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 87.25 89.14 87.00 89.14 11.1K
09:32 89.49 89.49 88.68 88.68 3.4K
09:33 88.68 88.68 88.68 88.68 0.1K
09:34 88.68 88.68 88.68 88.68 0.1K
09:35 88.68 89.41 88.68 89.41 1.2K
09:36 90.50 91.20 88.97 88.97 4.1K
09:37 88.97 88.97 88.97 88.97 2.9K
09:38 90.17 91.01 90.17 91.01 2.2K
09:39 91.01 91.98 91.01 91.58 1.9K
09:40 91.16 91.20 91.09 91.09 1.0K
09:41 91.09 91.60 91.09 91.58 0.6K
09:42 91.58 91.60 91.58 91.60 1.9K
09:43 91.60 91.60 91.60 91.60 0.4K
09:44 91.23 91.61 91.23 91.23 2.3K
09:45 91.61 91.61 91.61 91.61 1.6K
09:46 91.61 91.61 91.61 91.61 0.6K
09:47 90.81 90.81 90.42 90.42 1.6K
09:48 90.42 91.09 90.42 91.09 0.8K
09:49 91.09 91.09 90.60 90.60 1.1K
09:50 90.60 90.85 90.60 90.85 0.4K
09:51 90.85 90.85 90.75 90.75 0.5K
09:52 90.75 90.75 90.75 90.75 0.7K
09:53 90.75 91.50 90.75 91.50 0.4K
09:54 90.88 92.00 90.88 91.66 3.6K
09:55 91.86 91.99 91.24 91.24 3.2K
09:56 91.24 91.24 91.24 91.24 0.2K
09:57 91.24 91.24 91.24 91.24 0.1K
09:58 91.24 91.24 91.24 91.24 0.1K
09:59 91.24 91.24 91.24 91.24 0.2K
10:00 91.24 91.24 90.08 90.16 4.8K
10:01 90.17 90.17 89.84 89.84 2.7K
10:02 89.84 89.89 89.46 89.89 0.8K
10:03 89.89 89.89 89.89 89.89 0.1K
10:04 90.34 90.34 90.34 90.34 0.5K
10:05 90.34 90.34 90.34 90.34 0.1K
10:06 90.34 90.34 90.08 90.08 0.4K
10:07 90.08 90.08 90.08 90.08 0.1K
10:08 90.08 90.08 90.08 90.08 0.8K
10:09 90.08 90.79 90.08 90.79 1.8K
10:10 90.79 90.79 90.28 90.28 0.6K
10:11 90.28 91.33 90.28 91.33 1.5K
10:12 91.33 91.33 91.20 91.26 0.9K
10:13 91.26 91.26 90.37 90.37 3.6K
10:14 90.23 90.23 90.23 90.23 1.1K
10:15 90.21 90.21 89.98 89.98 0.6K
10:16 89.98 89.98 89.97 89.97 0.4K
10:17 89.97 90.31 89.97 90.31 0.8K
10:18 90.31 90.31 90.31 90.31 0.1K
10:19 90.31 90.31 90.31 90.31 0.1K
10:20 90.31 90.31 90.31 90.31 0.1K
10:21 90.31 90.31 90.31 90.31 0.2K
10:22 90.31 90.31 89.74 89.74 0.5K
10:23 89.74 89.74 89.74 89.74 0.1K
10:24 89.74 89.74 89.74 89.74 0.1K
10:25 89.74 89.74 89.74 89.74 0.0K
10:26 89.74 89.74 89.74 89.74 0.3K
10:27 89.74 89.74 89.74 89.74 0.1K
10:28 89.78 89.78 89.51 89.58 2.0K
10:29 89.58 89.58 89.58 89.58 0.0K
10:30 89.58 90.01 89.58 90.01 1.7K
10:31 90.01 90.01 89.51 89.51 0.3K
10:32 89.51 89.51 89.51 89.51 0.0K
10:33 89.51 89.51 89.51 89.51 0.1K
10:34 89.51 89.51 89.51 89.51 0.0K
10:35 89.51 89.51 89.37 89.37 0.7K
10:36 89.37 89.61 89.37 89.61 0.3K
10:37 89.50 89.50 89.04 89.04 0.6K
10:38 89.04 89.04 89.04 89.04 0.2K
10:39 89.04 89.07 89.04 89.07 1.2K
10:40 89.15 89.15 88.99 88.99 1.5K
10:41 89.48 89.48 89.48 89.48 0.4K
10:42 89.48 89.66 89.43 89.43 1.9K
10:43 89.43 89.65 89.43 89.65 1.9K
10:44 89.65 89.65 89.65 89.65 0.1K
10:45 89.93 90.29 89.93 90.29 2.2K
10:46 90.25 90.25 90.18 90.18 1.2K
10:47 90.18 90.18 90.18 90.18 0.1K
10:48 90.18 90.18 90.18 90.18 0.2K
10:49 88.98 88.98 88.98 88.98 0.2K
10:50 88.98 88.98 88.70 88.70 0.5K
10:51 88.40 88.96 88.39 88.96 2.0K
10:52 89.00 89.00 89.00 89.00 1.9K
10:53 89.18 89.18 89.18 89.18 0.6K
10:54 89.18 89.18 89.12 89.12 0.2K
10:55 89.12 89.12 89.12 89.12 0.0K
10:56 89.12 89.12 89.12 89.12 0.1K
10:57 89.12 89.12 89.12 89.12 0.1K
10:58 89.12 89.18 89.12 89.18 0.2K
10:59 89.18 89.18 89.18 89.18 0.0K
11:00 89.18 89.18 89.18 89.18 0.0K
11:01 89.18 89.18 89.18 89.18 0.0K
11:02 89.18 89.18 89.18 89.18 0.0K
11:03 89.18 89.18 88.61 88.61 1.3K
11:04 88.35 88.59 88.35 88.59 0.6K
11:05 88.59 88.90 88.59 88.90 2.4K
11:06 88.90 89.06 88.90 89.06 2.1K
11:07 88.88 88.96 88.77 88.94 3.1K
11:08 88.94 88.94 88.94 88.94 0.1K
11:09 88.94 89.10 88.94 89.10 1.7K
11:10 89.10 89.10 89.10 89.10 0.0K
11:11 89.10 89.10 89.10 89.10 0.0K
11:12 89.10 89.10 89.10 89.10 0.2K
11:13 89.10 89.10 88.72 88.72 0.2K
11:14 88.72 88.72 88.72 88.72 0.3K
11:15 88.72 88.72 88.72 88.72 0.0K
11:16 88.72 88.72 88.72 88.72 0.0K
11:17 88.72 88.72 88.72 88.72 0.0K
11:18 88.72 88.72 88.72 88.72 0.3K
11:19 88.72 88.72 88.72 88.72 0.0K
11:20 88.72 88.72 88.72 88.72 0.0K
11:21 88.72 88.72 88.72 88.72 0.0K
11:22 88.72 88.72 88.72 88.72 0.0K
11:23 88.72 88.72 88.72 88.72 0.1K
11:24 88.72 88.72 88.72 88.72 0.4K
11:25 88.72 88.72 88.72 88.72 0.0K
11:26 88.72 88.72 88.72 88.72 0.8K
11:27 88.72 88.72 88.72 88.72 0.0K
11:28 88.63 88.63 88.63 88.63 0.4K
11:29 88.63 88.63 88.63 88.63 0.0K
11:30 88.63 88.71 88.63 88.71 0.5K
11:31 88.71 89.42 88.71 89.26 2.3K
11:32 89.26 89.26 89.26 89.26 0.1K
11:33 89.26 89.26 89.26 89.26 0.3K
11:34 89.26 89.26 89.26 89.26 0.0K
11:35 89.26 89.26 89.26 89.26 0.1K
11:36 89.12 89.12 89.12 89.12 1.0K
11:37 89.12 89.12 89.12 89.12 0.2K
11:38 89.12 89.12 89.12 89.12 0.1K
11:39 89.12 89.12 89.12 89.12 0.1K
11:40 89.12 89.12 89.12 89.12 0.0K
11:41 89.12 89.12 87.74 87.74 2.0K
11:42 87.84 87.84 87.84 87.84 2.1K
11:43 87.84 87.84 87.84 87.84 0.1K
11:44 87.61 87.61 87.61 87.61 0.3K
11:45 87.29 87.46 87.29 87.46 0.5K
11:46 87.46 87.46 87.46 87.46 0.0K
11:47 87.46 87.46 87.46 87.46 0.3K
11:48 87.46 87.46 87.36 87.36 0.3K
11:49 87.36 87.36 87.36 87.36 0.1K
11:50 87.36 87.36 87.36 87.36 0.1K
11:51 87.36 87.36 87.36 87.36 0.0K
11:52 87.36 87.36 87.36 87.36 0.1K
11:53 87.36 87.36 87.13 87.13 0.4K
11:54 87.13 87.13 87.13 87.13 0.0K
11:55 87.13 87.45 87.13 87.45 0.1K
11:56 87.45 87.45 87.45 87.45 0.1K
11:57 87.45 87.45 87.45 87.45 0.4K
11:58 87.45 87.45 87.45 87.45 0.6K
11:59 87.45 87.45 87.45 87.45 0.1K
12:00 87.45 87.45 87.45 87.45 0.0K
12:01 87.45 87.45 87.45 87.45 0.0K
12:02 87.45 87.45 87.45 87.45 0.1K
12:03 87.45 88.15 87.45 88.15 0.5K
12:04 88.15 88.15 88.15 88.15 0.0K
12:05 88.15 88.15 88.00 88.00 2.5K
12:06 88.00 88.36 88.00 88.36 0.3K
12:07 88.50 88.70 88.50 88.70 0.7K
12:08 88.64 88.64 88.31 88.31 3.1K
12:09 88.31 88.31 88.22 88.22 1.8K
12:10 88.22 88.22 88.22 88.22 0.1K
12:11 88.22 88.22 88.22 88.22 0.1K
12:12 88.13 88.13 88.13 88.13 0.5K
12:13 88.13 88.13 88.02 88.02 0.4K
12:14 88.02 88.02 88.02 88.02 0.0K
12:15 88.02 88.02 88.02 88.02 0.0K
12:16 88.02 88.02 88.02 88.02 0.1K
12:17 88.02 88.02 88.02 88.02 0.0K
12:18 88.09 88.09 88.09 88.09 1.3K
12:19 88.09 88.09 88.09 88.09 0.1K
12:20 88.09 88.09 88.09 88.09 0.2K
12:21 88.09 88.09 88.09 88.09 0.1K
12:22 88.09 88.09 88.09 88.09 0.0K
12:23 88.09 88.09 88.09 88.09 0.1K
12:24 88.09 88.34 88.09 88.34 0.2K
12:25 88.34 88.34 88.34 88.34 0.1K
12:26 88.34 88.34 88.34 88.34 0.0K
12:27 88.34 88.34 87.75 87.75 0.4K
12:28 87.75 87.75 87.75 87.75 0.1K
12:29 87.75 87.75 87.75 87.75 0.0K
12:30 87.75 87.75 87.75 87.75 0.1K
12:31 87.75 88.37 87.75 88.34 1.5K
12:32 88.34 88.34 88.34 88.34 0.1K
12:33 88.34 88.34 88.34 88.34 0.3K
12:34 88.34 88.34 88.34 88.34 0.0K
12:35 88.34 88.34 88.23 88.32 0.4K
12:36 88.32 88.32 88.32 88.32 0.4K
12:37 88.32 88.32 88.32 88.32 0.3K
12:38 87.75 87.75 87.75 87.75 0.6K
12:39 87.75 87.75 87.75 87.75 0.0K
12:40 87.75 87.75 87.75 87.75 0.0K
12:41 87.75 87.75 87.75 87.75 0.1K
12:42 87.75 87.75 87.75 87.75 0.0K
12:43 87.75 87.80 87.75 87.80 0.2K
12:44 87.80 87.80 87.80 87.80 0.6K
12:45 87.80 87.80 87.80 87.80 0.0K
12:46 87.80 87.80 87.80 87.80 0.0K
12:47 87.80 87.80 87.76 87.76 0.6K
12:48 87.76 87.76 87.76 87.76 0.0K
12:49 87.76 87.76 87.76 87.76 0.0K
12:50 87.76 87.76 87.76 87.76 0.0K
12:51 87.76 88.36 87.76 88.36 1.7K
12:52 88.36 88.36 88.36 88.36 0.3K
12:53 88.36 88.36 88.15 88.15 1.4K
12:54 88.13 88.13 88.13 88.13 0.1K
12:55 88.13 88.13 88.13 88.13 0.0K
12:56 88.13 88.13 88.13 88.13 0.1K
12:57 88.13 88.13 88.13 88.13 0.0K
12:58 88.13 88.13 88.13 88.13 0.0K
12:59 88.13 88.13 88.13 88.13 0.2K
13:00 88.13 88.13 88.13 88.13 0.0K
13:01 88.13 88.13 87.63 87.63 0.4K
13:02 87.82 87.82 87.82 87.82 0.2K
13:03 87.82 87.82 87.82 87.82 0.1K
13:04 87.85 87.85 87.85 87.85 0.2K
13:05 87.85 87.85 87.85 87.85 0.0K
13:06 87.87 87.87 87.87 87.87 0.2K
13:07 87.87 87.87 87.87 87.87 0.1K
13:08 87.87 87.87 87.75 87.75 0.2K
13:09 87.75 87.75 87.75 87.75 0.0K
13:10 87.75 87.75 87.75 87.75 0.1K
13:11 87.75 87.75 87.75 87.75 0.2K
13:12 87.75 87.75 87.75 87.75 0.0K
13:13 87.75 87.75 87.75 87.75 0.2K
13:14 87.41 87.41 87.41 87.41 1.5K
13:15 87.41 87.41 87.41 87.41 0.0K
13:16 87.41 87.41 87.41 87.41 0.0K
13:17 87.41 87.41 87.41 87.41 0.1K
13:18 87.41 87.41 87.41 87.41 0.2K
13:19 87.41 87.42 87.40 87.42 1.0K
13:20 87.42 87.42 87.42 87.42 0.2K
13:21 87.42 87.74 87.42 87.74 0.3K
13:22 87.74 87.74 87.74 87.74 0.1K
13:23 87.74 87.74 87.74 87.74 0.1K
13:24 87.74 87.74 87.74 87.74 0.4K
13:25 87.74 87.74 87.74 87.74 0.0K
13:26 87.74 87.74 87.74 87.74 0.0K
13:27 87.74 87.74 87.74 87.74 0.0K
13:28 87.74 87.74 87.74 87.74 0.1K
13:29 87.74 87.74 87.74 87.74 0.2K
13:30 87.74 87.83 87.74 87.83 1.2K
13:31 87.83 87.83 87.83 87.83 0.1K
13:32 87.83 87.83 87.83 87.83 0.0K
13:33 87.83 87.83 87.83 87.83 0.1K
13:34 87.83 87.84 87.83 87.84 0.3K
13:35 87.84 87.84 87.60 87.60 0.2K
13:36 87.60 88.01 87.60 88.01 0.5K
13:37 88.01 88.01 88.01 88.01 0.1K
13:38 88.01 88.01 88.01 88.01 0.1K
13:39 88.01 88.05 87.85 88.05 0.4K
13:40 88.05 88.05 88.05 88.05 0.0K
13:41 88.05 88.05 88.05 88.05 0.0K
13:42 88.05 88.05 88.05 88.05 0.1K
13:43 88.05 88.05 88.05 88.05 0.0K
13:44 88.05 88.05 87.84 87.84 0.8K
13:45 87.84 87.84 87.84 87.84 0.1K
13:46 87.84 87.84 87.71 87.71 0.3K
13:47 87.71 87.71 87.71 87.71 0.3K
13:48 87.71 87.71 87.71 87.71 0.1K
13:49 87.71 87.71 87.71 87.71 0.3K
13:50 87.71 87.71 87.71 87.71 0.1K
13:51 87.71 87.71 87.14 87.14 0.7K
13:52 87.14 87.14 87.14 87.14 0.0K
13:53 87.04 87.04 87.04 87.04 0.6K
13:54 87.57 87.57 87.57 87.57 0.1K
13:55 87.57 87.57 87.57 87.57 0.0K
13:56 87.57 87.57 87.57 87.57 0.0K
13:57 87.57 87.57 87.57 87.57 0.0K
13:58 87.57 87.57 87.57 87.57 0.1K
13:59 87.57 87.57 87.27 87.27 0.1K
14:00 87.27 87.27 87.27 87.27 0.0K
14:01 87.03 87.03 87.03 87.03 0.2K
14:02 87.03 87.03 87.03 87.03 0.2K
14:03 87.03 87.35 87.03 87.35 0.9K
14:04 87.35 87.35 87.35 87.35 0.2K
14:05 87.35 87.61 87.35 87.61 0.6K
14:06 87.61 87.61 87.61 87.61 0.3K
14:07 87.61 87.61 87.61 87.61 0.1K
14:08 87.61 87.61 87.61 87.61 0.0K
14:09 87.61 87.61 87.61 87.61 0.0K
14:10 87.70 87.70 87.59 87.59 0.5K
14:11 87.59 87.72 87.59 87.72 0.1K
14:12 87.72 87.72 87.72 87.72 0.0K
14:13 87.72 87.72 87.72 87.72 0.1K
14:14 87.72 88.05 87.72 88.05 0.4K
14:15 88.05 88.05 88.05 88.05 0.0K
14:16 88.05 88.05 88.05 88.05 0.1K
14:17 88.05 88.05 88.05 88.05 0.1K
14:18 88.05 88.05 88.05 88.05 0.1K
14:19 88.05 88.05 88.05 88.05 0.2K
14:20 88.05 88.05 88.05 88.05 0.0K
14:21 88.05 88.05 88.05 88.05 0.1K
14:22 88.05 88.05 88.05 88.05 0.1K
14:23 88.05 88.05 88.05 88.05 0.2K
14:24 88.05 88.05 87.76 87.76 1.0K
14:25 88.00 88.00 88.00 88.00 2.7K
14:26 88.00 88.30 88.00 88.30 0.7K
14:27 88.30 88.45 88.30 88.45 0.5K
14:28 88.25 88.25 88.25 88.25 0.5K
14:29 88.25 88.25 88.25 88.25 0.1K
14:30 88.25 88.25 88.25 88.25 0.1K
14:31 88.35 88.35 88.35 88.35 0.4K
14:32 88.35 88.35 88.35 88.35 0.1K
14:33 88.35 88.35 88.35 88.35 0.3K
14:34 88.35 88.49 88.35 88.49 0.8K
14:35 88.49 88.49 88.49 88.49 0.1K
14:36 88.30 88.30 88.30 88.30 0.2K
14:37 88.30 88.30 88.30 88.30 0.1K
14:38 88.30 88.30 88.30 88.30 0.0K
14:39 88.30 88.30 88.30 88.30 0.0K
14:40 88.30 88.50 88.30 88.50 0.2K
14:41 88.50 88.50 88.50 88.50 0.0K
14:42 88.50 88.50 88.50 88.50 0.0K
14:43 88.50 88.50 88.50 88.50 0.1K
14:44 88.50 88.50 88.47 88.47 0.2K
14:45 88.47 88.47 88.47 88.47 0.0K
14:46 88.47 88.47 88.47 88.47 0.1K
14:47 88.47 88.47 88.47 88.47 0.1K
14:48 88.47 88.47 88.47 88.47 0.1K
14:49 88.47 88.47 88.46 88.46 0.4K
14:50 88.46 88.46 88.46 88.46 0.0K
14:51 88.46 88.46 88.46 88.46 0.1K
14:52 88.46 88.46 88.46 88.46 0.1K
14:53 88.46 88.46 88.46 88.46 0.1K
14:54 88.46 88.46 88.46 88.46 0.1K
14:55 88.46 88.46 88.46 88.46 0.2K
14:56 88.46 88.46 88.33 88.33 0.2K
14:57 88.33 88.33 88.33 88.33 0.2K
14:58 88.33 88.33 88.33 88.33 0.1K
14:59 88.33 88.50 88.33 88.50 0.4K
15:00 88.46 88.46 88.46 88.46 0.2K
15:01 88.46 88.49 88.46 88.49 0.2K
15:02 88.49 88.49 88.49 88.49 0.1K
15:03 88.49 88.49 88.49 88.49 0.0K
15:04 88.58 88.58 88.58 88.58 1.6K
15:05 88.58 88.58 88.58 88.58 0.1K
15:06 88.58 88.58 88.58 88.58 0.1K
15:07 88.58 88.58 88.58 88.58 0.5K
15:08 88.58 88.58 88.41 88.41 0.2K
15:09 88.41 88.41 88.22 88.22 0.6K
15:10 88.22 88.22 88.22 88.22 0.1K
15:11 88.22 88.40 88.22 88.40 0.5K
15:12 88.40 88.40 88.40 88.40 0.0K
15:13 88.40 88.40 88.40 88.40 0.1K
15:14 88.40 88.40 88.40 88.40 0.1K
15:15 88.37 88.37 88.37 88.37 0.6K
15:16 88.37 89.00 88.37 89.00 1.5K
15:17 89.00 89.00 88.78 88.78 0.5K
15:18 88.78 88.78 88.46 88.46 1.4K
15:19 88.46 88.46 88.37 88.37 0.5K
15:20 88.37 88.37 87.94 87.94 0.3K
15:21 87.94 87.94 87.94 87.94 0.1K
15:22 87.94 87.94 87.94 87.94 0.0K
15:23 87.94 87.94 87.94 87.94 0.0K
15:24 87.94 87.94 87.94 87.94 0.3K
15:25 87.94 87.94 87.94 87.94 0.1K
15:26 87.94 87.94 87.94 87.94 0.0K
15:27 87.94 87.94 87.93 87.93 1.4K
15:28 87.96 87.96 87.96 87.96 0.3K
15:29 87.96 88.11 87.96 88.11 0.4K
15:30 88.11 88.18 88.11 88.18 0.3K
15:31 88.18 88.31 88.18 88.31 1.0K
15:32 88.31 88.78 88.31 88.78 1.0K
15:33 88.78 88.78 88.73 88.73 0.2K
15:34 89.29 89.31 89.29 89.31 5.7K
15:35 89.34 89.34 89.34 89.34 0.4K
15:36 89.34 89.44 89.34 89.44 0.3K
15:37 89.44 89.63 89.44 89.63 2.2K
15:38 89.63 89.69 89.63 89.69 0.8K
15:39 89.69 89.69 89.69 89.69 0.6K
15:40 89.47 89.47 89.41 89.41 0.7K
15:41 89.41 89.41 89.37 89.37 0.6K
15:42 89.37 89.37 89.37 89.37 0.3K
15:43 89.37 89.37 89.37 89.37 0.0K
15:44 89.37 89.37 89.35 89.35 1.2K
15:45 89.35 89.58 89.35 89.38 0.9K
15:46 89.38 89.38 89.38 89.38 0.1K
15:47 89.38 89.38 89.38 89.38 0.1K
15:48 89.38 89.38 89.23 89.23 0.5K
15:49 89.19 89.19 89.06 89.06 1.5K
15:50 89.06 89.40 89.06 89.40 2.0K
15:51 89.48 89.71 89.48 89.71 1.6K
15:52 89.71 89.83 89.71 89.82 1.1K
15:53 89.82 89.82 89.67 89.67 1.0K
15:54 89.67 89.67 89.67 89.67 1.2K
15:55 89.67 89.67 89.32 89.32 1.0K
15:56 89.32 89.32 88.99 89.12 2.7K
15:57 89.25 89.25 89.11 89.13 3.2K
15:58 89.13 89.18 89.07 89.12 6.3K
15:59 89.11 89.17 89.10 89.17 4.6K
16:00 89.17 89.45 89.17 89.32 34.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし