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 90.18 90.18 89.48 90.18 4.9K
09:32 89.86 89.86 89.86 89.86 0.2K
09:33 89.86 89.86 89.86 89.86 0.1K
09:34 89.86 89.86 89.86 89.86 0.3K
09:35 89.86 90.76 89.86 90.76 0.6K
09:36 90.76 90.76 90.76 90.76 0.0K
09:37 90.76 90.76 90.57 90.57 0.4K
09:38 89.99 89.99 89.99 89.99 0.4K
09:39 89.99 91.07 89.99 91.07 0.9K
09:40 90.70 90.70 90.45 90.45 1.5K
09:41 90.92 90.92 90.77 90.77 2.6K
09:42 90.77 91.29 90.77 91.29 2.2K
09:43 91.29 91.29 91.29 91.29 0.4K
09:44 91.29 91.29 91.00 91.00 0.3K
09:45 91.00 91.00 91.00 91.00 0.5K
09:46 91.00 91.00 91.00 91.00 0.6K
09:47 91.00 91.00 91.00 91.00 0.3K
09:48 91.00 91.80 91.00 91.05 1.0K
09:49 91.34 91.34 91.00 91.00 2.0K
09:50 91.00 91.00 90.43 90.53 1.4K
09:51 90.53 90.53 90.53 90.53 0.2K
09:52 90.53 90.53 90.53 90.53 0.1K
09:53 90.53 90.53 90.53 90.53 0.0K
09:54 90.53 91.55 90.53 91.55 0.7K
09:55 91.55 92.10 91.55 92.10 1.5K
09:56 92.10 92.56 92.10 92.12 1.4K
09:57 92.46 92.46 92.46 92.46 0.6K
09:58 91.52 91.52 90.73 90.73 1.0K
09:59 90.73 91.94 90.73 91.94 0.9K
10:00 91.94 91.94 91.94 91.94 0.2K
10:01 90.86 90.86 90.86 90.86 0.2K
10:02 90.86 90.86 90.71 90.71 1.4K
10:03 90.71 90.71 90.71 90.71 0.5K
10:04 90.71 90.78 90.71 90.78 0.4K
10:05 90.78 90.78 90.78 90.78 0.6K
10:06 90.78 90.78 90.78 90.78 0.4K
10:07 90.78 91.25 90.78 91.25 0.2K
10:08 91.25 91.25 91.25 91.25 0.0K
10:09 91.25 91.25 91.25 91.25 0.0K
10:10 89.69 90.25 89.69 90.25 0.6K
10:11 90.43 90.43 89.70 89.70 0.6K
10:12 89.70 89.70 89.69 89.69 0.2K
10:13 89.69 89.69 89.69 89.69 0.2K
10:14 89.69 89.69 89.69 89.69 0.1K
10:15 89.69 89.69 89.69 89.69 0.2K
10:16 90.53 90.53 90.53 90.53 1.2K
10:17 90.53 90.53 90.53 90.53 0.1K
10:18 89.64 89.64 89.64 89.64 0.2K
10:19 89.64 89.64 89.64 89.64 0.3K
10:20 89.64 89.77 89.64 89.77 0.5K
10:21 89.77 89.77 89.77 89.77 0.0K
10:22 89.50 89.96 89.50 89.96 2.2K
10:23 89.96 90.40 89.96 90.40 0.4K
10:24 90.40 90.40 89.51 89.51 0.8K
10:25 89.51 89.54 89.51 89.54 0.3K
10:26 89.54 89.54 89.54 89.54 0.1K
10:27 89.54 89.54 89.51 89.51 0.3K
10:28 89.51 89.51 89.15 89.15 0.6K
10:29 89.15 89.68 89.15 89.32 0.6K
10:30 89.32 89.32 89.32 89.32 0.1K
10:31 89.32 89.37 89.27 89.27 0.6K
10:32 89.27 89.27 89.27 89.27 0.0K
10:33 89.27 89.59 89.27 89.51 0.6K
10:34 89.51 89.51 89.51 89.51 0.1K
10:35 89.51 89.51 89.51 89.51 0.1K
10:36 89.51 89.51 89.51 89.51 0.0K
10:37 89.74 89.74 89.51 89.51 1.6K
10:38 89.51 89.77 89.50 89.50 1.5K
10:39 89.50 89.50 89.50 89.50 0.0K
10:40 89.50 90.00 89.50 89.75 1.0K
10:41 89.99 89.99 89.68 89.68 1.3K
10:42 89.99 89.99 89.99 89.99 0.2K
10:43 90.00 90.10 90.00 90.10 0.3K
10:44 90.10 90.54 90.10 90.54 0.7K
10:45 90.54 90.54 90.23 90.34 1.8K
10:46 90.34 90.34 90.26 90.26 0.5K
10:47 90.26 90.26 90.25 90.25 0.5K
10:48 90.25 90.25 90.25 90.25 0.1K
10:49 90.25 90.60 90.25 90.60 0.7K
10:50 90.60 90.60 90.60 90.60 0.6K
10:51 90.60 90.60 90.56 90.56 0.7K
10:52 90.56 90.74 90.31 90.31 3.0K
10:53 90.31 90.31 90.31 90.31 0.4K
10:54 90.31 90.31 90.12 90.12 0.3K
10:55 90.12 90.12 90.12 90.12 0.3K
10:56 90.12 90.18 90.12 90.18 0.2K
10:57 90.18 90.18 90.18 90.18 0.6K
10:58 90.18 90.18 90.18 90.18 0.1K
10:59 90.41 90.57 90.41 90.57 1.4K
11:00 90.57 90.64 90.57 90.64 1.4K
11:01 90.64 90.64 90.64 90.64 0.2K
11:02 90.92 90.92 90.83 90.83 0.5K
11:03 90.83 90.83 90.66 90.66 0.5K
11:04 90.66 90.66 90.66 90.66 0.1K
11:05 90.66 90.66 89.97 89.97 2.4K
11:06 89.97 89.97 89.97 89.97 0.1K
11:07 90.02 90.02 90.02 90.02 0.2K
11:08 90.02 90.02 89.71 89.71 0.6K
11:09 89.71 90.00 89.71 90.00 0.4K
11:10 90.00 90.00 90.00 90.00 0.2K
11:11 90.00 90.00 90.00 90.00 0.5K
11:12 90.00 90.00 90.00 90.00 0.1K
11:13 90.00 90.14 90.00 90.14 0.8K
11:14 90.29 90.29 90.29 90.29 0.5K
11:15 90.29 90.29 90.26 90.26 0.2K
11:16 90.26 90.26 90.26 90.26 0.4K
11:17 90.26 90.26 90.26 90.26 0.1K
11:18 90.26 90.82 90.26 90.82 1.4K
11:19 90.82 91.30 90.82 91.30 1.3K
11:20 91.30 91.30 91.21 91.21 0.1K
11:21 91.21 91.21 91.21 91.21 0.1K
11:22 90.99 90.99 90.98 90.98 2.2K
11:23 90.99 90.99 90.99 90.99 0.2K
11:24 90.99 90.99 90.85 90.85 1.3K
11:25 90.85 90.85 90.85 90.85 0.1K
11:26 90.85 90.85 90.85 90.85 0.0K
11:27 90.85 90.85 90.85 90.85 0.1K
11:28 90.85 90.85 90.85 90.85 0.1K
11:29 90.85 90.85 90.85 90.85 0.4K
11:30 90.85 90.85 90.85 90.85 0.2K
11:31 90.85 90.85 90.85 90.85 0.1K
11:32 90.74 90.74 90.74 90.74 0.4K
11:33 90.98 90.98 90.98 90.98 0.4K
11:34 90.98 90.98 90.98 90.98 0.2K
11:35 90.98 90.98 90.98 90.98 0.1K
11:36 90.98 90.98 90.98 90.98 0.2K
11:37 90.98 91.07 90.98 91.07 0.6K
11:38 91.07 91.07 90.59 90.59 1.1K
11:39 90.11 90.11 90.11 90.11 0.3K
11:40 90.11 90.11 90.11 90.11 0.1K
11:41 90.11 90.23 90.11 90.23 0.4K
11:42 90.23 90.51 90.23 90.51 0.3K
11:43 90.51 90.51 90.51 90.51 0.1K
11:44 90.51 90.51 90.51 90.51 0.0K
11:45 90.51 90.51 90.37 90.37 0.2K
11:46 90.03 90.03 90.03 90.03 0.2K
11:47 90.03 90.03 90.03 90.03 0.0K
11:48 90.03 90.03 90.03 90.03 0.2K
11:49 90.49 90.59 90.35 90.35 0.6K
11:50 90.35 90.35 90.35 90.35 0.2K
11:51 90.35 90.35 90.35 90.35 0.0K
11:52 90.35 90.35 90.35 90.35 0.1K
11:53 90.35 90.35 90.35 90.35 0.0K
11:54 90.04 90.04 90.04 90.04 1.2K
11:55 90.04 90.04 90.04 90.04 0.0K
11:56 90.04 90.04 90.04 90.04 0.2K
11:57 90.04 90.04 90.04 90.04 0.1K
11:58 90.04 90.04 90.04 90.04 0.0K
11:59 90.04 90.04 90.04 90.04 0.0K
12:00 90.04 90.04 90.04 90.04 0.0K
12:01 90.04 90.04 90.04 90.04 0.1K
12:02 90.04 90.04 89.56 89.56 0.8K
12:03 89.56 89.56 89.56 89.56 0.1K
12:04 89.56 89.56 89.56 89.56 0.2K
12:05 89.80 89.80 89.80 89.80 0.7K
12:06 89.80 89.80 89.65 89.65 0.6K
12:07 89.68 89.68 89.68 89.68 0.3K
12:08 89.68 89.68 89.68 89.68 0.0K
12:09 89.68 89.68 89.64 89.64 0.2K
12:10 89.64 89.83 89.64 89.83 0.7K
12:11 89.95 89.95 89.95 89.95 0.1K
12:12 89.95 89.95 89.95 89.95 0.2K
12:13 89.95 89.95 89.80 89.88 0.5K
12:14 89.88 89.88 89.44 89.44 0.5K
12:15 89.44 89.44 89.44 89.44 0.0K
12:16 89.97 89.97 89.97 89.97 0.3K
12:17 89.97 89.97 89.97 89.97 0.1K
12:18 89.97 89.97 89.97 89.97 0.2K
12:19 89.97 89.97 89.97 89.97 0.0K
12:20 89.97 89.97 89.97 89.97 0.0K
12:21 89.97 89.97 89.97 89.97 0.0K
12:22 89.97 89.97 89.97 89.97 0.0K
12:23 89.89 89.89 89.89 89.89 0.2K
12:24 89.89 89.89 89.40 89.40 0.1K
12:25 89.45 89.45 89.45 89.45 0.2K
12:26 89.45 89.45 89.45 89.45 0.1K
12:27 89.45 89.69 89.45 89.69 0.2K
12:28 89.69 89.69 89.69 89.69 0.1K
12:29 89.69 89.69 89.69 89.69 0.3K
12:30 89.69 89.69 89.69 89.69 0.2K
12:31 89.69 89.69 89.69 89.69 0.0K
12:32 89.69 89.95 89.69 89.95 1.1K
12:33 89.95 89.95 89.95 89.95 0.1K
12:34 89.95 89.95 89.95 89.95 0.0K
12:35 89.95 89.95 89.95 89.95 0.1K
12:36 89.95 89.95 89.95 89.95 0.0K
12:37 89.95 89.95 89.95 89.95 0.1K
12:38 89.95 89.95 89.85 89.85 0.4K
12:39 89.85 89.85 89.85 89.85 0.0K
12:40 89.85 89.85 89.85 89.85 0.0K
12:41 89.85 89.85 89.85 89.85 0.0K
12:42 89.85 89.88 89.85 89.88 0.2K
12:43 89.88 89.88 89.88 89.88 0.0K
12:44 89.70 89.70 89.70 89.70 0.5K
12:45 89.66 89.66 89.66 89.66 0.2K
12:46 89.66 89.66 89.66 89.66 0.0K
12:47 89.66 89.66 89.66 89.66 0.0K
12:48 89.66 89.66 89.66 89.66 0.0K
12:49 89.66 89.66 89.66 89.66 0.1K
12:50 89.66 89.66 89.66 89.66 0.0K
12:51 89.69 89.90 89.69 89.90 0.5K
12:52 89.90 89.90 89.90 89.90 0.0K
12:53 89.90 89.90 89.90 89.90 0.1K
12:54 89.90 89.90 89.90 89.90 0.2K
12:55 89.90 89.90 89.50 89.50 0.2K
12:56 89.40 89.40 89.29 89.29 1.6K
12:57 89.29 89.29 89.29 89.29 0.1K
12:58 89.29 89.29 89.16 89.16 0.3K
12:59 89.16 89.16 89.16 89.16 0.2K
13:00 89.16 89.16 89.16 89.16 0.0K
13:01 89.16 89.42 89.16 89.42 0.3K
13:02 89.42 89.42 89.42 89.42 0.0K
13:03 89.42 89.42 89.42 89.42 0.0K
13:04 89.42 89.42 89.42 89.42 0.1K
13:05 89.42 89.42 89.42 89.42 0.0K
13:06 89.42 89.42 89.42 89.42 0.0K
13:07 89.42 89.42 89.42 89.42 0.4K
13:08 89.42 89.42 89.42 89.42 0.0K
13:09 89.38 89.44 89.38 89.44 0.9K
13:10 89.44 89.74 89.39 89.74 2.7K
13:11 89.74 89.74 89.73 89.73 0.3K
13:12 89.52 89.66 89.52 89.66 3.1K
13:13 89.66 89.92 89.66 89.92 4.1K
13:14 89.92 89.92 89.92 89.92 0.0K
13:15 89.92 89.92 89.92 89.92 0.0K
13:16 89.92 89.92 89.92 89.92 0.1K
13:17 89.92 89.92 89.92 89.92 0.0K
13:18 89.92 89.92 89.92 89.92 0.1K
13:19 89.92 89.92 89.92 89.92 0.1K
13:20 89.92 89.92 89.92 89.92 0.0K
13:21 89.92 89.92 89.85 89.85 0.2K
13:22 89.85 89.85 89.85 89.85 0.0K
13:23 89.85 89.85 89.85 89.85 0.0K
13:24 89.85 89.85 89.85 89.85 0.0K
13:25 89.85 89.85 89.85 89.85 0.1K
13:26 89.97 90.00 89.96 89.96 0.7K
13:27 89.96 89.96 89.93 89.93 0.2K
13:28 89.93 89.93 89.68 89.68 2.1K
13:29 89.68 89.68 89.68 89.68 0.3K
13:30 89.68 89.68 89.68 89.68 0.0K
13:31 89.68 89.70 89.68 89.70 0.1K
13:32 89.70 89.70 89.70 89.70 0.0K
13:33 89.70 89.70 89.70 89.70 0.0K
13:34 89.70 89.70 89.70 89.70 0.4K
13:35 89.70 89.70 89.46 89.46 0.2K
13:36 89.46 89.46 89.00 89.00 11.0K
13:37 89.00 89.10 89.00 89.10 0.6K
13:38 89.10 89.10 89.10 89.10 0.3K
13:39 89.10 89.10 89.10 89.10 0.0K
13:40 89.10 89.10 88.90 88.90 1.1K
13:41 88.90 88.90 88.90 88.90 0.0K
13:42 88.90 88.90 88.90 88.90 0.0K
13:43 88.90 88.90 88.90 88.90 0.0K
13:44 88.90 88.90 88.90 88.90 0.1K
13:45 88.90 88.90 88.61 88.74 2.1K
13:46 88.74 88.74 88.44 88.44 0.2K
13:47 88.44 88.44 88.44 88.44 0.1K
13:48 88.44 88.44 88.44 88.44 0.0K
13:49 88.44 88.44 88.44 88.44 0.1K
13:50 88.44 88.44 88.44 88.44 0.0K
13:51 88.44 88.44 88.44 88.44 0.0K
13:52 88.44 88.44 88.44 88.44 0.0K
13:53 88.44 88.44 88.44 88.44 0.1K
13:54 88.44 88.44 88.44 88.44 0.1K
13:55 88.11 88.11 87.56 88.05 3.4K
13:56 88.05 88.34 88.05 88.34 2.0K
13:57 88.34 88.34 88.34 88.34 0.4K
13:58 88.52 88.55 88.12 88.12 3.9K
13:59 88.12 88.12 88.12 88.12 0.1K
14:00 88.12 88.47 88.12 88.47 0.3K
14:01 88.47 88.47 88.47 88.47 0.0K
14:02 88.47 88.49 88.47 88.49 2.7K
14:03 88.49 88.49 88.49 88.49 0.1K
14:04 88.49 88.49 88.45 88.45 0.9K
14:05 88.44 88.44 88.44 88.44 2.6K
14:06 88.44 88.44 88.44 88.44 0.0K
14:07 88.29 88.35 88.29 88.35 2.0K
14:08 88.35 88.35 88.35 88.35 0.1K
14:09 88.35 88.35 88.35 88.35 0.0K
14:10 88.35 88.51 88.35 88.51 0.3K
14:11 88.51 88.51 88.51 88.51 0.1K
14:12 88.51 88.51 88.51 88.51 0.1K
14:13 88.51 88.51 88.51 88.51 0.1K
14:14 88.51 88.51 88.51 88.51 0.0K
14:15 88.42 88.42 88.42 88.42 0.1K
14:16 88.42 88.42 88.42 88.42 0.3K
14:17 88.47 88.47 88.47 88.47 0.2K
14:18 88.47 88.47 88.25 88.25 0.1K
14:19 88.25 88.25 88.25 88.25 0.0K
14:20 88.25 88.25 88.25 88.25 0.1K
14:21 88.25 88.35 88.25 88.35 0.1K
14:22 88.35 88.35 88.35 88.35 0.1K
14:23 88.35 88.71 88.35 88.71 2.1K
14:24 88.71 88.71 88.71 88.71 0.0K
14:25 88.71 88.71 88.28 88.28 3.2K
14:26 88.28 88.28 88.28 88.28 0.0K
14:27 88.28 88.28 88.28 88.28 0.2K
14:28 88.28 88.28 88.20 88.20 0.1K
14:29 88.20 88.20 88.20 88.20 0.0K
14:30 88.00 88.09 88.00 88.09 0.6K
14:31 88.13 88.13 88.13 88.13 0.9K
14:32 88.13 88.13 88.13 88.13 0.1K
14:33 88.13 88.13 88.13 88.13 0.0K
14:34 88.13 88.13 87.50 87.50 2.0K
14:35 87.50 87.50 87.50 87.50 0.1K
14:36 87.50 87.50 87.41 87.41 0.7K
14:37 87.41 87.41 87.41 87.41 0.2K
14:38 87.41 87.87 87.41 87.87 1.2K
14:39 87.88 87.88 87.88 87.88 0.7K
14:40 88.02 88.02 87.91 87.96 1.3K
14:41 87.96 87.96 87.90 87.90 0.4K
14:42 87.90 87.90 87.90 87.90 0.1K
14:43 87.90 87.90 87.90 87.90 0.1K
14:44 87.90 87.90 87.90 87.90 0.0K
14:45 87.90 87.90 87.90 87.90 0.0K
14:46 87.90 87.90 87.90 87.90 0.0K
14:47 87.90 87.91 87.90 87.91 0.4K
14:48 87.91 87.91 87.91 87.91 0.3K
14:49 87.88 87.88 87.88 87.88 0.9K
14:50 87.88 88.00 87.88 88.00 1.4K
14:51 88.00 88.00 88.00 88.00 0.0K
14:52 88.00 88.00 88.00 88.00 0.1K
14:53 87.76 87.76 87.76 87.76 0.3K
14:54 87.76 87.76 87.76 87.76 0.5K
14:55 87.76 87.76 87.76 87.76 0.6K
14:56 87.76 87.76 87.76 87.76 0.1K
14:57 87.76 87.76 87.56 87.56 0.3K
14:58 87.56 87.78 87.56 87.78 0.9K
14:59 87.78 87.78 87.50 87.50 0.5K
15:00 87.50 87.50 87.50 87.50 0.1K
15:01 87.50 87.50 87.50 87.50 0.0K
15:02 87.50 87.50 87.50 87.50 0.0K
15:03 87.50 87.50 87.50 87.50 0.3K
15:04 87.50 87.50 87.44 87.44 0.1K
15:05 87.44 87.44 87.41 87.41 0.1K
15:06 87.41 87.41 87.41 87.41 0.1K
15:07 87.41 87.41 87.41 87.41 0.0K
15:08 87.41 87.41 87.41 87.41 0.1K
15:09 87.41 87.52 87.41 87.52 0.4K
15:10 87.52 87.52 87.52 87.52 0.1K
15:11 87.52 87.52 87.52 87.52 0.2K
15:12 87.52 87.52 87.52 87.52 0.1K
15:13 87.52 87.52 87.52 87.52 0.0K
15:14 87.52 87.52 87.46 87.46 0.2K
15:15 87.46 87.46 87.46 87.46 0.1K
15:16 87.65 87.65 87.65 87.65 0.2K
15:17 87.65 87.65 87.65 87.65 0.0K
15:18 87.65 87.66 87.65 87.66 0.3K
15:19 87.66 87.66 87.66 87.66 0.0K
15:20 87.66 87.66 87.66 87.66 0.0K
15:21 87.66 87.66 87.66 87.66 0.0K
15:22 87.66 87.92 87.66 87.92 1.4K
15:23 87.92 87.92 87.92 87.92 0.3K
15:24 87.92 87.92 87.49 87.49 0.3K
15:25 87.49 87.49 87.49 87.49 0.1K
15:26 87.49 87.49 87.49 87.49 0.2K
15:27 87.49 87.71 87.49 87.50 0.3K
15:28 87.50 87.70 87.50 87.70 0.2K
15:29 87.70 87.70 87.50 87.50 1.0K
15:30 87.69 87.69 87.69 87.69 0.4K
15:31 87.69 87.69 87.69 87.69 0.5K
15:32 87.69 87.84 87.69 87.84 1.5K
15:33 87.84 87.84 87.84 87.84 0.0K
15:34 87.84 87.84 87.84 87.84 0.6K
15:35 87.84 87.84 87.84 87.84 0.1K
15:36 87.84 88.11 87.84 88.11 0.6K
15:37 88.11 88.11 88.04 88.04 0.4K
15:38 88.04 88.04 87.75 87.75 1.0K
15:39 87.75 87.75 87.75 87.75 0.2K
15:40 87.75 87.75 87.75 87.75 0.1K
15:41 87.75 87.75 87.75 87.75 0.2K
15:42 87.75 87.87 87.75 87.87 0.2K
15:43 88.01 88.01 88.01 88.01 1.0K
15:44 88.10 88.10 88.10 88.10 0.8K
15:45 88.10 88.13 88.10 88.13 0.6K
15:46 88.13 88.13 88.13 88.13 0.2K
15:47 88.13 88.29 88.13 88.29 0.7K
15:48 88.29 88.31 88.29 88.31 0.4K
15:49 88.31 88.31 88.31 88.31 0.7K
15:50 88.31 88.53 88.31 88.53 1.3K
15:51 88.53 88.60 88.53 88.60 0.8K
15:52 88.60 88.60 88.21 88.21 3.7K
15:53 88.21 88.58 88.21 88.58 0.5K
15:54 88.58 88.58 88.58 88.58 0.3K
15:55 88.58 88.58 88.23 88.23 1.9K
15:56 88.23 88.27 88.23 88.27 2.4K
15:57 88.27 88.27 88.12 88.12 2.4K
15:58 88.11 88.11 87.83 87.83 3.0K
15:59 87.83 88.01 87.83 88.01 3.7K
16:00 88.01 88.06 87.06 87.85 24.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし