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 91.87 91.91 91.87 91.87 3.0K
09:32 91.87 91.87 91.87 91.87 0.1K
09:33 92.13 92.13 92.13 92.13 0.2K
09:34 92.13 92.99 92.13 92.99 0.2K
09:35 93.19 93.19 92.99 92.99 2.6K
09:36 92.99 92.99 92.99 92.99 0.8K
09:37 92.99 92.99 92.99 92.99 0.0K
09:38 92.12 92.12 92.12 92.12 0.2K
09:39 92.12 92.12 92.12 92.12 0.6K
09:40 92.12 92.12 92.12 92.12 0.6K
09:41 92.12 92.12 92.12 92.12 0.1K
09:42 92.12 92.12 92.12 92.12 0.1K
09:43 92.12 92.12 92.12 92.12 0.0K
09:44 92.12 92.12 91.90 91.90 0.1K
09:45 91.96 91.96 91.96 91.96 0.5K
09:46 91.96 91.96 91.96 91.96 0.1K
09:47 91.96 92.13 91.96 92.13 0.2K
09:48 92.13 92.13 92.13 92.13 0.1K
09:49 92.41 92.41 92.41 92.41 0.2K
09:50 92.41 92.41 92.41 92.41 0.4K
09:51 92.41 92.41 91.30 91.58 2.6K
09:52 91.58 91.58 91.54 91.54 1.6K
09:53 91.54 91.54 91.54 91.54 0.0K
09:54 91.54 92.02 91.54 92.02 0.4K
09:55 91.82 92.06 91.82 92.06 0.8K
09:56 92.06 92.06 92.06 92.06 0.1K
09:57 92.05 92.05 92.05 92.05 0.6K
09:58 92.05 92.05 90.66 90.66 2.3K
09:59 90.48 90.48 90.24 90.44 2.1K
10:00 90.44 90.47 90.44 90.47 0.4K
10:01 91.32 91.32 91.32 91.32 5.0K
10:02 91.32 91.32 90.43 91.07 6.9K
10:03 91.12 91.12 90.57 90.57 2.4K
10:04 90.57 90.74 90.54 90.74 0.4K
10:05 90.74 91.31 90.72 90.72 0.3K
10:06 90.36 90.36 90.36 90.36 0.4K
10:07 90.36 90.36 89.05 89.43 7.8K
10:08 89.43 89.45 89.43 89.45 0.4K
10:09 89.05 89.05 89.03 89.03 0.5K
10:10 89.03 89.05 89.03 89.05 0.2K
10:11 89.05 89.05 89.02 89.02 1.4K
10:12 88.98 88.98 88.81 88.81 2.0K
10:13 88.81 89.36 88.81 89.36 1.3K
10:14 89.13 89.13 89.04 89.04 0.9K
10:15 89.04 89.04 88.89 88.89 1.0K
10:16 88.89 88.89 88.54 88.54 0.1K
10:17 88.54 88.54 88.54 88.54 0.2K
10:18 88.54 88.54 88.04 88.04 0.9K
10:19 88.35 88.61 88.35 88.60 1.0K
10:20 88.60 88.60 88.39 88.51 5.0K
10:21 88.51 88.51 88.51 88.51 0.3K
10:22 88.51 88.51 88.35 88.35 0.4K
10:23 88.35 89.15 88.35 88.76 0.8K
10:24 88.76 88.76 88.42 88.42 1.6K
10:25 88.41 89.00 88.41 88.96 4.4K
10:26 89.29 89.50 89.29 89.50 1.5K
10:27 89.50 90.14 89.50 89.68 2.4K
10:28 89.66 89.66 89.66 89.66 0.9K
10:29 89.10 89.32 88.81 88.88 0.7K
10:30 88.88 88.88 88.50 88.50 1.3K
10:31 88.50 88.50 88.50 88.50 1.0K
10:32 88.50 88.50 88.46 88.46 2.5K
10:33 88.40 88.40 87.22 87.69 5.0K
10:34 87.69 87.69 87.45 87.45 1.3K
10:35 87.13 87.50 87.13 87.50 0.8K
10:36 87.50 87.50 87.19 87.19 3.9K
10:37 87.19 87.21 86.83 86.83 1.1K
10:38 86.83 86.83 86.24 86.24 3.2K
10:39 86.24 86.24 86.10 86.10 0.8K
10:40 86.10 86.10 85.41 85.41 5.7K
10:41 86.18 86.18 85.87 85.87 1.2K
10:42 85.77 86.58 85.39 86.58 5.2K
10:43 86.58 86.58 85.88 85.88 2.6K
10:44 85.88 85.88 85.88 85.88 0.3K
10:45 85.88 86.30 85.88 86.30 1.9K
10:46 86.14 86.45 86.14 86.24 0.9K
10:47 85.74 86.05 85.74 86.05 1.1K
10:48 86.05 86.05 86.05 86.05 0.1K
10:49 86.05 86.05 85.76 85.76 1.2K
10:50 85.76 85.93 85.76 85.93 0.4K
10:51 85.93 85.93 85.93 85.93 0.5K
10:52 85.93 86.54 85.93 86.54 0.3K
10:53 86.54 86.64 86.54 86.64 1.1K
10:54 86.64 86.64 86.64 86.64 0.2K
10:55 86.64 86.64 86.64 86.64 0.1K
10:56 87.00 87.51 87.00 87.27 2.2K
10:57 87.27 87.27 87.00 87.00 0.8K
10:58 87.00 87.00 87.00 87.00 0.1K
10:59 87.00 87.00 87.00 87.00 0.3K
11:00 87.00 87.00 87.00 87.00 0.1K
11:01 87.00 87.51 87.00 87.51 0.8K
11:02 87.51 87.51 87.51 87.51 0.3K
11:03 87.51 87.51 87.51 87.51 0.1K
11:04 87.51 87.51 87.51 87.51 0.1K
11:05 87.51 87.51 87.51 87.51 0.0K
11:06 87.51 87.51 86.83 86.83 0.3K
11:07 86.83 87.01 86.83 87.01 0.2K
11:08 87.01 87.01 87.01 87.01 0.1K
11:09 87.01 87.01 87.01 87.01 0.1K
11:10 87.01 87.01 87.01 87.01 0.0K
11:11 87.01 87.01 87.01 87.01 0.0K
11:12 87.01 87.01 87.01 87.01 0.2K
11:13 87.01 87.01 86.35 86.35 0.2K
11:14 86.35 86.35 86.35 86.35 0.0K
11:15 86.35 86.72 86.35 86.72 0.3K
11:16 86.48 86.48 86.46 86.46 1.9K
11:17 86.46 86.46 86.46 86.46 0.1K
11:18 86.46 86.46 86.46 86.46 0.2K
11:19 86.46 86.46 86.46 86.46 0.2K
11:20 86.46 86.46 86.46 86.46 0.3K
11:21 86.76 86.76 86.54 86.62 0.7K
11:22 86.62 86.90 86.53 86.53 0.5K
11:23 86.53 86.53 86.47 86.47 0.5K
11:24 86.27 86.45 86.27 86.45 0.4K
11:25 86.45 86.45 86.45 86.45 0.1K
11:26 86.45 86.45 86.45 86.45 0.1K
11:27 86.45 86.45 86.45 86.45 0.3K
11:28 86.55 86.55 86.55 86.55 0.4K
11:29 86.55 86.55 86.55 86.55 0.3K
11:30 86.55 86.55 86.55 86.55 0.0K
11:31 86.55 86.55 86.50 86.53 2.4K
11:32 86.53 86.53 86.53 86.53 0.3K
11:33 86.53 86.65 86.44 86.65 1.3K
11:34 86.65 86.65 86.30 86.30 0.4K
11:35 86.38 86.38 86.38 86.38 0.5K
11:36 86.38 86.38 86.38 86.38 0.3K
11:37 86.38 86.38 86.30 86.30 0.4K
11:38 86.30 86.30 86.30 86.30 0.2K
11:39 86.30 86.30 86.30 86.30 0.0K
11:40 86.30 86.30 86.30 86.30 0.7K
11:41 86.30 86.30 86.30 86.30 0.1K
11:42 86.30 86.30 86.30 86.30 0.2K
11:43 86.30 86.30 86.30 86.30 0.2K
11:44 86.30 86.30 86.30 86.30 0.0K
11:45 86.30 86.30 86.30 86.30 0.1K
11:46 86.30 86.30 86.30 86.30 0.0K
11:47 86.30 86.30 86.30 86.30 0.1K
11:48 86.30 86.57 86.30 86.57 0.6K
11:49 86.57 86.57 86.38 86.38 0.2K
11:50 86.38 86.38 86.38 86.38 0.1K
11:51 86.38 86.38 86.09 86.09 2.4K
11:52 86.09 86.09 86.09 86.09 0.0K
11:53 85.39 85.39 85.00 85.00 1.5K
11:54 85.00 85.00 85.00 85.00 0.1K
11:55 85.00 85.25 85.00 85.25 1.6K
11:56 85.24 85.24 85.24 85.24 0.1K
11:57 85.24 85.24 85.24 85.24 0.1K
11:58 85.03 85.03 85.03 85.03 0.5K
11:59 85.03 85.03 84.79 84.79 4.6K
12:00 84.79 84.79 84.66 84.66 0.6K
12:01 84.66 85.10 84.66 85.10 1.7K
12:02 85.10 85.10 85.01 85.01 0.6K
12:03 85.01 85.15 85.01 85.15 0.2K
12:04 85.15 85.16 84.93 84.93 2.4K
12:05 84.93 84.93 84.93 84.93 0.2K
12:06 84.86 84.86 84.86 84.86 0.3K
12:07 84.86 84.86 84.86 84.86 0.0K
12:08 84.86 84.86 84.86 84.86 0.0K
12:09 84.86 84.86 84.86 84.86 0.1K
12:10 84.95 84.95 84.95 84.95 0.3K
12:11 84.95 84.98 84.95 84.98 0.3K
12:12 84.98 85.03 84.91 85.03 0.3K
12:13 85.03 85.03 85.03 85.03 0.6K
12:14 85.03 85.03 85.03 85.03 0.0K
12:15 85.03 85.03 85.03 85.03 0.5K
12:16 85.00 85.00 85.00 85.00 1.2K
12:17 85.00 85.00 85.00 85.00 0.0K
12:18 85.00 85.00 85.00 85.00 0.2K
12:19 85.00 85.00 84.85 84.85 0.8K
12:20 84.85 84.85 84.85 84.85 0.1K
12:21 84.85 84.85 84.85 84.85 0.1K
12:22 84.85 84.85 84.76 84.76 0.2K
12:23 84.76 84.76 84.76 84.76 0.1K
12:24 84.76 84.76 84.69 84.69 0.7K
12:25 84.69 84.94 84.69 84.94 0.9K
12:26 84.94 84.94 84.94 84.94 0.2K
12:27 84.94 84.94 84.94 84.94 0.1K
12:28 84.94 84.99 84.78 84.99 2.0K
12:29 84.99 84.99 84.99 84.99 0.5K
12:30 84.99 85.31 84.99 85.31 0.5K
12:31 85.31 85.31 85.27 85.27 2.2K
12:32 85.21 85.21 85.21 85.21 0.4K
12:33 85.21 85.21 85.21 85.21 0.0K
12:34 85.21 85.21 85.21 85.21 0.2K
12:35 85.21 85.30 85.21 85.30 3.9K
12:36 85.30 85.30 85.30 85.30 0.0K
12:37 85.30 85.30 85.30 85.30 0.2K
12:38 85.30 85.32 85.30 85.32 0.2K
12:39 85.32 85.32 85.32 85.32 0.0K
12:40 85.32 85.48 85.32 85.48 1.1K
12:41 85.48 85.48 85.30 85.30 0.9K
12:42 85.60 85.60 85.53 85.54 2.8K
12:43 85.54 85.61 85.54 85.61 0.5K
12:44 85.61 85.71 85.55 85.55 1.4K
12:45 85.55 85.55 85.46 85.46 0.2K
12:46 85.46 85.58 85.46 85.53 1.9K
12:47 85.53 85.53 85.16 85.16 1.1K
12:48 85.16 85.16 85.16 85.16 0.0K
12:49 85.16 85.16 85.16 85.16 0.0K
12:50 85.02 85.02 85.00 85.00 0.3K
12:51 85.00 85.00 84.80 84.80 1.0K
12:52 84.80 84.80 84.80 84.80 0.1K
12:53 84.80 84.80 84.80 84.80 0.3K
12:54 84.80 84.80 84.80 84.80 0.2K
12:55 84.89 85.00 84.66 84.66 1.6K
12:56 84.66 84.66 84.66 84.66 0.0K
12:57 84.66 85.44 84.66 85.44 0.9K
12:58 85.44 85.44 85.44 85.44 0.1K
12:59 85.44 85.44 85.44 85.44 0.5K
13:00 85.44 85.44 85.09 85.09 0.3K
13:01 85.09 85.43 85.09 85.43 0.3K
13:02 85.43 85.43 85.43 85.43 0.1K
13:03 85.43 85.59 85.43 85.59 0.6K
13:04 85.59 85.59 85.59 85.59 0.2K
13:05 85.59 85.59 85.59 85.59 0.1K
13:06 85.59 85.59 85.46 85.46 0.8K
13:07 85.14 86.35 85.14 86.35 6.7K
13:08 86.35 86.50 86.35 86.50 0.6K
13:09 86.50 86.50 86.36 86.39 0.3K
13:10 86.39 86.60 86.36 86.60 0.6K
13:11 86.60 86.60 86.60 86.60 0.0K
13:12 86.60 86.60 86.60 86.60 0.2K
13:13 86.60 86.60 86.60 86.60 0.0K
13:14 86.60 86.60 86.60 86.60 0.0K
13:15 86.60 86.60 86.60 86.60 0.2K
13:16 86.60 86.60 86.60 86.60 0.0K
13:17 86.60 86.60 86.60 86.60 0.1K
13:18 86.60 86.60 86.60 86.60 0.1K
13:19 86.60 86.60 86.60 86.60 0.1K
13:20 86.60 86.60 86.60 86.60 0.3K
13:21 87.19 87.19 87.19 87.19 0.9K
13:22 87.19 87.19 87.19 87.19 0.3K
13:23 87.19 87.19 87.19 87.19 0.1K
13:24 87.19 87.19 87.19 87.19 0.8K
13:25 87.19 87.75 87.19 87.75 0.1K
13:26 87.75 87.75 87.75 87.75 0.1K
13:27 87.75 87.75 87.75 87.75 0.1K
13:28 87.75 87.75 87.61 87.61 0.2K
13:29 87.61 87.61 87.61 87.61 0.2K
13:30 87.61 87.61 87.61 87.61 0.0K
13:31 87.61 87.61 87.61 87.61 0.1K
13:32 87.61 87.61 87.61 87.61 0.0K
13:33 87.61 87.61 87.57 87.57 0.1K
13:34 87.57 87.57 87.24 87.24 1.0K
13:35 87.24 87.24 87.24 87.24 0.0K
13:36 87.24 87.24 87.24 87.24 0.1K
13:37 87.24 87.30 87.24 87.30 1.0K
13:38 87.30 87.30 87.30 87.30 0.2K
13:39 87.30 87.30 87.30 87.30 0.2K
13:40 87.30 87.30 87.30 87.30 0.0K
13:41 87.30 87.30 87.30 87.30 0.0K
13:42 87.30 87.30 87.30 87.30 0.0K
13:43 87.30 87.30 87.30 87.30 0.0K
13:44 87.30 87.30 87.30 87.30 0.0K
13:45 87.30 87.30 87.30 87.30 0.0K
13:46 87.30 87.30 87.08 87.08 0.1K
13:47 87.08 87.08 87.08 87.08 0.1K
13:48 87.08 87.08 86.68 86.68 0.4K
13:49 86.82 86.82 86.82 86.82 0.4K
13:50 86.82 86.82 86.80 86.80 0.2K
13:51 86.80 86.80 86.79 86.79 0.6K
13:52 86.79 86.79 86.79 86.79 0.0K
13:53 86.79 86.79 86.79 86.79 0.1K
13:54 86.79 86.79 86.79 86.79 0.1K
13:55 86.79 86.79 86.79 86.79 0.0K
13:56 86.79 86.79 86.79 86.79 0.0K
13:57 86.66 86.66 86.60 86.60 1.1K
13:58 86.60 86.60 86.60 86.60 0.0K
13:59 86.60 86.60 86.60 86.60 0.0K
14:00 86.60 86.60 86.60 86.60 0.2K
14:01 86.60 86.60 86.60 86.60 0.1K
14:02 86.60 86.60 86.50 86.50 1.5K
14:03 86.50 86.50 86.50 86.50 0.1K
14:04 86.50 86.50 86.50 86.50 0.3K
14:05 86.50 86.50 86.50 86.50 0.1K
14:06 86.50 86.50 86.50 86.50 0.0K
14:07 86.50 86.50 86.50 86.50 0.0K
14:08 86.50 86.50 86.50 86.50 0.0K
14:09 86.50 86.50 86.50 86.50 0.0K
14:10 86.50 86.50 86.50 86.50 0.0K
14:11 86.50 86.50 86.50 86.50 0.2K
14:12 86.50 86.50 86.50 86.50 0.0K
14:13 86.50 86.50 86.50 86.50 0.1K
14:14 86.50 86.98 86.50 86.91 1.5K
14:15 86.91 86.91 86.79 86.79 0.3K
14:16 86.79 86.79 86.64 86.64 0.6K
14:17 86.64 86.64 86.56 86.56 0.4K
14:18 86.56 86.56 86.56 86.56 0.1K
14:19 86.56 86.71 86.56 86.71 0.2K
14:20 86.71 86.80 86.71 86.80 0.4K
14:21 86.80 86.90 86.69 86.90 1.4K
14:22 86.90 86.90 86.90 86.90 0.1K
14:23 86.90 86.90 86.90 86.90 0.0K
14:24 86.90 86.90 86.90 86.90 0.1K
14:25 86.90 86.90 86.75 86.75 0.2K
14:26 86.75 86.75 86.75 86.75 0.1K
14:27 86.75 87.03 86.75 87.03 0.1K
14:28 87.03 87.03 86.95 86.95 0.2K
14:29 86.72 86.73 86.72 86.73 2.1K
14:30 86.68 86.68 86.68 86.68 1.7K
14:31 86.68 86.77 86.68 86.77 0.9K
14:32 86.65 86.72 86.65 86.72 1.7K
14:33 86.72 86.84 86.72 86.84 0.2K
14:34 86.84 86.84 86.62 86.84 3.7K
14:35 86.84 86.84 86.84 86.84 0.3K
14:36 86.84 86.84 86.66 86.73 1.7K
14:37 86.73 86.73 86.73 86.73 0.1K
14:38 86.50 86.50 86.50 86.50 1.2K
14:39 86.50 86.50 86.50 86.50 0.2K
14:40 86.50 86.50 86.07 86.07 0.2K
14:41 86.07 86.07 86.07 86.07 0.1K
14:42 86.07 86.29 86.07 86.29 0.4K
14:43 86.29 86.29 86.29 86.29 0.1K
14:44 86.29 86.29 86.29 86.29 0.0K
14:45 86.29 86.29 86.29 86.29 0.5K
14:46 86.29 86.29 86.29 86.29 0.6K
14:47 86.29 86.29 86.29 86.29 0.0K
14:48 86.29 86.36 86.29 86.36 0.6K
14:49 86.36 86.36 85.99 85.99 1.4K
14:50 85.99 85.99 85.99 85.99 0.7K
14:51 85.69 86.15 85.69 86.15 1.8K
14:52 86.15 86.15 86.15 86.15 0.1K
14:53 86.15 86.15 86.15 86.15 0.0K
14:54 86.15 86.30 86.15 86.30 0.3K
14:55 86.30 86.30 86.30 86.30 0.1K
14:56 86.17 86.17 86.17 86.17 0.3K
14:57 86.17 86.17 86.17 86.17 0.1K
14:58 86.17 86.17 86.17 86.17 0.0K
14:59 86.33 86.33 86.33 86.33 1.0K
15:00 86.26 86.26 86.26 86.26 0.2K
15:01 86.26 86.26 86.26 86.26 0.1K
15:02 86.26 86.29 86.26 86.29 1.2K
15:03 86.29 86.29 86.29 86.29 0.0K
15:04 86.29 86.29 86.29 86.29 0.0K
15:05 86.29 86.29 86.29 86.29 0.1K
15:06 86.29 86.29 86.29 86.29 0.1K
15:07 86.29 86.29 86.29 86.29 0.4K
15:08 86.29 86.29 86.29 86.29 0.1K
15:09 86.29 86.29 86.19 86.19 0.3K
15:10 86.19 86.19 86.19 86.19 0.4K
15:11 86.19 86.19 85.89 85.89 0.4K
15:12 85.89 85.89 85.89 85.89 0.2K
15:13 85.89 85.89 85.89 85.89 0.1K
15:14 85.89 85.89 85.89 85.89 0.1K
15:15 85.89 85.89 85.89 85.89 0.1K
15:16 85.89 85.89 85.89 85.89 2.3K
15:17 85.89 85.89 85.58 85.58 1.8K
15:18 85.58 85.58 85.58 85.58 0.2K
15:19 85.60 85.60 85.47 85.47 1.9K
15:20 85.47 85.56 85.47 85.56 3.7K
15:21 85.56 85.56 85.56 85.56 0.3K
15:22 85.56 85.66 85.56 85.65 0.5K
15:23 85.65 85.65 85.58 85.58 0.8K
15:24 85.58 85.58 85.58 85.58 0.1K
15:25 85.58 85.58 85.45 85.57 1.1K
15:26 85.57 85.57 85.57 85.57 0.0K
15:27 85.57 85.57 85.57 85.57 0.1K
15:28 85.57 85.57 85.56 85.56 0.3K
15:29 85.56 85.56 85.32 85.32 1.2K
15:30 85.32 85.32 85.32 85.32 0.3K
15:31 85.08 85.08 85.01 85.01 2.9K
15:32 85.01 85.03 85.01 85.02 0.8K
15:33 85.02 85.02 85.02 85.02 0.5K
15:34 85.02 85.04 85.02 85.04 1.2K
15:35 85.04 85.04 84.70 84.70 1.4K
15:36 84.70 84.79 84.70 84.76 7.4K
15:37 84.76 84.76 84.74 84.74 1.9K
15:38 84.74 84.89 84.74 84.89 4.8K
15:39 84.89 85.06 84.89 85.06 4.8K
15:40 85.06 85.11 85.06 85.08 0.8K
15:41 85.08 85.36 85.08 85.25 1.3K
15:42 85.25 85.25 85.25 85.25 0.4K
15:43 85.25 85.25 85.06 85.06 1.1K
15:44 85.06 85.06 85.06 85.06 0.2K
15:45 85.06 85.15 84.90 84.90 1.8K
15:46 84.89 84.91 84.86 84.91 4.2K
15:47 84.91 85.00 84.91 85.00 1.2K
15:48 84.95 85.36 84.95 85.36 2.4K
15:49 85.49 85.50 85.26 85.50 1.4K
15:50 85.78 85.78 84.90 84.98 11.5K
15:51 84.98 85.48 84.98 85.48 1.7K
15:52 85.55 85.55 85.32 85.32 1.1K
15:53 85.40 85.40 85.04 85.04 0.8K
15:54 85.04 85.21 85.04 85.21 1.0K
15:55 85.21 85.44 85.21 85.44 3.6K
15:56 85.44 85.67 85.44 85.67 3.2K
15:57 85.67 85.67 85.67 85.67 0.7K
15:58 85.67 86.02 85.67 86.02 3.7K
15:59 86.08 86.08 85.85 85.85 5.4K
16:00 85.75 85.77 85.75 85.77 27.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし