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 86.75 86.91 86.51 86.75 4.4K
09:32 86.75 87.99 86.75 87.99 5.7K
09:33 87.99 88.11 87.10 88.11 0.9K
09:34 88.11 88.11 88.11 88.11 0.1K
09:35 88.11 88.11 88.11 88.11 0.8K
09:36 88.33 88.33 87.81 87.81 0.5K
09:37 87.81 87.81 87.81 87.81 0.1K
09:38 87.81 87.81 87.81 87.81 0.1K
09:39 87.81 87.81 87.33 87.33 2.6K
09:40 87.24 88.54 87.24 87.75 2.2K
09:41 87.75 88.22 87.75 88.22 0.3K
09:42 88.22 88.57 88.22 88.47 3.0K
09:43 88.47 88.80 88.47 88.80 3.1K
09:44 88.80 89.17 88.80 89.10 0.4K
09:45 88.85 88.85 88.16 88.16 1.3K
09:46 88.16 88.20 88.16 88.20 0.8K
09:47 88.20 88.20 88.20 88.20 0.1K
09:48 88.20 88.20 87.33 87.33 1.8K
09:49 87.32 87.32 87.32 87.32 2.2K
09:50 87.16 87.16 87.16 87.16 0.6K
09:51 87.16 87.40 87.16 87.40 3.1K
09:52 87.40 87.52 87.39 87.52 1.0K
09:53 87.52 87.52 86.41 86.41 1.5K
09:54 86.41 87.88 86.41 87.88 0.2K
09:55 87.30 87.30 86.43 86.43 3.2K
09:56 86.43 86.90 86.43 86.90 0.9K
09:57 87.69 87.69 87.27 87.27 0.2K
09:58 87.27 87.67 87.27 87.67 0.2K
09:59 87.67 87.67 87.33 87.33 0.4K
10:00 87.33 87.33 87.33 87.33 0.7K
10:01 87.33 87.33 87.33 87.33 0.2K
10:02 87.33 87.33 87.19 87.19 0.2K
10:03 87.19 87.19 87.19 87.19 0.1K
10:04 87.19 87.19 86.99 86.99 0.5K
10:05 86.99 86.99 86.99 86.99 0.4K
10:06 87.47 87.47 87.47 87.47 0.1K
10:07 87.47 87.47 87.47 87.47 0.2K
10:08 87.19 87.19 87.18 87.18 0.3K
10:09 87.18 87.28 87.18 87.28 0.2K
10:10 87.28 87.28 87.28 87.28 0.1K
10:11 87.28 87.28 87.28 87.28 0.1K
10:12 87.28 87.28 87.28 87.28 0.1K
10:13 87.28 87.28 87.28 87.28 0.1K
10:14 87.94 87.94 87.27 87.38 0.8K
10:15 87.38 87.38 87.38 87.38 0.1K
10:16 87.20 87.20 86.76 86.76 1.1K
10:17 86.76 87.16 86.76 87.16 0.2K
10:18 87.16 87.16 87.16 87.16 0.1K
10:19 87.11 87.11 87.11 87.11 0.6K
10:20 86.74 86.74 86.74 86.74 1.9K
10:21 86.41 86.41 86.41 86.41 0.9K
10:22 86.41 86.41 86.41 86.41 0.0K
10:23 86.41 86.41 86.03 86.03 0.7K
10:24 86.03 86.19 86.03 86.19 0.3K
10:25 86.19 86.19 86.19 86.19 0.2K
10:26 86.19 86.19 86.19 86.19 0.1K
10:27 86.15 86.15 85.98 85.98 0.5K
10:28 85.98 86.16 85.98 86.16 0.1K
10:29 86.63 86.63 86.63 86.63 0.7K
10:30 86.63 86.91 86.63 86.91 0.4K
10:31 86.91 86.91 86.74 86.74 0.6K
10:32 86.73 86.73 86.73 86.73 0.2K
10:33 86.73 86.73 86.73 86.73 0.1K
10:34 86.73 86.73 86.73 86.73 0.0K
10:35 86.73 86.73 86.73 86.73 0.3K
10:36 86.73 86.73 86.73 86.73 0.3K
10:37 86.73 86.73 86.73 86.73 0.2K
10:38 86.73 87.15 86.73 87.15 0.9K
10:39 87.15 87.15 87.15 87.15 0.1K
10:40 87.15 87.15 87.15 87.15 0.0K
10:41 87.15 87.15 86.88 86.88 0.3K
10:42 86.88 86.88 86.88 86.88 0.0K
10:43 86.88 87.35 86.88 87.35 1.1K
10:44 87.35 87.35 87.35 87.35 0.1K
10:45 87.35 87.35 87.12 87.12 0.4K
10:46 87.12 87.12 87.12 87.12 0.1K
10:47 87.12 87.12 87.12 87.12 0.2K
10:48 87.12 87.12 87.12 87.12 0.2K
10:49 86.77 86.77 86.77 86.77 0.5K
10:50 86.77 86.77 86.77 86.77 0.1K
10:51 86.77 86.77 86.77 86.77 0.0K
10:52 86.77 86.77 86.63 86.63 0.2K
10:53 86.63 86.89 86.63 86.89 3.2K
10:54 86.89 86.89 86.78 86.80 0.9K
10:55 86.80 86.80 86.80 86.80 0.1K
10:56 86.80 86.80 86.80 86.80 0.1K
10:57 86.80 86.80 86.80 86.80 0.1K
10:58 86.80 86.80 86.80 86.80 0.1K
10:59 86.80 86.80 86.80 86.80 0.1K
11:00 86.80 86.80 86.80 86.80 0.7K
11:01 86.80 87.00 86.80 87.00 0.2K
11:02 87.00 87.00 87.00 87.00 0.1K
11:03 87.00 87.00 86.95 86.95 0.6K
11:04 86.56 86.96 86.56 86.96 0.6K
11:05 86.96 86.96 86.74 86.91 0.3K
11:06 86.91 86.91 86.50 86.50 1.4K
11:07 86.50 86.54 86.50 86.54 0.3K
11:08 86.54 86.54 86.54 86.54 0.1K
11:09 86.54 86.54 86.36 86.36 0.7K
11:10 86.36 86.36 86.36 86.36 0.2K
11:11 86.36 86.36 86.36 86.36 0.2K
11:12 86.12 86.12 85.92 85.92 0.4K
11:13 85.92 86.02 85.92 86.01 1.9K
11:14 86.01 86.10 86.01 86.10 1.1K
11:15 86.10 86.10 86.10 86.10 0.7K
11:16 86.10 87.00 86.10 86.87 2.2K
11:17 86.87 87.32 86.87 87.32 1.8K
11:18 87.32 87.32 87.00 87.00 1.1K
11:19 87.00 87.00 86.75 86.75 0.8K
11:20 86.75 86.75 86.75 86.75 0.3K
11:21 86.75 86.75 86.75 86.75 0.1K
11:22 86.75 86.75 86.70 86.70 0.2K
11:23 86.67 86.67 86.67 86.67 0.4K
11:24 86.67 86.68 86.67 86.68 0.3K
11:25 86.68 86.68 86.68 86.68 0.2K
11:26 86.68 86.68 86.68 86.68 0.0K
11:27 86.68 86.68 86.68 86.68 0.3K
11:28 86.68 86.68 86.68 86.68 0.3K
11:29 86.68 86.90 86.68 86.90 0.2K
11:30 86.90 86.90 86.90 86.90 0.3K
11:31 86.58 86.77 86.58 86.77 0.3K
11:32 86.77 86.78 86.77 86.78 0.1K
11:33 86.78 86.78 86.78 86.78 0.2K
11:34 86.78 86.78 86.78 86.78 0.2K
11:35 86.78 86.78 86.78 86.78 0.2K
11:36 86.77 86.77 86.77 86.77 0.1K
11:37 86.77 86.77 86.77 86.77 0.2K
11:38 86.77 86.77 86.77 86.77 0.1K
11:39 86.47 86.47 86.47 86.47 1.2K
11:40 86.47 86.47 86.47 86.47 0.1K
11:41 86.47 86.47 86.47 86.47 0.4K
11:42 86.47 86.47 86.47 86.47 0.0K
11:43 86.47 86.47 86.47 86.47 0.2K
11:44 86.47 86.47 86.47 86.47 0.0K
11:45 86.86 86.86 86.86 86.86 0.3K
11:46 86.86 86.86 86.66 86.66 0.4K
11:47 86.66 86.66 86.32 86.32 0.6K
11:48 86.32 86.32 86.32 86.32 0.1K
11:49 86.32 86.34 86.20 86.20 0.4K
11:50 86.20 86.20 86.20 86.20 0.1K
11:51 86.20 86.20 86.20 86.20 0.1K
11:52 86.20 86.20 86.20 86.20 0.0K
11:53 86.20 86.20 86.20 86.20 0.2K
11:54 86.20 86.20 86.20 86.20 0.1K
11:55 86.09 86.09 86.09 86.09 1.0K
11:56 86.11 86.32 86.11 86.32 0.4K
11:57 86.32 86.34 86.32 86.34 0.3K
11:58 86.34 86.34 86.34 86.34 0.4K
11:59 86.34 86.34 86.34 86.34 0.0K
12:00 86.34 86.73 86.34 86.72 2.1K
12:01 86.70 86.99 86.70 86.99 2.5K
12:02 87.41 87.54 87.41 87.54 2.0K
12:03 87.54 87.54 87.51 87.51 0.1K
12:04 87.51 87.51 87.51 87.51 0.4K
12:05 87.52 87.93 87.52 87.93 2.1K
12:06 87.93 88.65 87.93 88.65 2.3K
12:07 88.65 88.65 88.26 88.34 2.2K
12:08 88.34 88.63 88.05 88.63 9.9K
12:09 89.10 89.10 89.10 89.10 0.4K
12:10 89.10 89.10 89.10 89.10 0.1K
12:11 89.10 89.10 88.89 88.89 0.3K
12:12 88.89 88.89 88.72 88.85 2.7K
12:13 88.85 88.85 88.52 88.52 1.0K
12:14 88.52 88.52 88.52 88.52 0.4K
12:15 88.52 88.52 88.16 88.16 0.3K
12:16 88.16 88.16 88.10 88.10 1.1K
12:17 88.10 88.10 88.10 88.10 0.0K
12:18 88.10 88.10 88.10 88.10 0.0K
12:19 88.10 88.15 88.08 88.08 0.7K
12:20 88.08 88.08 88.08 88.08 0.0K
12:21 88.09 88.09 88.09 88.09 0.4K
12:22 88.09 88.09 88.09 88.09 0.1K
12:23 88.09 88.09 88.09 88.09 0.2K
12:24 88.09 88.09 88.09 88.09 0.1K
12:25 88.09 88.09 87.94 87.94 0.4K
12:26 87.94 88.06 87.94 88.06 0.1K
12:27 88.06 88.06 88.06 88.06 0.8K
12:28 88.06 88.06 87.80 87.80 0.3K
12:29 87.93 87.93 87.93 87.93 0.1K
12:30 87.93 87.93 87.93 87.93 0.1K
12:31 87.93 87.93 87.93 87.93 0.2K
12:32 87.93 87.93 87.65 87.65 0.4K
12:33 87.65 87.74 87.65 87.74 0.1K
12:34 87.86 87.86 87.86 87.86 0.1K
12:35 87.86 87.86 87.86 87.86 0.0K
12:36 87.86 88.01 87.86 88.01 0.3K
12:37 88.01 88.21 88.01 88.21 0.4K
12:38 88.21 88.21 88.21 88.21 0.1K
12:39 88.32 88.32 88.32 88.32 0.3K
12:40 88.32 88.32 88.32 88.32 0.1K
12:41 88.32 88.32 88.20 88.20 0.3K
12:42 88.20 88.70 88.20 88.37 0.3K
12:43 88.37 88.37 88.37 88.37 0.0K
12:44 88.37 88.37 88.37 88.37 0.2K
12:45 88.37 88.37 88.37 88.37 0.1K
12:46 88.37 88.37 87.91 87.91 0.9K
12:47 87.91 87.91 87.91 87.91 0.1K
12:48 87.91 87.91 87.56 87.56 0.6K
12:49 87.56 87.56 87.27 87.56 0.8K
12:50 87.56 87.56 87.30 87.30 0.1K
12:51 87.30 87.30 87.30 87.30 0.0K
12:52 87.56 87.56 87.56 87.56 0.1K
12:53 87.56 87.80 87.51 87.80 1.3K
12:54 87.80 87.80 87.80 87.80 0.1K
12:55 88.21 88.21 88.21 88.21 0.2K
12:56 88.21 88.21 88.21 88.21 0.0K
12:57 88.21 88.27 88.21 88.27 0.3K
12:58 88.27 88.27 87.98 87.98 0.4K
12:59 87.96 88.17 87.96 88.17 0.8K
13:00 88.17 88.17 88.17 88.17 0.1K
13:01 88.17 88.17 88.17 88.17 0.2K
13:02 88.17 88.17 88.17 88.17 0.2K
13:03 88.17 88.17 88.17 88.17 0.6K
13:04 88.17 88.17 88.17 88.17 0.0K
13:05 88.17 88.17 88.17 88.17 0.0K
13:06 88.17 88.17 88.17 88.17 0.3K
13:07 88.17 88.17 88.01 88.01 0.2K
13:08 88.21 88.21 88.21 88.21 0.2K
13:09 88.21 88.21 88.21 88.21 0.1K
13:10 88.21 88.21 88.21 88.21 0.1K
13:11 88.21 88.21 88.21 88.21 0.3K
13:12 88.21 88.21 88.21 88.21 0.0K
13:13 88.21 88.21 88.21 88.21 0.3K
13:14 88.21 88.21 88.21 88.21 0.0K
13:15 88.21 88.21 88.21 88.21 0.1K
13:16 88.21 88.36 88.21 88.36 0.1K
13:17 88.36 88.36 88.36 88.36 0.0K
13:18 88.36 88.36 88.36 88.36 0.4K
13:19 88.36 88.36 88.36 88.36 0.1K
13:20 88.30 88.30 88.30 88.30 1.0K
13:21 88.30 88.30 88.30 88.30 0.3K
13:22 88.30 88.30 88.30 88.30 0.1K
13:23 88.30 88.30 88.30 88.30 0.1K
13:24 88.30 88.30 88.30 88.30 0.1K
13:25 88.22 88.22 88.22 88.22 0.1K
13:26 88.22 88.22 88.22 88.22 0.1K
13:27 88.22 88.22 88.22 88.22 0.2K
13:28 88.22 88.22 88.22 88.22 0.2K
13:29 88.22 88.22 88.22 88.22 0.1K
13:30 88.22 88.22 88.22 88.22 0.1K
13:31 88.22 88.22 88.22 88.22 0.3K
13:32 88.22 88.22 88.22 88.22 0.1K
13:33 88.22 88.27 88.22 88.27 0.4K
13:34 88.27 88.27 88.23 88.23 0.5K
13:35 88.23 88.23 88.23 88.23 0.0K
13:36 88.23 88.23 88.23 88.23 0.1K
13:37 88.23 88.23 88.23 88.23 0.6K
13:38 88.23 88.23 88.23 88.23 0.6K
13:39 88.23 88.27 88.23 88.27 0.4K
13:40 88.27 88.40 88.27 88.40 0.7K
13:41 88.40 88.40 88.14 88.14 0.4K
13:42 88.14 88.14 88.00 88.00 0.1K
13:43 88.00 88.00 88.00 88.00 0.1K
13:44 88.00 88.13 88.00 88.13 0.3K
13:45 88.13 88.21 88.13 88.21 0.2K
13:46 88.21 88.21 88.21 88.21 0.1K
13:47 88.21 88.21 88.21 88.21 0.1K
13:48 88.55 88.55 88.55 88.55 1.0K
13:49 88.55 88.55 88.55 88.55 0.0K
13:50 88.55 88.55 88.55 88.55 0.1K
13:51 88.55 88.55 88.26 88.26 1.1K
13:52 88.26 88.26 88.26 88.26 0.1K
13:53 88.26 88.26 88.26 88.26 0.1K
13:54 88.26 88.26 88.26 88.26 0.1K
13:55 88.26 88.26 88.26 88.26 0.1K
13:56 88.26 88.26 88.26 88.26 0.0K
13:57 88.26 88.26 88.26 88.26 0.0K
13:58 88.26 88.31 88.26 88.31 0.3K
13:59 88.31 88.31 88.31 88.31 0.1K
14:00 88.20 88.36 88.20 88.36 1.3K
14:01 88.36 88.36 88.36 88.36 0.0K
14:02 88.36 88.36 88.29 88.29 0.7K
14:03 88.29 88.29 88.29 88.29 0.0K
14:04 88.29 88.35 88.29 88.35 0.2K
14:05 88.35 88.35 88.35 88.35 0.0K
14:06 88.35 88.35 88.35 88.35 0.4K
14:07 88.35 88.35 88.35 88.35 0.1K
14:08 88.35 88.59 88.35 88.59 0.3K
14:09 88.59 88.79 88.59 88.79 0.5K
14:10 88.79 88.79 88.79 88.79 0.1K
14:11 88.79 88.79 88.72 88.72 1.0K
14:12 88.72 88.80 88.72 88.80 0.3K
14:13 88.80 88.80 88.80 88.80 0.1K
14:14 88.80 88.80 88.80 88.80 0.2K
14:15 88.80 88.80 88.80 88.80 0.0K
14:16 88.80 88.80 88.80 88.80 0.2K
14:17 88.80 88.80 88.57 88.67 0.5K
14:18 88.67 88.67 88.67 88.67 0.1K
14:19 88.67 88.67 88.67 88.67 0.0K
14:20 88.67 88.67 88.66 88.66 0.2K
14:21 88.66 88.66 88.66 88.66 0.0K
14:22 88.66 88.66 88.66 88.66 0.1K
14:23 88.66 88.66 88.52 88.52 0.3K
14:24 88.52 88.52 88.52 88.52 0.0K
14:25 88.52 88.52 88.46 88.46 0.3K
14:26 88.46 88.46 88.46 88.46 0.1K
14:27 88.46 88.46 88.46 88.46 0.0K
14:28 88.46 88.52 88.46 88.52 0.1K
14:29 88.52 88.52 88.52 88.52 0.0K
14:30 88.64 88.64 88.64 88.64 0.3K
14:31 88.64 88.64 88.64 88.64 0.4K
14:32 88.64 88.64 88.64 88.64 0.0K
14:33 88.64 88.64 88.64 88.64 0.0K
14:34 88.64 88.69 88.64 88.69 0.2K
14:35 88.69 88.69 88.69 88.69 0.1K
14:36 88.69 88.69 88.69 88.69 0.7K
14:37 88.69 88.69 88.69 88.69 0.2K
14:38 88.69 88.69 88.69 88.69 0.6K
14:39 88.69 88.93 88.69 88.93 1.1K
14:40 88.93 88.93 88.50 88.50 0.2K
14:41 88.50 88.69 88.50 88.69 0.4K
14:42 88.69 88.69 88.69 88.69 0.2K
14:43 88.69 88.69 88.60 88.60 0.3K
14:44 88.60 88.60 88.60 88.60 0.0K
14:45 88.60 88.60 88.60 88.60 0.1K
14:46 88.60 88.73 88.60 88.73 0.2K
14:47 88.88 88.88 88.88 88.88 0.8K
14:48 88.88 88.88 88.69 88.69 0.1K
14:49 88.69 88.69 88.69 88.69 0.1K
14:50 88.69 88.69 88.69 88.69 0.0K
14:51 88.69 88.69 88.69 88.69 0.0K
14:52 88.74 88.74 88.74 88.74 0.2K
14:53 88.74 88.74 88.74 88.74 0.3K
14:54 88.74 88.74 88.69 88.69 1.1K
14:55 88.70 88.85 88.70 88.85 0.4K
14:56 88.85 88.85 88.85 88.85 0.2K
14:57 88.85 88.85 88.56 88.56 0.6K
14:58 88.56 88.56 88.56 88.56 0.0K
14:59 88.56 88.56 88.56 88.56 0.2K
15:00 88.85 89.24 88.85 89.24 1.6K
15:01 89.24 89.24 89.24 89.24 0.2K
15:02 89.24 89.24 89.24 89.24 0.6K
15:03 89.24 89.24 89.24 89.24 0.1K
15:04 89.24 89.24 89.24 89.24 0.0K
15:05 89.24 89.24 89.09 89.09 1.4K
15:06 89.09 89.09 89.09 89.09 0.1K
15:07 89.09 89.09 88.97 88.97 0.3K
15:08 88.97 88.98 88.97 88.98 0.6K
15:09 88.98 89.02 88.98 89.02 0.4K
15:10 89.02 89.02 89.02 89.02 0.5K
15:11 89.02 89.02 89.02 89.02 0.0K
15:12 89.08 89.30 89.08 89.30 1.0K
15:13 89.30 89.30 89.30 89.30 1.0K
15:14 89.30 89.30 89.25 89.25 0.3K
15:15 89.25 89.94 89.25 89.62 2.0K
15:16 89.62 89.68 89.62 89.68 0.8K
15:17 89.68 89.68 89.68 89.68 0.3K
15:18 89.70 89.72 89.70 89.72 1.5K
15:19 89.72 89.88 89.72 89.88 0.3K
15:20 89.88 90.01 89.88 90.01 2.0K
15:21 90.09 90.10 90.09 90.10 1.3K
15:22 90.10 90.10 90.10 90.10 0.1K
15:23 90.10 90.10 90.10 90.10 0.6K
15:24 90.10 90.10 89.99 89.99 1.4K
15:25 89.99 90.10 89.99 90.10 0.4K
15:26 90.10 90.10 90.02 90.02 0.2K
15:27 90.02 90.02 90.02 90.02 0.3K
15:28 90.02 90.02 90.02 90.02 0.2K
15:29 90.02 90.02 90.02 90.02 0.1K
15:30 90.02 90.02 90.02 90.02 0.1K
15:31 90.02 90.15 90.02 90.13 2.3K
15:32 90.13 90.13 89.94 89.94 0.7K
15:33 89.94 90.04 89.94 90.04 0.5K
15:34 90.04 90.10 90.04 90.10 0.7K
15:35 90.10 90.10 90.02 90.02 0.4K
15:36 90.02 90.16 90.02 90.16 0.3K
15:37 90.10 90.10 90.10 90.10 0.4K
15:38 90.10 90.10 90.10 90.10 0.5K
15:39 90.18 90.18 90.18 90.18 0.7K
15:40 90.16 90.16 89.88 89.88 1.7K
15:41 89.88 89.88 89.88 89.88 0.5K
15:42 89.88 89.88 89.88 89.88 0.3K
15:43 89.88 89.88 89.88 89.88 0.1K
15:44 89.88 89.93 89.88 89.93 0.3K
15:45 89.93 89.93 89.93 89.93 2.1K
15:46 89.93 90.09 89.89 90.09 0.9K
15:47 90.09 90.09 89.99 89.99 1.6K
15:48 89.89 89.89 89.89 89.89 3.8K
15:49 89.89 90.00 89.89 90.00 1.4K
15:50 90.00 90.00 90.00 90.00 0.2K
15:51 90.05 90.05 89.89 89.89 11.5K
15:52 89.89 89.89 89.89 89.89 1.5K
15:53 89.89 89.93 89.87 89.93 1.1K
15:54 89.93 89.97 89.93 89.96 0.7K
15:55 89.96 90.05 89.89 89.93 20.6K
15:56 89.93 90.05 89.93 90.05 1.6K
15:57 90.03 90.03 89.85 89.93 3.0K
15:58 89.93 89.93 89.58 89.59 4.3K
15:59 89.76 89.88 89.76 89.88 3.9K
16:00 89.88 89.88 89.68 89.87 37.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし