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 84.00 88.99 84.00 86.08 54.3K
09:32 85.83 85.98 85.10 85.14 12.7K
09:33 85.00 88.12 85.00 87.65 14.8K
09:34 88.47 88.47 87.87 88.33 3.7K
09:35 87.52 87.52 86.77 87.43 11.8K
09:36 87.56 87.61 86.51 86.51 7.9K
09:37 86.50 86.66 86.50 86.66 12.6K
09:38 86.50 86.76 86.50 86.50 11.9K
09:39 86.50 86.69 86.50 86.60 32.9K
09:40 86.07 86.10 85.71 86.10 13.4K
09:41 85.73 86.09 85.73 86.05 16.6K
09:42 86.15 86.45 86.05 86.45 4.4K
09:43 86.03 86.03 85.78 85.87 2.5K
09:44 85.87 86.13 85.68 86.13 3.1K
09:45 85.73 86.15 85.73 85.85 3.6K
09:46 85.81 85.85 85.80 85.80 3.0K
09:47 85.80 85.80 85.80 85.80 0.3K
09:48 85.80 85.90 85.73 85.73 7.5K
09:49 85.26 85.55 85.25 85.55 25.0K
09:50 85.50 85.50 85.25 85.25 3.3K
09:51 85.25 85.34 85.25 85.34 14.8K
09:52 85.34 85.34 85.25 85.26 2.0K
09:53 85.26 85.31 85.26 85.31 2.1K
09:54 85.31 85.31 85.25 85.26 5.6K
09:55 85.26 85.27 85.01 85.01 27.8K
09:56 85.01 85.01 83.01 83.01 37.1K
09:57 83.14 83.23 82.00 82.01 22.0K
09:58 82.00 83.03 82.00 83.03 5.2K
09:59 82.90 83.40 82.90 83.40 7.8K
10:00 83.40 84.09 83.40 84.09 1.7K
10:01 84.09 84.36 84.04 84.04 7.7K
10:02 84.04 84.86 84.04 84.86 2.1K
10:03 84.52 84.99 84.52 84.78 1.3K
10:04 84.90 84.90 83.23 83.23 5.4K
10:05 83.35 83.62 83.35 83.35 5.0K
10:06 83.29 83.39 83.11 83.36 2.7K
10:07 83.36 83.36 83.00 83.02 5.4K
10:08 83.25 83.25 83.20 83.20 0.7K
10:09 83.23 83.37 83.03 83.03 3.2K
10:10 83.25 83.63 83.24 83.63 2.5K
10:11 83.63 83.63 83.30 83.30 0.5K
10:12 83.70 83.70 83.70 83.70 1.0K
10:13 83.70 83.70 83.02 83.22 5.7K
10:14 83.17 83.17 83.00 83.00 4.8K
10:15 83.10 83.15 83.10 83.15 2.5K
10:16 83.18 83.18 83.18 83.18 0.8K
10:17 83.18 83.52 83.18 83.52 2.7K
10:18 83.52 83.66 83.52 83.66 0.8K
10:19 83.66 83.85 83.50 83.85 2.0K
10:20 83.86 83.99 83.75 83.99 3.4K
10:21 84.03 84.03 84.03 84.03 0.3K
10:22 84.03 84.17 83.97 83.97 3.1K
10:23 83.77 83.77 83.72 83.72 1.8K
10:24 83.72 84.16 83.72 84.16 2.6K
10:25 84.26 84.26 84.25 84.25 1.1K
10:26 84.25 84.79 84.25 84.79 2.9K
10:27 84.79 85.23 84.79 85.23 5.6K
10:28 85.23 85.43 85.23 85.40 1.2K
10:29 85.39 85.67 85.37 85.37 2.8K
10:30 86.00 86.00 86.00 86.00 0.3K
10:31 85.60 85.90 85.60 85.90 1.9K
10:32 86.20 86.67 86.20 86.66 3.9K
10:33 86.30 86.52 85.85 85.85 2.1K
10:34 85.85 85.85 85.60 85.60 0.7K
10:35 85.60 85.98 85.60 85.87 0.9K
10:36 85.87 86.18 85.87 86.06 0.8K
10:37 86.06 86.70 86.06 86.70 1.7K
10:38 86.45 86.45 85.87 85.87 3.0K
10:39 85.87 85.87 85.87 85.87 0.2K
10:40 86.08 86.31 86.08 86.31 2.6K
10:41 86.09 86.09 85.60 85.64 2.3K
10:42 86.30 86.30 85.96 85.96 1.0K
10:43 85.96 85.96 85.80 85.80 1.6K
10:44 85.80 86.06 85.80 86.06 1.0K
10:45 86.06 86.32 86.06 86.32 1.1K
10:46 86.32 86.32 85.58 85.58 5.7K
10:47 85.59 85.59 85.53 85.53 0.6K
10:48 85.53 85.55 85.53 85.55 0.9K
10:49 85.55 85.62 85.52 85.52 1.0K
10:50 85.52 85.53 85.52 85.53 0.8K
10:51 85.53 85.53 85.53 85.53 0.1K
10:52 85.53 85.53 85.53 85.53 0.1K
10:53 85.66 85.67 85.52 85.67 3.4K
10:54 85.67 85.91 85.67 85.91 0.2K
10:55 85.91 85.91 85.91 85.91 0.1K
10:56 85.59 85.78 85.59 85.78 0.9K
10:57 85.78 85.78 85.26 85.26 8.6K
10:58 85.26 85.26 85.26 85.26 0.2K
10:59 85.26 85.26 85.26 85.26 0.3K
11:00 85.26 85.26 85.26 85.26 0.3K
11:01 85.26 85.26 85.15 85.17 0.5K
11:02 85.17 85.29 85.06 85.29 2.7K
11:03 85.52 85.84 85.52 85.84 1.1K
11:04 85.84 85.84 85.84 85.84 0.4K
11:05 85.84 85.84 85.26 85.26 3.5K
11:06 85.26 85.41 84.31 84.31 3.7K
11:07 84.31 84.37 84.31 84.37 0.4K
11:08 84.37 84.37 83.84 83.84 2.8K
11:09 84.03 84.03 84.03 84.03 0.8K
11:10 84.26 84.74 84.26 84.74 1.6K
11:11 84.74 84.74 84.50 84.50 0.3K
11:12 84.50 84.80 84.50 84.80 1.1K
11:13 84.79 84.79 84.79 84.79 0.2K
11:14 84.80 84.94 84.80 84.94 2.0K
11:15 84.94 84.94 84.94 84.94 0.4K
11:16 85.17 85.37 85.17 85.37 1.9K
11:17 85.37 85.37 85.37 85.37 0.4K
11:18 85.53 85.69 85.21 85.21 2.8K
11:19 85.21 85.21 85.01 85.01 0.1K
11:20 85.01 85.01 84.76 84.76 1.9K
11:21 84.76 84.76 84.76 84.76 0.5K
11:22 84.75 85.03 84.75 85.03 0.4K
11:23 85.03 85.03 85.03 85.03 0.2K
11:24 85.03 85.03 85.03 85.03 0.1K
11:25 85.03 85.03 84.45 84.50 1.6K
11:26 84.46 84.92 84.46 84.76 2.9K
11:27 84.76 84.76 84.76 84.76 0.1K
11:28 84.54 84.84 84.54 84.84 0.5K
11:29 84.84 84.86 84.84 84.86 0.5K
11:30 84.86 84.99 84.86 84.99 1.9K
11:31 84.99 84.99 84.99 84.99 0.3K
11:32 86.00 86.00 86.00 86.00 2.6K
11:33 86.00 86.00 86.00 86.00 0.8K
11:34 85.76 86.11 85.76 86.11 1.0K
11:35 86.11 86.11 85.96 85.96 0.7K
11:36 85.96 86.20 85.96 86.20 1.0K
11:37 86.20 86.20 86.14 86.16 2.7K
11:38 85.91 85.91 85.91 85.91 0.2K
11:39 86.15 86.15 86.15 86.15 2.3K
11:40 86.15 86.15 86.06 86.06 0.3K
11:41 86.06 86.55 86.06 86.55 1.0K
11:42 86.69 86.70 86.50 86.50 1.0K
11:43 86.70 86.99 86.70 86.99 1.9K
11:44 87.40 87.40 87.40 87.40 1.0K
11:45 87.16 87.16 87.02 87.02 2.0K
11:46 87.01 87.01 86.87 86.87 2.4K
11:47 86.87 86.87 86.87 86.87 0.2K
11:48 86.87 86.87 86.84 86.84 3.8K
11:49 86.96 86.96 86.96 86.96 0.1K
11:50 86.96 87.15 86.96 87.15 0.7K
11:51 87.16 87.16 87.16 87.16 0.7K
11:52 87.16 87.22 86.97 86.97 1.2K
11:53 86.97 86.99 86.97 86.99 0.4K
11:54 86.99 87.31 86.99 87.31 0.7K
11:55 87.31 87.46 87.31 87.46 2.0K
11:56 87.62 87.62 87.02 87.02 4.3K
11:57 87.02 87.15 87.02 87.15 1.0K
11:58 87.15 87.15 86.67 86.67 0.2K
11:59 86.67 87.68 86.67 87.68 0.1K
12:00 87.68 87.68 87.05 87.05 0.1K
12:01 87.05 87.05 87.05 87.05 0.0K
12:02 87.05 87.28 87.05 87.28 0.1K
12:03 87.28 87.28 87.27 87.27 0.2K
12:04 87.27 87.27 87.27 87.27 0.1K
12:05 87.27 87.27 87.27 87.27 0.0K
12:06 87.27 87.27 87.03 87.12 2.6K
12:07 86.97 87.41 86.97 87.41 2.5K
12:08 87.41 87.41 87.24 87.24 0.4K
12:09 87.24 87.24 87.24 87.24 0.0K
12:10 87.24 87.56 87.24 87.45 0.6K
12:11 87.45 87.45 87.45 87.45 0.1K
12:12 87.45 87.45 87.39 87.39 0.1K
12:13 87.39 87.39 87.39 87.39 0.0K
12:14 87.39 87.39 87.33 87.33 0.2K
12:15 87.33 87.33 87.33 87.33 0.3K
12:16 87.33 87.33 87.27 87.27 0.1K
12:17 87.27 87.50 87.27 87.30 0.9K
12:18 87.30 87.30 87.03 87.03 3.8K
12:19 86.93 86.93 86.93 86.93 0.2K
12:20 86.93 86.99 86.92 86.98 1.3K
12:21 86.98 86.98 86.87 86.87 0.9K
12:22 86.87 86.87 86.76 86.82 3.4K
12:23 86.82 87.01 86.82 87.01 0.8K
12:24 87.01 87.01 86.89 86.89 0.2K
12:25 86.89 86.89 86.76 86.76 1.9K
12:26 86.51 86.51 86.51 86.51 0.3K
12:27 86.51 86.81 86.51 86.81 0.2K
12:28 86.81 86.81 86.81 86.81 0.2K
12:29 86.81 86.81 86.38 86.57 0.3K
12:30 86.57 86.57 86.57 86.57 0.0K
12:31 86.57 86.83 86.57 86.72 0.7K
12:32 86.72 86.72 86.64 86.64 3.2K
12:33 86.66 86.66 86.49 86.49 0.8K
12:34 86.49 86.49 85.67 85.67 5.3K
12:35 85.67 85.67 85.30 85.30 0.8K
12:36 85.30 85.30 85.30 85.30 0.4K
12:37 85.53 85.53 85.53 85.53 1.3K
12:38 85.53 85.53 85.53 85.53 0.0K
12:39 85.53 85.53 85.30 85.30 0.3K
12:40 85.30 85.30 85.22 85.22 1.0K
12:41 85.22 85.41 85.22 85.41 0.9K
12:42 85.26 85.26 85.13 85.13 2.9K
12:43 85.13 85.15 85.13 85.15 4.5K
12:44 85.15 85.15 85.01 85.01 0.8K
12:45 85.01 85.40 85.01 85.10 2.5K
12:46 85.10 85.27 85.10 85.27 0.2K
12:47 85.27 85.41 85.27 85.41 0.2K
12:48 85.41 85.41 85.41 85.41 0.9K
12:49 85.41 85.41 85.41 85.41 0.0K
12:50 85.66 85.83 85.66 85.83 0.7K
12:51 85.83 85.83 85.83 85.83 0.1K
12:52 86.00 86.00 85.63 85.63 1.1K
12:53 85.63 85.63 85.01 85.28 3.1K
12:54 85.28 85.28 85.28 85.28 0.5K
12:55 85.54 85.54 85.54 85.54 0.4K
12:56 85.54 85.58 85.54 85.58 0.3K
12:57 85.58 85.99 85.58 85.99 0.7K
12:58 85.99 86.14 85.99 86.14 0.4K
12:59 86.23 86.23 86.23 86.23 0.5K
13:00 86.23 86.23 86.19 86.19 0.3K
13:01 86.19 86.19 86.19 86.19 0.1K
13:02 86.19 86.34 86.19 86.33 0.2K
13:03 86.33 86.33 86.15 86.15 0.3K
13:04 85.95 85.95 85.76 85.76 1.0K
13:05 85.63 86.03 85.63 86.03 0.3K
13:06 86.03 86.03 86.01 86.01 0.2K
13:07 86.01 86.24 86.01 86.24 0.1K
13:08 85.99 86.48 85.70 86.48 0.9K
13:09 86.48 86.48 86.48 86.48 0.1K
13:10 86.48 86.48 86.48 86.48 0.0K
13:11 86.48 86.48 86.48 86.48 0.0K
13:12 86.48 86.50 86.32 86.32 3.5K
13:13 86.32 86.54 86.18 86.54 2.8K
13:14 86.54 86.54 86.54 86.54 0.0K
13:15 86.54 86.84 86.54 86.84 0.2K
13:16 86.84 86.84 86.44 86.44 0.1K
13:17 86.44 86.44 86.44 86.44 0.1K
13:18 86.44 86.66 86.44 86.66 0.2K
13:19 86.45 86.48 86.44 86.48 1.5K
13:20 86.48 86.59 86.44 86.44 0.3K
13:21 86.44 86.71 86.44 86.59 0.5K
13:22 86.75 86.75 86.43 86.43 1.2K
13:23 86.43 86.43 86.43 86.43 0.2K
13:24 86.43 86.64 86.43 86.48 0.8K
13:25 86.48 86.48 86.28 86.28 1.5K
13:26 85.85 86.18 85.85 86.18 1.0K
13:27 86.18 86.18 86.08 86.08 0.2K
13:28 86.08 86.25 86.05 86.25 1.7K
13:29 86.25 86.25 86.25 86.25 0.1K
13:30 86.25 86.25 86.25 86.25 0.2K
13:31 86.25 86.35 86.25 86.35 0.6K
13:32 86.35 86.35 86.35 86.35 0.1K
13:33 86.47 86.47 86.47 86.47 0.2K
13:34 86.47 86.47 86.27 86.27 0.2K
13:35 86.27 86.27 86.27 86.27 0.1K
13:36 86.27 86.27 86.27 86.27 0.2K
13:37 86.27 86.27 86.27 86.27 0.1K
13:38 86.27 86.39 86.23 86.39 1.2K
13:39 86.39 86.47 86.39 86.47 0.4K
13:40 86.47 86.48 86.35 86.48 1.3K
13:41 86.48 86.55 86.48 86.55 0.3K
13:42 86.55 86.55 86.42 86.42 0.9K
13:43 86.46 86.48 86.46 86.48 2.1K
13:44 86.48 86.48 86.39 86.39 0.2K
13:45 86.39 86.56 86.39 86.56 0.9K
13:46 86.56 86.56 86.56 86.56 0.2K
13:47 86.56 86.56 86.56 86.56 0.1K
13:48 86.39 86.39 86.39 86.39 0.4K
13:49 86.39 86.39 86.28 86.39 0.4K
13:50 86.39 86.39 86.32 86.32 7.1K
13:51 86.44 86.44 86.40 86.40 1.9K
13:52 86.50 86.50 86.35 86.35 0.7K
13:53 86.35 86.35 86.35 86.35 0.1K
13:54 86.35 86.35 86.24 86.24 0.2K
13:55 86.52 86.52 86.52 86.52 0.5K
13:56 86.52 86.52 86.32 86.32 1.9K
13:57 86.28 86.28 86.28 86.28 2.5K
13:58 86.28 86.28 85.70 85.70 5.0K
13:59 85.70 85.70 85.70 85.70 1.4K
14:00 85.70 85.70 85.64 85.66 0.9K
14:01 85.66 85.66 85.66 85.66 0.3K
14:02 85.66 85.66 85.66 85.66 0.2K
14:03 85.65 85.65 85.65 85.65 0.4K
14:04 85.58 85.67 85.58 85.67 1.3K
14:05 85.63 85.63 85.63 85.63 1.2K
14:06 85.63 85.71 85.63 85.71 1.0K
14:07 85.71 85.71 85.71 85.71 0.4K
14:08 85.96 86.90 85.96 86.90 9.4K
14:09 87.00 87.00 87.00 87.00 1.3K
14:10 87.00 87.00 87.00 87.00 0.3K
14:11 87.22 87.22 87.21 87.21 0.5K
14:12 87.10 87.10 87.10 87.10 0.2K
14:13 87.10 87.10 87.10 87.10 0.1K
14:14 87.10 87.10 87.10 87.10 0.2K
14:15 87.10 87.10 87.10 87.10 0.0K
14:16 87.10 87.11 87.10 87.11 0.2K
14:17 87.11 87.40 87.11 87.40 0.2K
14:18 87.40 87.40 87.40 87.40 0.1K
14:19 87.40 87.40 86.96 86.96 2.4K
14:20 86.96 86.96 86.91 86.91 1.4K
14:21 86.91 86.91 86.91 86.91 0.0K
14:22 86.91 86.94 86.91 86.94 0.6K
14:23 86.94 87.11 86.94 87.11 0.3K
14:24 87.11 87.11 86.94 86.94 5.0K
14:25 86.94 86.94 86.94 86.94 0.1K
14:26 86.94 86.94 86.90 86.90 0.4K
14:27 86.90 86.90 86.90 86.90 1.4K
14:28 86.90 86.90 86.90 86.90 2.2K
14:29 86.91 86.91 86.90 86.90 3.7K
14:30 86.90 86.90 86.11 86.11 10.4K
14:31 86.11 86.11 85.81 85.81 1.8K
14:32 85.81 85.81 85.81 85.81 0.1K
14:33 85.86 86.09 85.81 86.09 2.1K
14:34 86.09 86.09 86.09 86.09 0.0K
14:35 86.09 86.09 86.09 86.09 0.2K
14:36 85.57 85.57 85.44 85.44 1.4K
14:37 85.44 85.44 85.00 85.00 4.0K
14:38 85.00 85.06 85.00 85.06 1.1K
14:39 85.14 85.14 85.14 85.14 0.6K
14:40 85.14 85.14 85.14 85.14 0.0K
14:41 85.04 85.04 85.04 85.04 0.6K
14:42 85.04 85.24 85.04 85.13 0.6K
14:43 85.06 85.06 85.06 85.06 1.1K
14:44 85.06 85.13 85.06 85.13 1.4K
14:45 85.00 85.13 85.00 85.13 0.5K
14:46 85.13 85.15 85.08 85.08 1.3K
14:47 85.00 85.03 84.72 84.72 1.7K
14:48 84.72 84.72 84.72 84.72 0.5K
14:49 84.81 84.81 84.81 84.81 0.3K
14:50 84.81 84.81 84.81 84.81 0.3K
14:51 84.81 84.81 84.57 84.57 0.2K
14:52 84.57 84.65 84.55 84.65 3.0K
14:53 84.65 84.78 84.65 84.78 0.4K
14:54 84.78 84.78 84.78 84.78 0.2K
14:55 84.78 84.78 84.75 84.75 0.2K
14:56 84.75 84.96 84.71 84.96 6.4K
14:57 84.86 84.86 84.86 84.86 1.6K
14:58 84.86 84.87 84.86 84.87 0.4K
14:59 84.87 84.87 84.87 84.87 0.1K
15:00 84.87 84.87 84.87 84.87 0.5K
15:01 84.87 84.87 84.87 84.87 0.1K
15:02 85.49 85.49 85.49 85.49 0.4K
15:03 85.49 85.49 85.49 85.49 0.4K
15:04 85.29 85.29 85.29 85.29 2.5K
15:05 85.18 85.45 85.18 85.45 1.3K
15:06 85.45 85.45 85.22 85.40 1.4K
15:07 85.40 85.49 85.40 85.49 0.4K
15:08 85.49 85.49 85.49 85.49 0.1K
15:09 85.49 85.76 85.49 85.76 0.2K
15:10 85.76 85.76 85.39 85.39 0.5K
15:11 85.39 85.59 85.39 85.59 0.5K
15:12 85.59 85.76 85.59 85.76 2.3K
15:13 85.91 85.91 85.91 85.91 0.3K
15:14 85.58 85.58 85.48 85.48 2.3K
15:15 85.48 85.48 85.48 85.48 0.1K
15:16 85.48 85.71 85.48 85.71 2.0K
15:17 85.80 85.85 85.71 85.85 1.3K
15:18 85.71 85.83 85.71 85.83 1.0K
15:19 85.83 85.83 85.83 85.83 0.3K
15:20 85.83 86.31 85.83 86.31 1.5K
15:21 86.16 86.16 85.98 85.98 0.5K
15:22 85.98 85.98 85.98 85.98 0.3K
15:23 85.98 85.98 85.98 85.98 0.2K
15:24 86.68 86.76 86.68 86.76 1.2K
15:25 86.65 86.65 86.38 86.38 1.0K
15:26 86.38 86.46 86.38 86.46 0.8K
15:27 86.46 86.87 86.46 86.68 3.4K
15:28 86.68 86.68 86.36 86.36 6.3K
15:29 86.41 86.69 86.40 86.69 1.9K
15:30 86.76 87.15 86.76 87.08 7.8K
15:31 87.08 87.17 86.97 86.97 4.5K
15:32 86.68 86.68 86.60 86.60 2.7K
15:33 86.60 86.60 86.59 86.59 1.8K
15:34 86.59 86.60 86.49 86.49 2.9K
15:35 86.49 86.83 86.49 86.80 5.5K
15:36 86.80 87.00 86.80 87.00 2.5K
15:37 87.00 87.15 87.00 87.15 2.2K
15:38 87.15 87.22 87.15 87.22 0.9K
15:39 87.22 87.22 87.22 87.22 0.8K
15:40 87.22 87.22 87.19 87.19 5.0K
15:41 87.16 87.19 87.16 87.19 4.0K
15:42 87.19 87.19 86.50 86.60 3.5K
15:43 86.60 86.77 86.60 86.68 3.0K
15:44 86.86 86.86 86.86 86.86 2.4K
15:45 86.86 86.90 86.86 86.90 1.0K
15:46 86.94 86.94 86.82 86.82 2.7K
15:47 86.82 87.07 86.82 87.07 1.9K
15:48 86.91 86.91 86.58 86.89 4.5K
15:49 86.89 87.05 86.89 87.05 2.3K
15:50 87.05 87.22 87.05 87.22 1.9K
15:51 87.22 87.75 87.22 87.75 5.3K
15:52 87.45 87.63 87.45 87.63 9.8K
15:53 87.63 87.96 87.63 87.77 5.4K
15:54 87.80 87.81 87.71 87.72 4.3K
15:55 87.72 87.95 87.72 87.95 8.9K
15:56 88.00 88.00 87.32 87.32 20.6K
15:57 87.32 87.32 86.90 87.16 32.5K
15:58 87.16 87.18 86.89 86.89 7.3K
15:59 86.90 87.09 86.89 87.00 39.2K
16:00 87.09 87.65 86.81 86.92 410.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし