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 84.00 84.09 83.73 83.95 8.7K
09:32 83.96 84.39 83.96 84.39 0.3K
09:33 84.39 85.27 84.39 84.57 1.5K
09:34 85.23 85.23 85.23 85.23 0.2K
09:35 85.23 85.23 85.23 85.23 0.2K
09:36 85.23 85.23 85.23 85.23 0.0K
09:37 85.23 85.23 85.23 85.23 0.5K
09:38 85.23 85.23 84.78 84.89 3.5K
09:39 84.89 84.90 84.08 84.08 1.6K
09:40 84.08 84.08 83.17 83.17 0.5K
09:41 83.17 83.64 83.12 83.64 1.0K
09:42 84.23 84.23 84.23 84.23 1.2K
09:43 84.23 84.23 84.23 84.23 0.0K
09:44 84.23 85.01 84.23 85.01 1.3K
09:45 85.01 85.01 85.01 85.01 0.3K
09:46 85.01 85.01 85.01 85.01 0.4K
09:47 85.01 85.38 85.01 85.38 0.8K
09:48 85.38 85.38 85.38 85.38 0.2K
09:49 85.38 85.53 85.38 85.53 0.3K
09:50 85.60 85.60 85.60 85.60 0.5K
09:51 85.60 85.60 85.53 85.53 0.4K
09:52 85.53 85.63 85.53 85.63 0.3K
09:53 85.63 85.91 85.63 85.88 0.8K
09:54 85.88 85.88 85.66 85.66 1.0K
09:55 85.66 86.31 85.66 86.31 0.6K
09:56 86.42 86.42 85.54 85.54 1.0K
09:57 85.54 86.50 85.54 86.50 0.2K
09:58 86.50 86.75 86.50 86.75 0.3K
09:59 86.75 86.89 86.45 86.89 1.5K
10:00 86.89 87.10 86.89 87.10 1.8K
10:01 87.10 87.10 86.52 86.52 1.2K
10:02 86.52 86.85 86.52 86.85 0.2K
10:03 86.85 86.85 86.85 86.85 0.2K
10:04 86.85 86.85 86.70 86.70 0.1K
10:05 86.70 86.70 86.70 86.70 0.6K
10:06 86.70 86.70 86.70 86.70 0.0K
10:07 86.70 87.24 86.70 87.24 1.1K
10:08 87.24 87.24 87.24 87.24 0.3K
10:09 87.19 87.43 87.19 87.43 0.6K
10:10 87.43 87.80 87.40 87.40 0.7K
10:11 87.40 87.40 87.33 87.33 0.2K
10:12 87.33 87.33 86.80 86.80 0.4K
10:13 86.80 86.95 86.69 86.69 0.9K
10:14 86.86 86.86 86.86 86.86 0.3K
10:15 86.83 86.83 86.83 86.83 0.5K
10:16 86.83 86.83 86.83 86.83 0.4K
10:17 86.83 86.83 86.80 86.82 0.5K
10:18 86.82 86.82 86.44 86.44 2.8K
10:19 86.33 86.33 86.27 86.31 1.2K
10:20 86.31 86.31 86.31 86.31 0.1K
10:21 86.31 86.69 86.31 86.69 0.3K
10:22 86.69 86.69 86.44 86.44 0.3K
10:23 86.77 86.77 86.48 86.48 0.6K
10:24 86.68 86.68 86.24 86.44 2.7K
10:25 86.44 86.44 86.44 86.44 0.1K
10:26 86.44 86.44 86.00 86.00 0.9K
10:27 86.00 86.00 85.51 85.51 0.5K
10:28 85.51 85.51 85.51 85.51 0.2K
10:29 85.51 85.51 85.29 85.29 0.5K
10:30 85.29 85.33 85.16 85.16 0.5K
10:31 85.16 85.22 85.16 85.22 0.5K
10:32 85.26 85.26 85.26 85.26 0.3K
10:33 85.10 85.51 85.10 85.36 2.8K
10:34 85.36 85.36 84.84 85.03 3.3K
10:35 85.03 85.03 85.02 85.02 0.2K
10:36 85.02 85.02 85.02 85.02 0.2K
10:37 85.02 85.02 85.02 85.02 0.3K
10:38 85.02 85.13 85.02 85.13 3.8K
10:39 85.14 85.19 85.14 85.19 0.4K
10:40 85.19 85.25 85.03 85.03 6.3K
10:41 85.03 85.03 84.72 84.77 0.3K
10:42 84.77 84.77 84.16 84.16 1.1K
10:43 84.16 84.16 84.16 84.16 0.2K
10:44 84.16 84.59 84.16 84.59 0.2K
10:45 84.59 84.59 84.50 84.50 0.5K
10:46 84.50 84.50 84.50 84.50 0.0K
10:47 84.50 85.05 84.50 85.05 1.5K
10:48 85.05 85.05 85.05 85.05 0.2K
10:49 85.05 85.05 85.05 85.05 0.5K
10:50 85.05 85.05 84.57 84.57 0.4K
10:51 84.57 84.57 84.51 84.51 0.8K
10:52 84.51 84.56 84.51 84.56 0.3K
10:53 84.56 84.56 84.56 84.56 0.3K
10:54 84.56 84.56 84.56 84.56 0.5K
10:55 84.56 84.56 84.45 84.45 0.4K
10:56 84.45 84.45 84.26 84.26 0.4K
10:57 84.26 84.26 84.26 84.26 0.0K
10:58 83.92 83.92 83.92 83.92 0.4K
10:59 83.92 83.92 83.92 83.92 0.2K
11:00 83.92 83.92 83.92 83.92 0.2K
11:01 83.92 84.14 83.89 83.89 1.1K
11:02 83.89 83.89 83.89 83.89 0.2K
11:03 83.89 83.89 83.03 83.03 0.8K
11:04 82.83 82.83 82.83 82.83 1.6K
11:05 82.83 82.83 82.83 82.83 0.3K
11:06 82.74 82.74 82.25 82.25 3.5K
11:07 82.25 82.45 82.25 82.45 0.4K
11:08 82.45 82.45 82.45 82.45 0.2K
11:09 82.58 82.58 82.58 82.58 0.2K
11:10 82.58 82.58 82.58 82.58 0.1K
11:11 82.58 82.89 82.58 82.89 1.4K
11:12 82.89 82.89 82.62 82.62 0.4K
11:13 82.62 82.62 82.22 82.22 1.3K
11:14 82.22 82.22 81.08 81.54 20.0K
11:15 81.54 81.54 81.54 81.54 0.0K
11:16 82.08 82.08 82.08 82.08 0.5K
11:17 82.08 82.08 81.70 81.70 0.3K
11:18 81.70 81.70 81.36 81.36 0.6K
11:19 81.36 81.36 81.36 81.36 0.2K
11:20 81.67 81.75 81.67 81.75 1.7K
11:21 81.75 81.85 81.75 81.85 0.6K
11:22 81.85 81.85 81.85 81.85 0.2K
11:23 81.85 81.85 81.46 81.62 0.7K
11:24 81.62 81.62 81.62 81.62 0.4K
11:25 81.62 81.62 81.16 81.16 0.9K
11:26 81.16 81.16 81.10 81.10 0.5K
11:27 81.01 81.01 81.01 81.01 0.5K
11:28 81.01 81.01 81.01 81.01 0.0K
11:29 81.01 81.01 81.01 81.01 0.4K
11:30 81.09 81.09 81.09 81.09 0.1K
11:31 81.09 81.09 81.09 81.09 0.1K
11:32 81.09 81.25 81.09 81.14 0.5K
11:33 81.14 81.14 81.14 81.14 0.2K
11:34 81.15 81.15 81.15 81.15 0.3K
11:35 81.22 81.65 81.22 81.65 6.7K
11:36 81.65 82.09 81.65 82.09 1.5K
11:37 82.39 82.39 82.25 82.25 3.4K
11:38 82.25 82.45 82.25 82.33 2.2K
11:39 82.33 82.33 82.33 82.33 0.1K
11:40 82.32 82.32 82.18 82.18 1.9K
11:41 82.18 82.18 82.18 82.18 0.1K
11:42 82.31 82.47 82.24 82.47 1.0K
11:43 82.47 82.47 82.47 82.47 0.0K
11:44 82.47 82.47 82.42 82.42 1.3K
11:45 82.42 82.42 82.42 82.42 0.0K
11:46 82.42 82.42 82.42 82.42 0.7K
11:47 82.42 82.42 82.42 82.42 0.1K
11:48 82.42 82.42 82.42 82.42 0.0K
11:49 81.96 82.18 81.96 82.18 1.3K
11:50 82.18 82.18 82.18 82.18 0.1K
11:51 82.18 82.34 82.18 82.34 1.8K
11:52 82.34 82.34 82.34 82.34 0.1K
11:53 82.34 82.34 82.34 82.34 0.0K
11:54 82.34 82.34 82.34 82.34 0.0K
11:55 82.34 82.34 82.34 82.34 0.3K
11:56 82.34 82.34 82.34 82.34 0.0K
11:57 82.34 82.35 82.34 82.35 0.3K
11:58 82.35 82.45 82.35 82.45 0.3K
11:59 82.45 82.45 82.45 82.45 0.4K
12:00 82.31 82.31 82.23 82.23 0.9K
12:01 82.23 82.23 82.23 82.23 0.2K
12:02 82.23 82.23 82.23 82.23 0.0K
12:03 82.23 82.23 82.23 82.23 0.0K
12:04 82.23 82.23 82.09 82.09 0.2K
12:05 82.09 82.09 82.09 82.09 0.2K
12:06 82.09 82.09 82.09 82.09 0.1K
12:07 82.09 82.22 82.09 82.22 1.1K
12:08 82.22 82.22 82.22 82.22 0.1K
12:09 82.22 82.22 82.10 82.22 0.8K
12:10 82.37 82.37 82.37 82.37 0.4K
12:11 82.30 82.30 82.30 82.30 1.2K
12:12 82.30 82.30 82.30 82.30 0.1K
12:13 82.30 82.30 82.30 82.30 0.4K
12:14 82.30 82.30 82.30 82.30 0.0K
12:15 82.46 82.46 82.46 82.46 0.5K
12:16 82.46 82.46 82.46 82.46 0.5K
12:17 82.46 82.57 82.46 82.57 0.5K
12:18 82.57 82.80 82.57 82.80 0.8K
12:19 82.80 82.81 82.80 82.81 1.0K
12:20 82.77 82.97 82.77 82.95 3.1K
12:21 82.95 82.95 82.95 82.95 0.1K
12:22 82.95 82.95 82.95 82.95 0.1K
12:23 82.95 82.95 82.95 82.95 0.1K
12:24 83.03 83.03 82.90 82.90 1.0K
12:25 82.90 82.92 82.90 82.92 0.3K
12:26 82.92 82.92 82.92 82.92 0.6K
12:27 82.92 82.92 82.92 82.92 0.2K
12:28 82.92 82.92 82.92 82.92 0.0K
12:29 82.92 82.92 82.92 82.92 1.3K
12:30 82.92 82.92 82.92 82.92 0.1K
12:31 82.92 82.92 82.92 82.92 0.3K
12:32 82.92 82.92 82.78 82.78 0.3K
12:33 82.78 82.78 82.78 82.78 0.1K
12:34 82.78 82.78 82.78 82.78 0.5K
12:35 82.73 82.73 82.73 82.73 0.7K
12:36 82.73 82.73 82.73 82.73 0.0K
12:37 82.73 82.73 82.73 82.73 0.4K
12:38 82.73 82.73 82.73 82.73 0.2K
12:39 82.73 82.73 82.73 82.73 0.2K
12:40 82.65 82.65 82.65 82.65 1.6K
12:41 82.65 82.65 82.65 82.65 0.5K
12:42 82.65 82.65 82.65 82.65 0.1K
12:43 82.57 82.57 82.57 82.57 0.9K
12:44 82.57 82.61 82.57 82.61 0.2K
12:45 82.38 82.38 82.38 82.38 1.6K
12:46 82.66 82.94 82.66 82.94 3.7K
12:47 82.94 82.94 82.94 82.94 0.0K
12:48 82.80 82.80 82.47 82.47 0.4K
12:49 82.82 82.98 82.82 82.98 0.3K
12:50 82.98 82.98 82.98 82.98 0.2K
12:51 82.98 83.16 82.89 83.16 0.4K
12:52 83.16 83.16 83.16 83.16 0.2K
12:53 83.16 83.32 83.16 83.26 2.0K
12:54 83.26 83.26 83.26 83.26 0.6K
12:55 83.26 83.26 83.26 83.26 0.0K
12:56 83.26 83.26 83.26 83.26 0.0K
12:57 83.26 83.26 83.23 83.23 0.8K
12:58 83.23 83.23 83.23 83.23 0.0K
12:59 83.23 83.23 83.23 83.23 0.1K
13:00 83.23 83.23 83.23 83.23 0.1K
13:01 83.23 83.23 83.23 83.23 0.1K
13:02 83.23 83.23 83.23 83.23 0.1K
13:03 83.23 83.23 83.23 83.23 0.0K
13:04 83.23 83.23 83.23 83.23 0.3K
13:05 83.23 83.23 83.23 83.23 0.0K
13:06 83.67 83.67 83.67 83.67 0.4K
13:07 83.67 83.67 83.67 83.67 0.0K
13:08 83.67 83.67 83.67 83.67 0.0K
13:09 83.52 83.70 83.52 83.70 4.2K
13:10 83.92 83.92 83.92 83.92 0.2K
13:11 83.92 83.92 83.92 83.92 0.1K
13:12 83.92 83.92 83.92 83.92 0.0K
13:13 83.92 83.92 83.92 83.92 0.3K
13:14 83.92 83.92 83.92 83.92 0.0K
13:15 83.92 83.92 83.85 83.85 0.5K
13:16 83.85 83.94 83.85 83.94 0.1K
13:17 83.94 84.08 83.94 84.08 0.3K
13:18 84.08 84.08 84.08 84.08 0.9K
13:19 83.85 83.85 83.85 83.85 0.5K
13:20 83.85 83.85 83.85 83.85 0.1K
13:21 83.85 83.85 83.85 83.85 0.0K
13:22 83.85 83.85 83.85 83.85 0.1K
13:23 83.93 83.93 83.93 83.93 0.4K
13:24 83.93 83.93 83.93 83.93 0.2K
13:25 83.93 83.93 83.66 83.66 1.0K
13:26 83.66 83.66 83.66 83.66 0.1K
13:27 83.66 83.66 83.66 83.66 0.0K
13:28 83.66 83.66 83.66 83.66 0.0K
13:29 83.19 83.19 83.19 83.19 3.6K
13:30 83.19 83.19 83.19 83.19 0.1K
13:31 83.19 83.19 83.19 83.19 0.0K
13:32 83.19 83.19 83.19 83.19 0.0K
13:33 83.19 83.19 83.19 83.19 0.1K
13:34 83.19 83.19 83.19 83.19 0.1K
13:35 83.40 83.40 83.40 83.40 0.3K
13:36 83.40 83.40 83.40 83.40 0.1K
13:37 83.40 83.40 83.40 83.40 0.4K
13:38 83.40 83.40 83.40 83.40 0.2K
13:39 82.75 83.13 82.75 83.13 2.4K
13:40 83.02 83.02 83.02 83.02 0.5K
13:41 83.02 83.02 83.02 83.02 0.0K
13:42 83.02 83.02 83.02 83.02 0.2K
13:43 83.02 83.02 83.02 83.02 0.1K
13:44 83.02 83.02 83.02 83.02 0.2K
13:45 82.28 82.28 82.28 82.28 0.8K
13:46 82.28 82.28 82.28 82.28 0.1K
13:47 82.28 82.28 82.27 82.27 0.3K
13:48 82.27 82.27 82.27 82.27 0.3K
13:49 82.27 82.27 82.27 82.27 0.1K
13:50 82.27 82.38 82.27 82.38 0.3K
13:51 82.38 82.57 82.38 82.57 1.4K
13:52 82.57 82.57 82.57 82.57 0.1K
13:53 82.57 82.73 82.57 82.73 0.3K
13:54 82.73 82.90 82.73 82.90 0.2K
13:55 82.90 82.90 82.90 82.90 0.3K
13:56 82.90 82.90 82.83 82.83 0.4K
13:57 82.83 82.83 82.83 82.83 0.0K
13:58 82.83 82.83 82.83 82.83 0.1K
13:59 82.83 82.93 82.83 82.93 0.5K
14:00 82.93 82.93 82.93 82.93 0.6K
14:01 83.20 83.20 83.20 83.20 0.1K
14:02 83.20 83.20 83.20 83.20 0.2K
14:03 83.20 83.20 83.20 83.20 0.1K
14:04 83.20 83.20 83.07 83.07 2.6K
14:05 83.07 83.07 82.90 82.90 0.4K
14:06 82.90 82.90 82.90 82.90 0.1K
14:07 82.90 82.90 82.90 82.90 0.1K
14:08 82.90 82.90 82.90 82.90 0.0K
14:09 82.90 83.08 82.90 83.08 0.4K
14:10 83.08 83.08 83.08 83.08 0.2K
14:11 83.08 83.08 83.08 83.08 0.2K
14:12 83.08 83.08 83.08 83.08 0.0K
14:13 83.08 83.08 83.08 83.08 0.0K
14:14 83.15 83.15 83.15 83.15 0.9K
14:15 83.15 83.15 82.29 82.29 1.4K
14:16 82.29 82.29 82.29 82.29 0.1K
14:17 82.47 82.47 82.47 82.47 0.5K
14:18 82.47 82.47 82.47 82.47 0.1K
14:19 82.47 82.47 82.47 82.47 0.2K
14:20 82.47 82.47 82.47 82.47 0.1K
14:21 82.47 82.47 82.47 82.47 0.1K
14:22 82.47 82.47 82.21 82.21 0.2K
14:23 82.21 82.21 82.21 82.21 0.1K
14:24 82.21 82.32 82.21 82.32 0.4K
14:25 82.32 82.32 82.21 82.21 0.5K
14:26 82.21 82.21 82.21 82.21 0.2K
14:27 82.21 82.51 82.21 82.51 0.5K
14:28 82.51 82.51 82.36 82.36 0.1K
14:29 82.36 82.36 82.36 82.36 0.2K
14:30 82.36 82.36 82.35 82.35 0.3K
14:31 82.35 82.65 82.35 82.65 0.7K
14:32 82.65 82.65 82.48 82.51 0.6K
14:33 82.51 82.66 82.51 82.66 1.3K
14:34 82.66 82.67 82.66 82.67 0.4K
14:35 82.67 82.99 82.67 82.80 0.7K
14:36 82.80 82.80 82.63 82.63 0.1K
14:37 82.63 82.79 82.63 82.79 0.3K
14:38 82.79 82.93 82.79 82.93 0.5K
14:39 82.99 82.99 82.99 82.99 0.4K
14:40 82.99 82.99 82.99 82.99 0.7K
14:41 82.99 82.99 82.91 82.99 0.8K
14:42 82.99 83.18 82.86 82.86 0.5K
14:43 82.86 83.21 82.86 83.21 0.8K
14:44 82.98 82.98 82.98 82.98 0.3K
14:45 83.28 83.28 83.17 83.17 1.0K
14:46 83.17 83.17 82.92 82.92 2.0K
14:47 82.92 82.92 82.73 82.73 1.3K
14:48 82.73 82.89 82.56 82.56 1.6K
14:49 82.70 82.70 82.70 82.70 0.3K
14:50 82.70 82.70 82.67 82.67 0.1K
14:51 82.68 82.79 82.68 82.79 0.7K
14:52 82.79 82.79 82.79 82.79 0.2K
14:53 82.70 82.70 82.52 82.52 1.3K
14:54 82.52 82.57 82.52 82.57 0.3K
14:55 82.57 82.59 82.57 82.59 0.1K
14:56 82.59 82.59 82.59 82.59 0.7K
14:57 82.59 82.61 82.39 82.61 0.3K
14:58 82.61 82.61 82.61 82.61 0.1K
14:59 82.61 82.61 82.39 82.59 0.3K
15:00 82.59 82.59 82.38 82.38 0.2K
15:01 82.38 82.42 82.38 82.42 0.5K
15:02 82.42 82.42 82.42 82.42 0.8K
15:03 82.42 82.45 82.42 82.45 0.4K
15:04 82.65 82.65 82.65 82.65 0.3K
15:05 82.65 82.65 82.42 82.42 0.4K
15:06 82.42 82.42 82.42 82.42 0.1K
15:07 82.42 82.57 82.42 82.43 1.9K
15:08 82.43 82.43 82.43 82.43 0.0K
15:09 82.42 82.42 82.42 82.42 0.6K
15:10 82.42 82.42 82.42 82.42 0.1K
15:11 82.32 82.32 82.21 82.21 2.6K
15:12 82.21 82.21 81.70 81.70 0.7K
15:13 81.70 81.70 81.70 81.70 0.4K
15:14 81.92 82.16 81.92 82.16 0.3K
15:15 82.16 82.16 82.11 82.11 0.3K
15:16 81.94 82.15 81.94 82.15 0.6K
15:17 82.15 82.17 82.15 82.17 0.5K
15:18 82.17 82.32 82.01 82.32 0.9K
15:19 82.15 82.43 82.15 82.26 2.8K
15:20 82.26 82.42 82.18 82.42 0.3K
15:21 82.42 82.42 82.42 82.42 0.1K
15:22 82.42 82.42 82.27 82.27 1.2K
15:23 82.44 82.44 82.33 82.33 1.3K
15:24 82.25 82.25 82.25 82.25 0.2K
15:25 82.25 82.42 82.25 82.42 0.3K
15:26 82.42 82.43 81.97 81.97 1.9K
15:27 81.97 81.97 81.97 81.97 0.2K
15:28 81.97 81.97 81.97 81.97 0.2K
15:29 81.97 82.10 81.97 82.10 0.2K
15:30 81.87 81.87 81.83 81.83 3.0K
15:31 81.83 81.83 81.83 81.83 0.8K
15:32 81.89 81.89 81.89 81.89 0.4K
15:33 81.89 82.17 81.89 82.17 1.2K
15:34 82.17 82.30 82.09 82.27 2.8K
15:35 82.22 82.35 82.22 82.28 1.7K
15:36 82.28 82.28 82.28 82.28 0.1K
15:37 82.28 82.36 82.28 82.36 0.2K
15:38 82.36 82.36 82.28 82.28 1.3K
15:39 82.28 82.28 82.28 82.28 0.2K
15:40 82.28 82.29 82.28 82.29 0.3K
15:41 82.29 82.29 82.29 82.29 0.0K
15:42 82.29 82.29 82.26 82.26 0.7K
15:43 82.26 82.33 82.26 82.33 0.5K
15:44 82.33 82.33 82.25 82.25 1.2K
15:45 82.25 82.31 82.17 82.27 1.7K
15:46 82.37 82.37 82.37 82.37 2.1K
15:47 82.37 82.46 82.37 82.46 0.5K
15:48 82.46 82.46 82.33 82.33 2.9K
15:49 82.33 82.35 82.30 82.30 0.6K
15:50 82.30 82.30 82.30 82.30 0.3K
15:51 82.48 82.62 82.48 82.62 1.8K
15:52 82.70 82.77 82.46 82.46 4.6K
15:53 82.46 82.46 82.20 82.20 1.1K
15:54 82.20 82.20 82.20 82.20 0.7K
15:55 82.20 82.25 82.20 82.25 1.5K
15:56 82.53 82.53 82.25 82.25 2.6K
15:57 82.25 82.25 81.91 81.91 3.2K
15:58 81.84 82.06 81.84 81.94 5.7K
15:59 82.03 82.03 81.95 81.95 1.1K
16:00 82.03 82.05 74.25 81.87 41.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし