Dave Inc (DAVE)

DAVE
🏛️ アメリカ →
203.43
最終更新: 2025-10-03
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 88.24 88.46 86.17 87.92 10.5K
09:32 87.92 89.09 87.92 89.09 4.8K
09:33 89.27 90.20 89.27 89.71 2.8K
09:34 89.71 89.97 88.36 88.36 3.1K
09:35 88.36 88.54 88.36 88.54 0.9K
09:36 88.54 88.54 87.98 87.98 1.6K
09:37 87.15 87.15 85.75 85.75 2.1K
09:38 85.75 85.75 85.15 85.15 0.4K
09:39 85.77 85.90 85.50 85.50 3.9K
09:40 85.50 86.11 84.74 84.74 2.1K
09:41 84.74 86.55 84.74 86.55 1.7K
09:42 86.55 87.09 86.55 87.09 1.7K
09:43 87.09 87.49 87.09 87.49 1.6K
09:44 87.49 87.90 87.49 87.90 1.3K
09:45 87.65 87.65 87.13 87.13 1.3K
09:46 87.13 87.13 87.13 87.13 0.4K
09:47 87.13 87.20 86.35 86.35 1.5K
09:48 86.35 86.35 86.35 86.35 0.1K
09:49 86.35 86.35 85.81 85.81 3.3K
09:50 85.81 85.81 85.76 85.76 0.4K
09:51 85.76 86.15 85.76 86.15 0.9K
09:52 86.34 86.34 86.34 86.34 0.8K
09:53 86.34 86.34 86.33 86.33 1.0K
09:54 86.33 86.33 86.33 86.33 0.7K
09:55 85.70 86.00 85.70 86.00 3.6K
09:56 86.07 86.21 86.06 86.21 5.0K
09:57 86.04 86.04 86.03 86.03 0.7K
09:58 86.03 86.03 86.03 86.03 0.3K
09:59 85.80 85.80 85.80 85.80 0.5K
10:00 85.80 86.00 85.64 85.64 0.5K
10:01 85.62 85.62 85.62 85.62 0.3K
10:02 85.62 86.01 85.62 86.01 4.9K
10:03 86.01 86.24 86.01 86.24 3.7K
10:04 86.24 86.24 86.19 86.19 1.7K
10:05 86.19 86.19 86.19 86.19 1.0K
10:06 86.19 87.01 86.19 87.01 19.2K
10:07 87.01 87.01 86.85 86.85 0.6K
10:08 86.70 86.70 86.70 86.70 0.3K
10:09 86.70 86.70 86.02 86.53 0.9K
10:10 86.53 87.00 86.53 87.00 0.2K
10:11 87.00 87.00 86.44 86.44 0.8K
10:12 86.44 86.83 86.44 86.83 0.4K
10:13 86.83 86.83 86.83 86.83 0.1K
10:14 86.92 86.92 86.92 86.92 2.1K
10:15 86.16 86.75 86.16 86.75 1.9K
10:16 86.75 86.75 86.75 86.75 0.6K
10:17 86.75 86.75 86.75 86.75 2.5K
10:18 86.75 86.75 85.99 85.99 2.7K
10:19 85.99 85.99 85.53 85.53 1.0K
10:20 85.53 86.18 85.53 86.18 12.4K
10:21 86.18 86.18 85.31 85.31 0.4K
10:22 85.31 85.31 84.10 84.10 3.3K
10:23 84.68 84.68 84.41 84.41 2.2K
10:24 84.56 84.56 84.49 84.49 0.7K
10:25 84.49 84.49 84.49 84.49 0.1K
10:26 84.49 84.49 84.49 84.49 0.4K
10:27 84.49 85.04 84.10 84.10 16.8K
10:28 84.55 84.56 84.55 84.56 1.2K
10:29 84.63 84.63 84.17 84.17 4.9K
10:30 84.17 84.50 84.17 84.50 1.6K
10:31 84.37 84.37 84.37 84.37 1.1K
10:32 84.37 84.37 83.68 84.27 3.1K
10:33 83.99 83.99 83.84 83.97 2.8K
10:34 83.97 84.70 83.97 84.70 1.2K
10:35 84.49 84.49 84.24 84.24 0.5K
10:36 84.24 84.48 84.24 84.37 1.0K
10:37 84.57 84.87 84.57 84.87 1.1K
10:38 85.00 85.00 84.25 84.25 1.6K
10:39 84.25 85.11 84.25 84.83 0.7K
10:40 84.83 84.83 84.51 84.51 1.7K
10:41 84.51 84.51 84.34 84.34 0.6K
10:42 84.00 84.32 84.00 84.32 0.8K
10:43 84.57 84.57 84.57 84.57 0.8K
10:44 84.57 84.57 84.57 84.57 0.1K
10:45 84.57 84.57 84.21 84.21 0.7K
10:46 84.21 84.29 84.21 84.29 0.3K
10:47 84.00 84.06 84.00 84.06 4.3K
10:48 83.79 83.79 83.79 83.79 0.6K
10:49 83.79 83.79 83.79 83.79 0.4K
10:50 84.21 84.34 84.16 84.34 1.5K
10:51 84.08 84.08 84.07 84.07 1.6K
10:52 84.07 84.07 83.79 84.00 0.7K
10:53 84.00 84.00 84.00 84.00 0.2K
10:54 84.00 84.00 84.00 84.00 0.2K
10:55 84.00 84.44 84.00 84.44 0.6K
10:56 84.44 84.44 84.24 84.24 0.5K
10:57 84.02 84.02 84.02 84.02 0.4K
10:58 84.22 84.35 84.09 84.35 2.9K
10:59 84.35 84.35 84.18 84.18 3.2K
11:00 84.09 84.25 84.09 84.25 1.2K
11:01 84.25 84.43 84.25 84.43 0.6K
11:02 84.43 84.57 84.43 84.57 1.9K
11:03 84.55 84.55 84.21 84.21 1.8K
11:04 84.21 84.21 83.51 83.51 3.8K
11:05 83.01 84.65 83.01 83.46 19.1K
11:06 83.46 84.26 83.46 84.26 1.0K
11:07 84.26 84.26 84.26 84.26 0.0K
11:08 84.35 84.35 84.35 84.35 0.2K
11:09 84.14 84.29 84.14 84.29 0.7K
11:10 84.29 84.29 84.29 84.29 0.2K
11:11 84.29 84.29 84.29 84.29 0.2K
11:12 84.29 84.29 84.29 84.29 0.1K
11:13 84.29 84.29 84.29 84.29 0.4K
11:14 84.74 84.74 84.03 84.03 1.7K
11:15 84.03 84.03 84.03 84.03 0.2K
11:16 84.03 84.89 84.03 84.89 0.3K
11:17 84.62 84.62 84.62 84.62 0.3K
11:18 84.62 85.00 84.21 85.00 2.4K
11:19 85.00 85.00 85.00 85.00 0.6K
11:20 85.03 85.03 85.00 85.00 1.0K
11:21 85.00 85.00 84.59 84.59 0.2K
11:22 84.59 84.76 84.59 84.76 1.2K
11:23 84.75 85.29 84.75 85.29 3.8K
11:24 85.29 85.29 85.25 85.25 0.9K
11:25 85.25 85.25 84.98 84.98 0.4K
11:26 84.98 84.98 84.98 84.98 0.0K
11:27 84.98 84.98 84.88 84.88 0.2K
11:28 84.88 84.88 84.88 84.88 0.2K
11:29 85.36 85.36 85.36 85.36 0.3K
11:30 85.36 85.36 84.97 84.97 0.8K
11:31 85.03 85.26 85.03 85.26 0.4K
11:32 85.26 85.26 85.26 85.26 0.8K
11:33 85.26 85.26 85.26 85.26 0.1K
11:34 85.26 85.26 85.15 85.15 1.4K
11:35 85.15 85.15 85.13 85.14 4.0K
11:36 85.13 86.50 85.13 86.50 2.8K
11:37 86.49 86.70 86.49 86.70 0.4K
11:38 86.70 86.70 86.54 86.54 0.3K
11:39 86.54 86.54 86.54 86.54 0.1K
11:40 86.54 86.54 86.47 86.47 0.3K
11:41 86.47 86.66 86.47 86.66 0.9K
11:42 86.23 86.23 86.23 86.23 0.1K
11:43 86.23 86.47 86.23 86.47 0.4K
11:44 86.47 86.47 86.47 86.47 0.3K
11:45 86.47 86.47 86.47 86.47 0.3K
11:46 86.47 86.47 86.47 86.47 0.2K
11:47 86.47 86.47 86.27 86.27 0.3K
11:48 86.27 86.27 86.27 86.27 0.4K
11:49 86.27 86.57 86.27 86.57 2.5K
11:50 86.96 86.96 86.96 86.96 0.7K
11:51 86.96 86.96 86.96 86.96 0.0K
11:52 86.96 86.96 86.96 86.96 0.1K
11:53 86.96 87.16 86.95 86.95 1.6K
11:54 86.95 86.95 86.79 86.79 0.8K
11:55 86.79 86.79 86.79 86.79 0.0K
11:56 86.79 86.79 86.79 86.79 0.1K
11:57 86.79 86.79 86.79 86.79 0.0K
11:58 86.79 86.79 86.44 86.44 0.4K
11:59 86.30 86.30 86.30 86.30 0.6K
12:00 86.30 86.30 86.11 86.15 0.8K
12:01 86.15 86.15 86.15 86.15 0.0K
12:02 86.15 86.15 86.15 86.15 0.2K
12:03 86.15 86.15 86.15 86.15 0.8K
12:04 85.56 85.56 85.56 85.56 0.8K
12:05 85.56 85.89 85.56 85.89 0.7K
12:06 86.17 86.17 86.17 86.17 0.5K
12:07 86.17 86.17 86.17 86.17 0.2K
12:08 86.17 86.17 86.17 86.17 0.2K
12:09 86.17 86.17 85.67 85.67 0.1K
12:10 85.67 85.67 85.67 85.67 0.1K
12:11 85.67 86.27 85.67 86.27 0.5K
12:12 86.27 86.27 86.27 86.27 0.2K
12:13 86.27 86.27 86.27 86.27 0.1K
12:14 86.27 86.27 86.27 86.27 0.5K
12:15 86.27 86.31 86.27 86.31 0.3K
12:16 86.31 86.31 86.31 86.31 0.1K
12:17 86.31 86.31 86.20 86.20 0.5K
12:18 86.20 86.21 86.17 86.17 0.4K
12:19 86.17 86.17 86.15 86.15 0.7K
12:20 86.19 86.48 86.19 86.48 1.8K
12:21 86.48 86.48 86.48 86.48 0.3K
12:22 86.09 86.09 86.09 86.09 1.0K
12:23 86.09 86.09 86.09 86.09 0.1K
12:24 86.09 86.36 86.09 86.36 0.6K
12:25 86.36 86.36 86.20 86.20 0.7K
12:26 86.20 86.20 86.10 86.10 1.2K
12:27 86.12 86.12 86.12 86.12 0.7K
12:28 86.12 86.12 85.80 85.80 1.3K
12:29 85.80 86.00 85.80 86.00 0.8K
12:30 85.51 85.64 85.51 85.64 0.6K
12:31 85.64 85.64 85.51 85.51 1.0K
12:32 85.27 85.27 85.27 85.27 0.5K
12:33 85.27 85.27 85.27 85.27 0.6K
12:34 85.27 85.35 85.27 85.35 0.6K
12:35 85.35 85.35 85.27 85.34 0.6K
12:36 85.34 85.34 85.34 85.34 0.1K
12:37 85.34 85.34 84.54 84.75 2.8K
12:38 84.83 84.83 84.83 84.83 1.5K
12:39 84.83 84.86 84.83 84.86 1.4K
12:40 84.86 84.86 84.86 84.86 0.4K
12:41 84.86 85.00 84.86 85.00 3.1K
12:42 85.03 85.03 84.99 84.99 0.3K
12:43 84.92 84.92 84.85 84.85 0.7K
12:44 84.85 84.86 84.85 84.86 0.7K
12:45 84.86 84.86 84.86 84.86 0.1K
12:46 84.86 84.86 84.86 84.86 0.1K
12:47 84.86 84.95 84.86 84.95 0.9K
12:48 84.95 84.95 84.59 84.59 1.9K
12:49 84.59 84.59 84.59 84.59 0.3K
12:50 84.59 84.83 84.59 84.83 0.7K
12:51 84.71 84.85 84.71 84.84 2.0K
12:52 84.84 85.04 84.84 85.04 1.3K
12:53 85.06 85.06 84.96 84.96 0.7K
12:54 84.96 84.96 84.96 84.96 0.1K
12:55 84.96 84.96 84.96 84.96 0.1K
12:56 84.96 84.96 84.96 84.96 0.1K
12:57 84.96 85.18 84.96 85.18 0.6K
12:58 85.18 85.18 85.18 85.18 0.1K
12:59 85.18 85.18 85.00 85.00 0.3K
13:00 85.19 85.34 85.19 85.33 1.2K
13:01 85.33 85.33 85.26 85.26 0.8K
13:02 85.26 85.26 85.26 85.26 0.6K
13:03 85.26 85.26 85.23 85.23 0.2K
13:04 85.30 85.30 85.30 85.30 0.4K
13:05 85.30 85.30 85.30 85.30 0.4K
13:06 85.30 85.42 85.30 85.42 0.3K
13:07 85.42 85.42 85.16 85.16 0.4K
13:08 85.16 85.16 85.16 85.16 0.8K
13:09 85.78 85.78 85.78 85.78 0.2K
13:10 85.79 85.79 85.64 85.64 0.5K
13:11 85.64 85.66 85.64 85.66 0.2K
13:12 85.66 85.66 85.41 85.41 0.5K
13:13 85.41 85.41 85.41 85.41 0.1K
13:14 85.41 85.41 85.41 85.41 1.4K
13:15 85.41 85.41 85.41 85.41 0.1K
13:16 85.41 85.41 85.39 85.39 1.0K
13:17 85.39 85.39 85.39 85.39 0.1K
13:18 85.39 85.39 85.39 85.39 0.1K
13:19 85.39 85.70 85.39 85.70 0.2K
13:20 85.70 85.70 85.70 85.70 0.1K
13:21 85.80 85.91 85.80 85.91 0.6K
13:22 85.91 85.91 85.91 85.91 0.0K
13:23 85.91 85.96 85.91 85.96 0.1K
13:24 85.96 85.96 85.96 85.96 0.0K
13:25 85.96 85.96 85.96 85.96 0.1K
13:26 85.96 85.96 85.63 85.63 0.1K
13:27 85.63 85.63 85.63 85.63 0.6K
13:28 85.63 85.63 85.63 85.63 0.1K
13:29 85.63 85.97 85.63 85.97 0.1K
13:30 85.97 86.02 85.90 85.90 0.6K
13:31 85.90 85.90 85.83 85.83 0.5K
13:32 86.09 86.09 85.81 85.81 2.6K
13:33 85.81 86.26 85.81 86.26 4.0K
13:34 86.26 86.26 86.26 86.26 0.2K
13:35 86.26 86.26 86.03 86.03 0.6K
13:36 86.03 86.03 85.72 85.72 0.7K
13:37 85.72 85.81 85.72 85.81 0.4K
13:38 85.81 85.93 85.81 85.81 9.4K
13:39 85.81 85.81 85.81 85.81 0.6K
13:40 85.81 85.81 85.81 85.81 0.4K
13:41 85.43 85.43 85.43 85.43 0.2K
13:42 85.43 85.43 85.33 85.33 2.1K
13:43 85.33 85.48 85.33 85.48 0.5K
13:44 85.48 85.48 85.48 85.48 0.1K
13:45 85.48 85.48 85.48 85.48 0.0K
13:46 85.48 86.09 85.48 86.09 0.4K
13:47 86.11 86.26 86.11 86.26 1.0K
13:48 86.26 86.26 85.82 86.02 0.5K
13:49 86.02 86.02 85.98 85.98 1.1K
13:50 85.98 85.98 85.98 85.98 1.3K
13:51 85.98 85.98 85.98 85.98 0.0K
13:52 85.98 85.98 85.98 85.98 0.1K
13:53 85.98 85.98 85.98 85.98 0.5K
13:54 85.98 85.98 85.63 85.64 1.6K
13:55 85.64 85.64 85.64 85.64 0.3K
13:56 85.64 85.64 85.64 85.64 0.4K
13:57 85.64 85.64 85.64 85.64 0.1K
13:58 85.64 85.64 85.64 85.64 0.2K
13:59 85.64 85.64 85.64 85.64 0.2K
14:00 85.82 85.91 85.82 85.91 0.9K
14:01 85.91 85.91 85.59 85.59 0.2K
14:02 85.59 85.64 85.59 85.64 0.4K
14:03 85.64 85.64 85.64 85.64 0.1K
14:04 85.64 85.64 85.64 85.64 0.2K
14:05 85.59 85.92 85.59 85.92 0.7K
14:06 85.92 85.92 85.92 85.92 0.2K
14:07 85.92 86.21 85.92 86.08 1.1K
14:08 86.08 86.18 86.07 86.18 1.3K
14:09 86.18 86.18 86.12 86.12 0.4K
14:10 86.12 86.12 85.59 85.59 5.9K
14:11 85.59 85.59 85.55 85.55 4.1K
14:12 85.55 85.99 85.55 85.99 1.8K
14:13 85.99 85.99 85.99 85.99 0.3K
14:14 85.99 85.99 85.99 85.99 0.3K
14:15 85.99 85.99 85.99 85.99 0.2K
14:16 85.99 85.99 85.85 85.85 0.3K
14:17 85.85 85.85 85.85 85.85 0.3K
14:18 85.85 85.85 85.85 85.85 0.1K
14:19 85.85 85.85 85.85 85.85 0.2K
14:20 85.85 85.85 85.85 85.85 0.0K
14:21 85.85 86.02 85.85 85.87 0.7K
14:22 85.87 86.00 85.87 86.00 0.7K
14:23 86.00 86.00 85.85 85.85 0.2K
14:24 86.05 86.44 86.05 86.44 3.5K
14:25 86.49 86.52 86.49 86.52 0.5K
14:26 86.52 86.62 86.42 86.59 2.6K
14:27 86.59 86.59 86.41 86.41 0.1K
14:28 86.41 86.41 86.41 86.41 0.0K
14:29 86.41 86.41 86.41 86.41 0.1K
14:30 86.41 86.41 86.41 86.41 0.4K
14:31 86.24 86.24 86.24 86.24 0.9K
14:32 86.24 86.24 86.24 86.24 0.2K
14:33 85.94 86.45 85.94 86.45 0.6K
14:34 86.45 86.45 86.45 86.45 0.2K
14:35 86.45 86.65 86.45 86.65 0.2K
14:36 86.65 86.65 86.65 86.65 0.8K
14:37 86.65 86.65 86.65 86.65 0.1K
14:38 86.65 86.65 86.44 86.44 0.2K
14:39 86.44 86.44 86.44 86.44 0.1K
14:40 86.44 86.44 86.44 86.44 0.2K
14:41 86.44 86.44 86.44 86.44 0.2K
14:42 86.64 86.64 86.64 86.64 0.7K
14:43 86.64 86.64 86.64 86.64 0.0K
14:44 86.64 86.64 86.64 86.64 0.2K
14:45 86.64 86.64 86.64 86.64 0.0K
14:46 86.49 86.49 86.49 86.49 0.3K
14:47 86.49 86.49 86.21 86.21 0.8K
14:48 86.21 86.21 86.21 86.21 0.5K
14:49 86.21 86.21 86.08 86.08 0.3K
14:50 86.08 86.08 86.08 86.08 0.1K
14:51 86.08 86.08 86.08 86.08 0.1K
14:52 86.08 86.08 86.08 86.08 0.9K
14:53 86.40 86.60 86.40 86.53 0.8K
14:54 86.53 86.74 86.38 86.38 1.1K
14:55 86.38 86.64 86.38 86.64 0.2K
14:56 86.36 86.36 86.36 86.36 0.2K
14:57 86.36 86.36 86.36 86.36 0.1K
14:58 86.36 86.36 86.28 86.28 0.3K
14:59 86.28 86.28 86.28 86.28 0.1K
15:00 86.28 86.28 85.98 85.98 0.8K
15:01 85.98 85.98 85.98 85.98 0.1K
15:02 85.98 86.29 85.98 86.29 1.0K
15:03 86.23 86.23 86.23 86.23 1.0K
15:04 86.23 86.24 86.23 86.24 0.4K
15:05 86.24 86.25 86.19 86.25 1.2K
15:06 86.26 86.26 86.26 86.26 1.8K
15:07 86.26 86.59 86.26 86.45 3.2K
15:08 86.37 86.37 86.18 86.18 1.6K
15:09 86.18 86.18 86.18 86.18 0.0K
15:10 86.18 86.36 86.18 86.36 0.8K
15:11 86.24 86.40 86.09 86.40 0.7K
15:12 86.40 86.40 86.40 86.40 1.1K
15:13 86.36 86.36 86.22 86.22 2.0K
15:14 86.22 86.22 86.22 86.22 0.1K
15:15 86.42 86.44 86.22 86.44 2.3K
15:16 86.44 86.60 86.36 86.36 0.6K
15:17 86.35 86.65 86.35 86.65 0.9K
15:18 86.65 86.65 86.65 86.65 0.2K
15:19 86.65 86.75 86.65 86.75 0.7K
15:20 86.75 86.75 86.56 86.69 1.4K
15:21 86.69 86.69 86.55 86.55 0.2K
15:22 86.55 86.63 86.45 86.45 0.5K
15:23 86.45 86.45 86.45 86.45 0.1K
15:24 86.70 86.70 86.55 86.55 1.1K
15:25 86.55 86.71 86.55 86.71 2.1K
15:26 86.71 86.71 86.61 86.61 0.3K
15:27 86.70 86.72 86.63 86.63 1.2K
15:28 86.56 86.74 86.56 86.63 1.4K
15:29 86.63 86.63 86.63 86.63 0.3K
15:30 86.63 86.68 86.63 86.68 0.5K
15:31 86.68 86.68 86.68 86.68 0.7K
15:32 86.63 86.71 86.63 86.71 1.1K
15:33 86.71 86.71 86.40 86.60 1.4K
15:34 86.60 86.61 86.48 86.61 1.3K
15:35 86.61 86.61 86.61 86.61 0.4K
15:36 86.61 86.61 86.57 86.57 1.1K
15:37 86.57 86.57 86.48 86.57 0.6K
15:38 86.57 86.57 86.57 86.57 0.3K
15:39 86.37 86.55 86.37 86.55 0.4K
15:40 86.33 86.42 86.33 86.42 4.8K
15:41 86.32 86.32 85.61 85.73 6.0K
15:42 85.95 85.95 85.82 85.82 2.6K
15:43 85.91 85.91 85.91 85.91 2.2K
15:44 85.91 85.91 85.41 85.55 3.9K
15:45 85.39 85.54 85.39 85.54 1.6K
15:46 85.42 85.44 85.42 85.44 1.1K
15:47 85.44 85.80 85.44 85.80 1.8K
15:48 85.80 85.92 85.80 85.80 1.3K
15:49 85.85 85.94 85.85 85.94 1.3K
15:50 85.85 85.98 85.85 85.98 1.9K
15:51 86.34 86.49 86.33 86.49 3.6K
15:52 86.49 86.55 86.49 86.53 6.0K
15:53 86.33 86.50 86.33 86.50 1.0K
15:54 86.50 86.50 86.40 86.40 0.8K
15:55 86.40 86.50 86.11 86.23 5.0K
15:56 86.23 86.23 85.74 85.74 7.0K
15:57 85.71 85.71 85.62 85.71 3.6K
15:58 85.81 86.10 85.81 86.10 5.7K
15:59 86.10 86.27 86.00 86.27 8.5K
16:00 86.34 86.47 85.00 86.31 50.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし