96.97 96.97 0.0K
10:03 96.97 96.97 96.97 96.97 0.1K
10:04 96.97 96.97 96.97 96.97 0.1K
10:05 96.97 97.76 96.97 97.76 0.1K
10:06 97.76 97.76 97.53 97.54 1.6K
10:07 97.54 97.79 97.45 97.79 1.3K
10:08 97.79 97.79 97.51 97.69 1.4K
10:09 97.69 97.99 97.69 97.69 0.7K
10:10 97.69 97.99 97.39 97.99 0.4K
10:11 97.99 97.99 97.99 97.99 0.2K
10:12 97.99 97.99 97.51 97.51 0.7K
10:13 97.51 97.51 97.51 97.51 0.2K
10:14 97.51 97.88 97.51 97.88 0.3K
10:15 97.71 97.71 97.40 97.69 0.6K
10:16 97.69 97.82 97.67 97.82 0.4K
10:17 97.82 98.00 97.67 98.00 2.8K
10:18 98.00 98.13 98.00 98.11 2.7K
10:19 97.82 97.82 97.82 97.82 0.2K
10:20 97.99 97.99 97.99 97.99 0.3K
10:21 97.99 98.11 97.99 98.11 1.5K
10:22 98.11 98.40 98.11 98.29 1.3K
10:23 98.29 98.29 98.29 98.29 0.4K
10:24 98.29 98.69 98.29 98.69 0.5K
10:25 98.48 98.48 98.48 98.48 0.3K
10:26 98.48 98.48 98.48 98.48 0.3K
10:27 98.48 98.48 98.48 98.48 0.4K
10:28 98.48 98.54 98.48 98.54 0.2K
10:29 98.54 98.54 98.23 98.48 2.4K
10:30 98.48 98.58 98.48 98.58 0.3K
10:31 98.79 98.79 98.79 98.79 1.3K
10:32 98.91 98.91 98.63 98.63 0.9K
10:33 98.63 98.63 98.49 98.49 1.4K
10:34 98.49 98.49 98.49 98.49 0.1K
10:35 98.49 98.60 98.49 98.60 2.6K
10:36 98.60 98.60 98.60 98.60 0.1K
10:37 98.95 98.95 98.63 98.63 0.8K
10:38 98.63 98.63 98.63 98.63 0.1K
10:39 98.63 98.63 98.50 98.50 0.4K
10:40 98.50 98.50 97.78 97.78 2.0K
10:41 97.78 97.78 97.78 97.78 0.2K
10:42 97.78 97.78 97.60 97.60 1.0K
10:43 97.60 97.60 97.60 97.60 0.3K
10:44 97.60 97.71 97.60 97.71 0.5K
10:45 97.71 97.98 97.71 97.98 0.4K
10:46 97.98 97.98 97.76 97.76 0.3K
10:47 97.76 97.76 97.76 97.76 0.1K
10:48 97.80 97.80 97.80 97.80 0.2K
10:49 97.80 97.80 97.80 97.80 0.4K
10:50 97.80 97.80 97.80 97.80 0.0K
10:51 97.80 97.80 97.80 97.80 0.1K
10:52 97.80 97.80 97.45 97.45 0.7K
10:53 97.45 97.45 97.45 97.45 0.1K
10:54 97.45 97.45 97.40 97.40 0.4K
10:55 97.40 97.40 97.40 97.40 0.1K
10:56 97.29 97.73 97.29 97.73 1.9K
10:57 97.73 97.73 97.73 97.73 0.0K
10:58 97.73 97.73 96.71 96.71 12.5K
10:59 96.99 96.99 96.56 96.59 1.0K
11:00 96.59 97.42 96.59 97.42 2.3K
11:01 97.42 97.42 97.42 97.42 0.1K
11:02 97.42 97.42 97.42 97.42 0.3K
11:03 97.42 97.42 97.42 97.42 0.3K
11:04 97.42 97.42 97.42 97.42 0.0K
11:05 97.42 97.42 97.42 97.42 0.3K
11:06 97.42 97.95 97.42 97.95 1.4K
11:07 97.95 97.95 97.54 97.54 0.2K
11:08 97.54 97.54 97.54 97.54 0.1K
11:09 97.54 97.54 97.54 97.54 0.2K
11:10 97.54 97.54 97.54 97.54 0.1K
11:11 97.54 97.54 97.54 97.54 0.2K
11:12 97.54 97.54 97.54 97.54 0.3K
11:13 97.54 97.54 97.54 97.54 0.3K
11:14 97.54 97.83 97.54 97.83 0.3K
11:15 97.83 97.83 97.83 97.83 0.0K
11:16 97.83 97.83 97.83 97.83 0.1K
11:17 97.83 97.83 97.83 97.83 0.1K
11:18 97.83 98.02 97.83 98.02 0.7K
11:19 98.02 98.02 98.02 98.02 0.3K
11:20 98.02 98.02 97.88 97.88 0.1K
11:21 97.88 97.88 97.88 97.88 0.0K
11:22 97.88 97.88 97.80 97.80 0.7K
11:23 97.80 97.80 97.80 97.80 0.1K
11:24 97.80 97.80 97.80 97.80 0.2K
11:25 97.80 97.80 97.80 97.80 0.1K
11:26 97.80 97.80 97.77 97.77 0.4K
11:27 97.77 97.77 97.53 97.60 1.7K
11:28 97.60 97.60 97.32 97.32 0.7K
11:29 97.32 97.32 97.32 97.32 0.1K
11:30 97.32 97.55 97.32 97.32 0.4K
11:31 97.32 97.32 97.32 97.32 0.0K
11:32 97.32 97.32 97.32 97.32 0.0K
11:33 97.32 97.32 97.32 97.32 0.1K
11:34 97.32 97.32 97.32 97.32 0.1K
11:35 97.32 97.75 97.32 97.75 1.2K
11:36 97.75 98.36 97.75 98.05 1.9K
11:37 98.05 98.05 97.75 97.75 0.2K
11:38 97.75 97.75 97.75 97.75 0.1K
11:39 97.75 97.75 97.75 97.75 0.0K
11:40 97.75 97.75 97.75 97.75 0.0K
11:41 97.75 97.75 97.75 97.75 0.2K
11:42 97.94 97.94 97.94 97.94 0.1K
11:43 97.71 98.14 97.71 98.14 1.3K
11:44 98.14 98.14 98.14 98.14 0.5K
11:45 98.25 98.25 98.25 98.25 0.6K
11:46 98.25 98.25 98.25 98.25 0.3K
11:47 98.25 98.25 98.25 98.25 0.1K
11:48 98.25 98.36 98.25 98.36 0.5K
11:49 98.36 98.36 98.36 98.36 0.4K
11:50 98.36 98.36 98.36 98.36 0.1K
11:51 98.36 98.36 98.36 98.36 0.1K
11:52 98.33 98.33 98.33 98.33 0.4K
11:53 98.14 98.23 98.06 98.06 0.8K
11:54 98.06 98.06 98.06 98.06 0.7K
11:55 98.05 98.05 98.05 98.05 0.5K
11:56 98.05 98.05 98.05 98.05 0.0K
11:57 98.05 98.05 98.05 98.05 0.0K
11:58 98.05 98.37 98.05 98.37 0.4K
11:59 98.37 98.37 98.37 98.37 0.7K
12:00 98.37 98.37 98.37 98.37 0.0K
12:01 98.37 98.46 98.37 98.46 0.4K
12:02 98.46 98.71 98.46 98.71 0.6K
12:03 98.71 98.80 98.71 98.79 0.9K
12:04 98.79 98.79 98.70 98.70 1.1K
12:05 98.70 98.70 98.70 98.70 0.3K
12:06 98.70 98.70 98.70 98.70 0.0K
12:07 98.70 98.70 98.70 98.70 0.1K
12:08 98.70 98.70 98.70 98.70 0.2K
12:09 98.70 98.70 98.70 98.70 0.0K
12:10 98.70 98.70 98.70 98.70 0.1K
12:11 98.70 98.70 98.70 98.70 0.1K
12:12 98.70 98.70 98.70 98.70 0.1K
12:13 98.68 98.68 98.68 98.68 0.1K
12:14 98.68 98.68 98.68 98.68 0.0K
12:15 98.69 98.69 98.50 98.60 2.4K
12:16 98.60 98.60 98.60 98.60 0.1K
12:17 98.60 98.60 98.60 98.60 0.1K
12:18 98.60 98.60 98.60 98.60 0.1K
12:19 98.60 98.60 98.60 98.60 0.1K
12:20 98.60 98.60 98.60 98.60 0.1K
12:21 98.60 98.60 98.60 98.60 0.0K
12:22 98.60 98.60 98.60 98.60 0.2K
12:23 98.60 98.60 98.27 98.27 0.5K
12:24 98.64 98.64 98.30 98.30 0.4K
12:25 98.27 98.45 98.27 98.30 0.5K
12:26 98.30 98.30 98.30 98.30 0.1K
12:27 98.30 98.30 98.30 98.30 0.2K
12:28 98.30 98.30 98.30 98.30 0.1K
12:29 98.30 98.30 98.30 98.30 0.0K
12:30 98.30 98.30 98.30 98.30 0.0K
12:31 98.30 98.30 98.30 98.30 0.2K
12:32 98.30 98.30 98.30 98.30 0.2K
12:33 98.30 98.30 98.30 98.30 0.0K
12:34 98.30 98.30 98.30 98.30 0.0K
12:35 98.30 98.41 98.30 98.41 0.4K
12:36 98.67 98.67 98.65 98.65 0.9K
12:37 98.65 98.65 98.65 98.65 0.0K
12:38 98.65 98.65 98.65 98.65 0.2K
12:39 98.53 98.53 98.44 98.46 1.9K
12:40 98.46 98.46 98.46 98.46 0.0K
12:41 98.46 98.46 98.46 98.46 0.2K
12:42 98.46 98.46 98.46 98.46 0.1K
12:43 98.46 98.93 98.46 98.93 0.2K
12:44 98.93 98.93 98.93 98.93 0.2K
12:45 98.93 98.93 98.93 98.93 0.1K
12:46 98.93 98.93 98.93 98.93 0.2K
12:47 98.57 98.57 98.47 98.47 0.4K
12:48 98.47 98.47 98.47 98.47 2.0K
12:49 98.47 98.47 98.47 98.47 0.1K
12:50 98.47 98.47 98.47 98.47 0.1K
12:51 98.47 98.47 98.47 98.47 0.0K
12:52 98.47 98.47 98.47 98.47 0.3K
12:53 98.47 98.47 98.47 98.47 0.2K
12:54 98.47 98.47 98.47 98.47 0.1K
12:55 98.47 98.47 98.04 98.04 2.1K
12:56 98.04 98.04 98.00 98.00 1.9K
12:57 98.00 98.00 98.00 98.00 0.1K
12:58 98.00 98.17 98.00 98.17 0.1K
12:59 98.17 98.17 98.17 98.17 0.4K
13:00 98.17 98.17 98.17 98.17 0.0K
13:01 98.17 98.17 98.17 98.17 0.1K
13:02 98.17 98.17 98.17 98.17 0.2K
13:03 98.17 98.17 98.17 98.17 0.0K
13:04 98.17 98.17 98.17 98.17 0.0K
13:05 98.17 98.17 98.17 98.17 0.1K
13:06 98.17 98.17 98.17 98.17 0.2K
13:07 98.17 98.17 98.17 98.17 0.0K
13:08 98.17 98.17 98.06 98.06 0.2K
13:09 98.06 98.06 98.06 98.06 0.0K
13:10 98.06 98.27 98.06 98.27 0.8K
13:11 98.27 98.46 98.27 98.46 0.5K
13:12 98.46 98.46 98.46 98.46 0.2K
13:13 98.46 98.46 98.46 98.46 0.0K
13:14 98.46 98.46 98.46 98.46 0.1K
13:15 98.46 98.46 98.21 98.21 0.2K
13:16 98.53 98.53 98.53 98.53 1.2K
13:17 98.53 98.53 98.53 98.53 1.1K
13:18 98.53 98.53 98.53 98.53 0.2K
13:19 98.53 99.25 98.53 99.25 0.4K
13:20 99.25 99.25 99.25 99.25 0.3K
13:21 99.25 99.25 99.07 99.07 0.2K
13:22 99.07 99.08 99.07 99.08 0.5K
13:23 99.08 99.08 99.08 99.08 0.3K
13:24 99.08 99.08 98.97 98.97 1.0K
13:25 98.97 98.97 98.97 98.97 0.0K
13:26 98.97 98.97 98.97 98.97 0.2K
13:27 98.97 98.97 98.97 98.97 0.0K
13:28 98.97 98.97 98.97 98.97 0.2K
13:29 98.97 98.97 98.97 98.97 0.3K
13:30 99.16 99.16 99.16 99.16 0.3K
13:31 99.16 99.16 99.16 99.16 0.4K
13:32 99.16 99.16 99.16 99.16 0.1K
13:33 98.85 98.85 98.85 98.85 0.1K
13:34 98.85 98.85 98.85 98.85 0.0K
13:35 98.85 98.98 98.85 98.98 2.1K
13:36 98.98 98.98 98.98 98.98 0.0K
13:37 98.98 98.98 98.98 98.98 0.1K
13:38 99.20 99.20 99.20 99.20 0.7K
13:39 99.20 99.20 99.20 99.20 0.0K
13:40 99.20 99.20 99.20 99.20 0.0K
13:41 99.20 99.20 99.20 99.20 0.0K
13:42 99.20 99.20 98.99 98.99 1.2K
13:43 98.99 98.99 98.99 98.99 0.0K
13:44 98.99 98.99 98.70 98.70 0.6K
13:45 98.70 98.85 98.70 98.85 0.2K
13:46 98.85 98.85 98.85 98.85 0.1K
13:47 98.85 98.94 98.85 98.94 0.7K
13:48 98.94 99.02 98.94 99.02 0.2K
13:49 99.02 99.02 99.02 99.02 0.1K
13:50 99.02 99.02 99.02 99.02 0.0K
13:51 99.02 99.02 98.76 98.76 0.1K
13:52 98.76 99.00 98.76 98.85 0.5K
13:53 98.85 98.85 98.85 98.85 0.1K
13:54 98.85 98.85 98.85 98.85 0.0K
13:55 98.87 98.87 98.87 98.87 0.3K
13:56 98.87 98.87 98.87 98.87 0.1K
13:57 98.87 98.87 98.87 98.87 0.4K
13:58 98.87 98.87 98.87 98.87 0.1K
13:59 98.87 98.87 98.71 98.71 0.4K
14:00 98.71 98.96 98.71 98.96 0.2K
14:01 98.96 98.96 98.70 98.70 1.9K
14:02 98.88 98.88 98.88 98.88 6.5K
14:03 98.88 99.05 98.88 99.05 1.1K
14:04 99.05 99.05 99.05 99.05 0.4K
14:05 99.05 99.12 99.05 99.12 0.2K
14:06 99.12 99.12 99.12 99.12 0.4K
14:07 99.12 99.12 99.05 99.05 0.2K
14:08 99.05 99.05 99.05 99.05 0.2K
14:09 99.05 99.05 99.05 99.05 0.1K
14:10 99.05 99.29 99.05 99.29 0.6K
14:11 99.29 99.29 99.29 99.29 0.1K
14:12 99.35 99.53 99.35 99.45 1.2K
14:13 99.45 99.45 99.41 99.41 0.4K
14:14 99.41 99.41 99.41 99.41 0.2K
14:15 99.41 99.60 99.41 99.60 0.8K
14:16 99.60 99.60 99.28 99.28 1.8K
14:17 99.28 99.68 99.28 99.48 0.4K
14:18 99.48 99.48 99.36 99.36 0.8K
14:19 99.36 99.36 99.36 99.36 1.3K
14:20 99.36 99.52 99.36 99.52 0.4K
14:21 99.52 99.52 99.52 99.52 0.2K
14:22 99.52 99.52 99.35 99.35 0.2K
14:23 99.35 99.47 99.35 99.47 0.1K
14:24 99.47 99.47 99.24 99.24 0.4K
14:25 99.24 99.24 99.24 99.24 0.2K
14:26 99.24 99.24 99.24 99.24 0.1K
14:27 99.24 99.24 99.24 99.24 0.0K
14:28 99.24 99.47 99.24 99.47 0.2K
14:29 99.47 99.47 99.47 99.47 0.0K
14:30 99.47 99.47 99.27 99.27 0.4K
14:31 99.27 99.27 99.27 99.27 0.2K
14:32 99.27 99.27 99.27 99.27 0.1K
14:33 99.27 99.27 99.27 99.27 0.0K
14:34 99.27 99.27 99.27 99.27 0.1K
14:35 99.23 99.23 99.23 99.23 0.1K
14:36 99.23 99.42 99.23 99.42 0.3K
14:37 99.42 99.42 99.42 99.42 0.0K
14:38 99.42 99.42 99.42 99.42 0.3K
14:39 99.25 99.25 99.23 99.23 0.9K
14:40 99.23 99.24 99.23 99.24 0.8K
14:41 99.24 99.24 99.24 99.24 0.0K
14:42 99.24 99.29 99.24 99.29 0.2K
14:43 99.29 99.29 99.29 99.29 0.1K
14:44 99.29 99.34 99.29 99.34 0.5K
14:45 99.34 99.43 99.34 99.43 0.3K
14:46 99.43 99.54 99.43 99.54 1.0K
14:47 99.54 99.54 99.54 99.54 0.1K
14:48 99.89 99.93 99.89 99.93 1.7K
14:49 99.93 99.93 99.93 99.93 0.1K
14:50 99.81 99.88 99.81 99.88 0.5K
14:51 99.88 99.96 99.72 99.96 1.1K
14:52 99.96 99.96 99.96 99.96 0.1K
14:53 99.96 99.96 99.80 99.80 0.2K
14:54 100.24 100.24 100.24 100.24 12.8K
14:55 100.62 100.91 100.62 100.91 1.4K
14:56 100.91 100.94 100.91 100.94 1.3K
14:57 100.97 101.19 100.97 101.19 12.6K
14:58 101.39 101.39 101.39 101.39 1.8K
14:59 101.30 101.30 101.00 101.00 1.6K
15:00 101.00 101.39 101.00 101.39 0.3K
15:01 101.00 101.31 101.00 101.31 1.1K
15:02 101.31 101.31 101.12 101.30 0.5K
15:03 101.30 101.30 101.30 101.30 0.1K
15:04 101.41 101.46 101.41 101.46 0.6K
15:05 101.46 101.46 101.46 101.46 0.5K
15:06 101.46 101.49 101.36 101.38 1.4K
15:07 101.38 101.38 101.38 101.38 0.5K
15:08 101.38 101.76 101.38 101.76 1.1K
15:09 102.00 102.16 102.00 102.16 12.5K
15:10 102.09 102.09 101.89 102.09 3.2K
15:11 102.09 102.09 101.86 101.86 0.7K
15:12 101.86 102.06 101.86 102.06 0.2K
15:13 102.06 102.12 102.03 102.12 1.6K
15:14 102.00 102.17 102.00 102.17 0.9K
15:15 102.17 102.17 101.61 101.61 2.4K
15:16 101.38 101.82 101.38 101.82 0.4K
15:17 101.61 101.61 101.61 101.61 0.8K
15:18 101.61 101.62 101.42 101.62 0.4K
15:19 101.62 101.62 101.44 101.44 0.1K
15:20 101.64 101.64 101.64 101.64 0.7K
15:21 101.64 101.64 101.64 101.64 0.1K
15:22 101.64 101.64 101.64 101.64 0.6K
15:23 101.64 101.64 101.64 101.64 0.2K
15:24 101.64 101.69 101.64 101.69 0.2K
15:25 101.69 101.69 101.32 101.32 2.8K
15:26 101.32 101.32 101.32 101.32 0.3K
15:27 101.32 101.52 101.32 101.52 0.2K
15:28 101.70 101.77 101.70 101.77 1.0K
15:29 101.77 101.95 101.77 101.95 0.6K
15:30 101.95 101.96 101.77 101.77 2.2K
15:31 101.65 101.65 101.36 101.36 3.1K
15:32 101.36 101.51 101.36 101.51 0.6K
15:33 101.51 101.51 101.39 101.39 0.4K
15:34 101.39 101.54 101.39 101.54 0.3K
15:35 101.54 101.54 101.51 101.51 0.3K
15:36 101.51 101.51 101.51 101.51 0.3K
15:37 101.51 101.79 101.46 101.46 0.3K
15:38 101.46 101.53 101.46 101.53 0.4K
15:39 101.39 101.39 101.39 101.39 1.5K
15:40 101.39 101.39 101.39 101.39 0.0K
15:41 101.39 101.70 101.39 101.70 1.3K
15:42 101.72 101.81 101.72 101.81 1.4K
15:43 101.87 101.87 101.87 101.87 0.5K
15:44 101.86 101.86 101.86 101.86 0.2K
15:45 101.86 101.87 101.54 101.54 0.8K
15:46 101.69 101.79 101.69 101.76 5.9K
15:47 101.56 101.56 101.56 101.56 1.2K
15:48 101.56 101.56 101.56 101.56 0.3K
15:49 101.72 101.72 101.64 101.64 2.3K
15:50 101.64 101.64 101.05 101.05 2.0K
15:51 101.25 101.25 101.25 101.25 1.1K
15:52 101.25 101.25 101.25 101.25 0.3K
15:53 101.25 101.25 101.18 101.18 0.4K
15:54 101.18 101.18 101.08 101.08 1.0K
15:55 101.30 101.50 100.95 100.95 5.2K
15:56 101.07 101.13 100.64 100.64 2.6K
15:57 100.64 100.77 100.64 100.77 0.8K
15:58 100.77 100.77 100.73 100.73 0.9K
15:59 100.73 100.75 100.52 100.52 3.2K
16:00 100.54 100.74 100.53 100.55 22.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし