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 89.78 89.78 87.35 89.78 4.6K
09:32 89.78 89.78 89.78 89.78 0.6K
09:33 89.78 89.78 89.78 89.78 0.4K
09:34 90.12 90.12 90.12 90.12 0.3K
09:35 90.12 90.12 90.12 90.12 0.1K
09:36 90.12 90.12 90.12 90.12 2.0K
09:37 90.12 90.12 89.25 89.25 0.5K
09:38 89.59 89.59 89.59 89.59 0.6K
09:39 89.59 89.59 89.59 89.59 0.5K
09:40 89.59 89.59 88.47 88.47 0.3K
09:41 89.01 90.84 89.01 90.84 5.8K
09:42 91.65 91.65 91.31 91.31 3.7K
09:43 91.34 91.34 91.34 91.34 0.3K
09:44 91.34 91.63 91.34 91.63 0.6K
09:45 91.63 91.65 91.29 91.29 2.1K
09:46 91.29 91.29 91.29 91.29 0.0K
09:47 90.75 91.40 90.75 91.40 1.6K
09:48 91.40 91.40 91.40 91.40 0.1K
09:49 91.40 91.40 91.40 91.40 0.0K
09:50 91.40 91.40 91.40 91.40 0.0K
09:51 91.40 91.40 91.40 91.40 0.1K
09:52 91.40 91.40 91.01 91.01 0.6K
09:53 91.01 91.01 91.01 91.01 0.2K
09:54 91.01 91.01 91.01 91.01 0.1K
09:55 91.01 91.01 91.01 91.01 0.1K
09:56 91.41 91.41 91.41 91.41 0.4K
09:57 91.41 91.41 91.12 91.12 1.5K
09:58 91.12 91.12 90.30 90.30 5.5K
09:59 90.12 90.12 90.12 90.12 0.8K
10:00 90.12 90.12 90.12 90.12 0.0K
10:01 90.12 90.12 90.12 90.12 0.0K
10:02 90.12 90.12 90.12 90.12 0.5K
10:03 90.12 90.12 90.12 90.12 0.3K
10:04 90.12 90.12 90.12 90.12 2.4K
10:05 90.12 90.12 88.80 88.80 1.3K
10:06 89.04 90.41 89.04 90.41 11.9K
10:07 90.41 90.56 90.40 90.40 1.3K
10:08 90.40 90.40 90.40 90.40 0.2K
10:09 90.40 90.40 90.40 90.40 0.1K
10:10 90.40 90.40 90.40 90.40 0.2K
10:11 90.40 90.40 90.40 90.40 0.1K
10:12 90.40 90.40 90.40 90.40 0.3K
10:13 90.40 90.40 90.40 90.40 0.0K
10:14 91.17 91.17 91.17 91.17 0.4K
10:15 91.17 91.17 91.17 91.17 0.4K
10:16 91.17 91.17 91.17 91.17 0.1K
10:17 90.64 90.64 90.64 90.64 1.2K
10:18 90.64 90.64 90.64 90.64 0.2K
10:19 90.64 90.64 90.10 90.10 0.9K
10:20 90.75 90.75 90.75 90.75 0.4K
10:21 90.75 90.75 90.75 90.75 0.0K
10:22 90.75 90.75 90.75 90.75 0.0K
10:23 90.75 90.75 90.15 90.15 1.3K
10:24 90.15 90.15 90.10 90.10 0.1K
10:25 89.74 90.12 89.74 89.96 0.4K
10:26 89.96 89.96 89.96 89.96 0.8K
10:27 89.96 91.17 89.96 91.17 0.7K
10:28 91.17 91.17 91.17 91.17 0.1K
10:29 91.17 91.17 91.17 91.17 0.1K
10:30 91.17 91.20 91.17 91.20 1.8K
10:31 91.20 91.20 91.20 91.20 0.0K
10:32 91.20 91.21 91.20 91.21 0.2K
10:33 91.21 91.21 90.75 90.75 0.5K
10:34 90.75 90.75 90.75 90.75 0.2K
10:35 91.21 91.21 91.13 91.13 3.4K
10:36 91.13 91.13 91.13 91.13 0.0K
10:37 91.13 91.13 91.13 91.13 0.1K
10:38 91.13 91.13 91.13 91.13 0.2K
10:39 91.13 91.13 91.13 91.13 0.2K
10:40 91.13 91.13 91.13 91.13 0.1K
10:41 91.13 91.13 91.13 91.13 0.1K
10:42 91.13 91.21 91.13 91.21 0.2K
10:43 91.21 91.21 90.75 90.75 0.2K
10:44 90.75 90.75 90.75 90.75 0.1K
10:45 90.75 91.29 90.75 91.29 2.1K
10:46 91.29 91.85 91.29 91.85 1.2K
10:47 91.85 91.85 91.63 91.63 0.2K
10:48 91.63 92.18 91.63 92.10 2.9K
10:49 91.80 92.23 91.80 92.23 3.4K
10:50 91.65 91.65 91.65 91.65 4.0K
10:51 91.65 91.65 91.65 91.65 0.0K
10:52 91.65 91.65 91.65 91.65 0.0K
10:53 91.65 91.65 91.65 91.65 0.0K
10:54 91.65 91.65 91.01 91.01 1.2K
10:55 91.01 91.94 91.01 91.64 3.2K
10:56 91.64 91.64 91.64 91.64 0.0K
10:57 91.64 91.64 91.64 91.64 0.2K
10:58 91.64 91.64 91.64 91.64 0.1K
10:59 91.64 91.64 91.64 91.64 0.2K
11:00 92.30 92.30 92.21 92.21 0.9K
11:01 92.21 92.61 92.21 92.24 1.8K
11:02 92.24 92.24 92.24 92.24 0.2K
11:03 92.24 92.24 91.69 91.69 0.5K
11:04 92.07 92.07 92.07 92.07 0.3K
11:05 92.07 92.35 92.07 92.30 1.3K
11:06 92.19 92.45 92.19 92.45 1.4K
11:07 92.45 92.70 92.45 92.62 2.6K
11:08 92.62 92.63 92.62 92.63 6.9K
11:09 92.63 92.71 92.63 92.71 3.3K
11:10 92.76 92.76 92.76 92.76 0.5K
11:11 92.76 92.97 92.76 92.97 0.6K
11:12 92.97 92.97 92.39 92.47 3.1K
11:13 92.47 92.55 92.47 92.55 0.4K
11:14 92.55 92.78 92.55 92.78 0.2K
11:15 92.78 92.78 92.55 92.55 0.1K
11:16 92.55 92.55 92.55 92.55 0.1K
11:17 92.55 92.55 92.55 92.55 0.0K
11:18 92.55 92.55 92.55 92.55 0.4K
11:19 92.55 92.55 92.55 92.55 0.1K
11:20 92.55 92.55 92.55 92.55 0.4K
11:21 92.55 92.55 92.55 92.55 0.2K
11:22 92.55 92.55 92.55 92.55 0.1K
11:23 92.55 92.55 92.55 92.55 0.1K
11:24 92.55 92.55 92.55 92.55 0.0K
11:25 92.55 92.55 92.52 92.52 0.2K
11:26 92.70 92.70 92.70 92.70 0.4K
11:27 92.70 92.70 92.66 92.66 0.1K
11:28 92.66 92.66 92.66 92.66 0.4K
11:29 92.51 92.51 92.51 92.51 0.1K
11:30 92.51 92.51 92.51 92.51 0.1K
11:31 92.51 92.70 92.51 92.70 0.1K
11:32 92.70 92.70 92.52 92.52 1.1K
11:33 92.52 92.52 92.24 92.24 0.2K
11:34 92.24 92.24 92.24 92.24 0.2K
11:35 92.24 92.24 92.24 92.24 0.0K
11:36 91.95 91.95 91.95 91.95 1.6K
11:37 91.95 91.95 91.75 91.75 0.5K
11:38 91.75 91.75 91.50 91.50 1.0K
11:39 91.50 91.50 91.50 91.50 0.5K
11:40 91.50 91.78 91.50 91.78 0.5K
11:41 91.78 91.78 91.78 91.78 0.0K
11:42 91.78 91.78 91.48 91.48 0.2K
11:43 91.48 91.48 91.48 91.48 0.3K
11:44 91.48 92.39 91.48 92.39 0.3K
11:45 92.39 92.39 92.39 92.39 0.1K
11:46 92.39 92.39 92.39 92.39 0.0K
11:47 92.39 92.59 92.39 92.59 0.3K
11:48 92.59 92.59 92.41 92.41 0.4K
11:49 92.41 92.41 92.41 92.41 0.1K
11:50 92.41 92.50 92.41 92.50 1.2K
11:51 92.50 92.50 92.50 92.50 0.0K
11:52 92.50 92.50 92.50 92.50 0.0K
11:53 92.50 92.50 92.50 92.50 0.1K
11:54 92.50 92.50 92.50 92.50 0.1K
11:55 92.50 92.50 92.50 92.50 0.0K
11:56 92.50 92.50 92.50 92.50 0.0K
11:57 92.50 92.50 92.50 92.50 0.0K
11:58 92.50 92.50 92.34 92.34 0.8K
11:59 92.34 92.46 92.34 92.46 0.2K
12:00 92.46 92.60 92.46 92.60 0.4K
12:01 92.60 92.60 92.21 92.21 1.3K
12:02 92.21 92.21 92.21 92.21 0.0K
12:03 92.21 92.21 92.21 92.21 0.3K
12:04 92.21 92.21 92.21 92.21 0.1K
12:05 92.21 92.21 92.21 92.21 0.7K
12:06 92.21 92.21 91.90 91.90 0.2K
12:07 91.90 92.06 91.90 92.06 0.3K
12:08 92.06 92.06 92.06 92.06 0.0K
12:09 92.06 92.09 91.95 92.09 0.2K
12:10 92.09 92.09 92.09 92.09 0.1K
12:11 92.09 92.09 92.09 92.09 0.0K
12:12 92.09 92.09 92.09 92.09 0.1K
12:13 92.09 92.09 92.09 92.09 0.1K
12:14 92.09 92.09 92.09 92.09 0.0K
12:15 92.09 92.09 92.09 92.09 0.2K
12:16 92.16 92.16 92.16 92.16 2.0K
12:17 92.16 92.16 92.16 92.16 1.0K
12:18 92.16 92.16 92.16 92.16 0.0K
12:19 92.16 92.16 91.78 91.78 0.5K
12:20 91.78 91.78 91.71 91.71 0.4K
12:21 91.71 91.81 91.71 91.81 0.5K
12:22 91.75 91.75 91.75 91.75 0.8K
12:23 91.75 91.75 91.57 91.57 0.1K
12:24 91.57 91.66 91.57 91.59 0.6K
12:25 91.59 91.59 91.59 91.59 0.0K
12:26 91.59 91.59 91.59 91.59 0.0K
12:27 91.91 91.91 91.91 91.91 0.3K
12:28 91.91 91.91 91.91 91.91 0.0K
12:29 91.59 91.59 91.59 91.59 0.1K
12:30 91.59 91.59 91.59 91.59 0.0K
12:31 91.59 91.59 91.59 91.59 0.1K
12:32 91.59 91.59 91.59 91.59 0.3K
12:33 91.50 91.50 91.44 91.44 1.1K
12:34 91.44 91.44 91.14 91.14 0.3K
12:35 91.14 91.14 91.14 91.14 0.0K
12:36 91.14 91.14 91.14 91.14 0.1K
12:37 91.14 91.14 91.14 91.14 0.1K
12:38 91.14 91.14 91.14 91.14 0.2K
12:39 91.14 91.14 91.14 91.14 0.0K
12:40 91.14 91.14 90.92 90.92 1.2K
12:41 90.92 91.07 90.92 91.01 1.2K
12:42 91.01 91.01 91.01 91.01 0.0K
12:43 91.01 91.01 91.01 91.01 0.1K
12:44 91.01 91.19 91.01 91.19 0.3K
12:45 91.19 91.19 91.19 91.19 0.0K
12:46 91.19 91.19 91.19 91.19 0.0K
12:47 91.19 91.19 91.19 91.19 0.4K
12:48 91.19 91.19 91.19 91.19 0.2K
12:49 91.19 91.19 91.19 91.19 0.1K
12:50 91.19 91.19 91.19 91.19 0.1K
12:51 91.28 91.42 91.15 91.15 1.0K
12:52 91.15 91.54 91.15 91.38 1.1K
12:53 91.31 91.45 91.31 91.45 2.1K
12:54 91.45 91.87 91.45 91.87 0.5K
12:55 91.87 91.87 91.73 91.73 2.5K
12:56 91.65 91.65 91.65 91.65 1.6K
12:57 91.65 91.65 91.65 91.65 0.1K
12:58 91.65 91.65 91.65 91.65 0.1K
12:59 91.70 91.70 91.70 91.70 0.6K
13:00 91.70 91.70 91.66 91.66 0.3K
13:01 91.66 91.66 91.66 91.66 0.0K
13:02 91.66 91.66 91.66 91.66 0.1K
13:03 91.66 91.66 91.66 91.66 0.3K
13:04 91.66 91.66 91.66 91.66 0.0K
13:05 91.66 91.66 91.66 91.66 0.1K
13:06 91.66 91.66 91.66 91.66 0.0K
13:07 91.66 91.66 91.46 91.46 0.2K
13:08 91.46 91.46 91.46 91.46 0.1K
13:09 91.46 91.46 91.46 91.46 0.0K
13:10 91.46 91.59 91.46 91.59 0.4K
13:11 91.59 91.59 91.59 91.59 0.2K
13:12 91.63 91.73 91.63 91.73 0.2K
13:13 91.73 91.73 91.73 91.73 0.0K
13:14 91.73 92.06 91.73 91.94 1.2K
13:15 91.90 91.90 91.90 91.90 0.2K
13:16 91.90 91.90 91.90 91.90 0.0K
13:17 91.90 91.90 91.90 91.90 0.0K
13:18 91.90 91.90 91.90 91.90 0.0K
13:19 91.90 91.90 91.90 91.90 0.1K
13:20 91.90 91.90 91.90 91.90 0.0K
13:21 91.90 91.90 91.90 91.90 0.0K
13:22 91.90 91.90 91.87 91.87 0.1K
13:23 91.87 91.94 91.87 91.94 0.2K
13:24 91.94 91.94 91.94 91.94 0.1K
13:25 91.94 91.94 91.94 91.94 0.0K
13:26 91.94 91.94 91.94 91.94 0.1K
13:27 91.94 92.14 91.94 92.01 0.5K
13:28 92.06 92.06 92.06 92.06 0.2K
13:29 92.06 92.06 92.06 92.06 0.4K
13:30 92.06 92.06 92.06 92.06 0.0K
13:31 92.06 92.06 92.06 92.06 0.0K
13:32 92.06 92.06 92.06 92.06 0.0K
13:33 92.06 92.06 92.06 92.06 0.1K
13:34 92.06 92.17 92.06 92.17 0.4K
13:35 92.17 92.19 92.06 92.06 0.2K
13:36 92.06 92.06 92.06 92.06 0.2K
13:37 92.06 92.06 92.06 92.06 0.1K
13:38 92.06 92.06 92.06 92.06 0.3K
13:39 92.06 92.06 92.06 92.06 0.1K
13:40 92.06 92.06 91.97 91.97 0.4K
13:41 91.97 91.97 91.79 91.79 1.7K
13:42 91.93 92.08 91.93 92.08 1.2K
13:43 92.19 92.19 92.19 92.19 0.2K
13:44 92.19 92.19 92.07 92.07 0.6K
13:45 92.07 92.07 92.07 92.07 0.1K
13:46 92.07 92.07 92.07 92.07 0.1K
13:47 92.07 92.07 92.07 92.07 0.7K
13:48 92.07 92.07 92.07 92.07 0.1K
13:49 92.07 92.07 92.07 92.07 0.1K
13:50 92.13 92.26 92.13 92.26 1.3K
13:51 92.26 92.26 92.26 92.26 0.2K
13:52 92.26 92.26 92.26 92.26 0.0K
13:53 92.26 92.26 92.26 92.26 0.0K
13:54 92.26 92.26 92.26 92.26 0.0K
13:55 92.26 92.26 92.15 92.15 0.3K
13:56 92.15 92.15 92.15 92.15 0.0K
13:57 92.15 92.15 92.15 92.15 0.3K
13:58 92.15 92.15 92.15 92.15 0.1K
13:59 92.15 92.15 92.15 92.15 0.1K
14:00 92.15 92.15 92.15 92.15 0.0K
14:01 92.15 92.17 92.15 92.17 0.1K
14:02 92.17 92.24 92.17 92.24 1.4K
14:03 92.24 92.24 92.24 92.24 0.2K
14:04 92.24 92.24 92.24 92.24 0.0K
14:05 92.24 92.24 91.98 92.09 0.9K
14:06 91.98 92.10 91.98 92.04 0.6K
14:07 92.04 92.04 92.04 92.04 0.0K
14:08 92.04 92.04 92.04 92.04 0.1K
14:09 91.87 91.87 91.87 91.87 0.2K
14:10 91.87 91.87 91.87 91.87 0.1K
14:11 91.87 91.87 91.87 91.87 0.1K
14:12 91.87 91.87 91.87 91.87 0.0K
14:13 91.87 91.87 91.87 91.87 0.1K
14:14 91.87 91.87 91.63 91.63 1.7K
14:15 91.63 91.63 91.63 91.63 0.1K
14:16 91.63 91.63 91.21 91.21 2.4K
14:17 91.21 91.21 91.07 91.07 0.4K
14:18 91.07 91.07 90.86 90.90 1.0K
14:19 90.86 90.86 90.86 90.86 1.0K
14:20 90.95 90.95 90.67 90.67 1.7K
14:21 90.45 90.45 90.00 90.00 2.7K
14:22 90.00 90.15 90.00 90.15 0.5K
14:23 90.15 90.31 89.98 90.31 1.5K
14:24 90.31 90.32 90.31 90.32 0.3K
14:25 90.32 90.42 90.32 90.42 0.7K
14:26 90.42 90.53 90.42 90.45 0.4K
14:27 90.45 90.45 90.45 90.45 0.5K
14:28 90.45 90.50 90.45 90.50 0.4K
14:29 90.50 90.50 90.50 90.50 0.1K
14:30 90.47 90.47 90.47 90.47 1.0K
14:31 90.21 90.21 90.21 90.21 1.0K
14:32 90.14 90.39 90.14 90.37 0.9K
14:33 90.37 90.39 90.37 90.39 0.3K
14:34 90.39 90.39 90.39 90.39 0.1K
14:35 90.26 90.26 90.26 90.26 0.3K
14:36 90.26 90.26 90.26 90.26 0.3K
14:37 90.26 90.26 90.26 90.26 0.5K
14:38 90.26 90.26 90.15 90.15 0.2K
14:39 90.15 90.15 90.15 90.15 0.3K
14:40 90.15 90.37 90.15 90.37 0.6K
14:41 90.37 90.37 90.00 90.00 0.6K
14:42 90.13 90.29 90.13 90.29 1.0K
14:43 90.18 90.21 90.18 90.21 0.7K
14:44 90.21 90.35 90.21 90.35 0.6K
14:45 90.35 90.35 90.13 90.13 0.6K
14:46 90.13 90.19 90.13 90.19 0.3K
14:47 90.19 90.26 90.14 90.26 0.6K
14:48 90.26 90.28 90.26 90.28 0.3K
14:49 90.28 90.28 90.00 90.00 0.1K
14:50 90.23 90.23 89.99 89.99 6.0K
14:51 90.01 90.01 90.01 90.01 2.1K
14:52 90.01 90.01 89.92 89.92 0.7K
14:53 89.92 89.92 89.83 89.83 0.7K
14:54 89.85 89.85 89.85 89.85 0.2K
14:55 89.85 89.85 89.85 89.85 0.2K
14:56 89.85 89.85 89.85 89.85 0.0K
14:57 89.89 89.89 89.66 89.66 3.2K
14:58 89.70 89.78 89.70 89.78 2.7K
14:59 89.94 90.05 89.94 90.05 1.6K
15:00 90.05 90.05 90.05 90.05 0.1K
15:01 90.05 90.05 90.05 90.05 0.0K
15:02 90.05 90.05 90.05 90.05 0.1K
15:03 90.05 90.05 90.05 90.05 0.0K
15:04 90.05 90.05 90.05 90.05 0.2K
15:05 90.05 90.05 89.81 89.81 0.2K
15:06 89.81 89.81 89.81 89.81 0.1K
15:07 89.81 89.81 89.81 89.81 0.1K
15:08 89.81 89.81 89.81 89.81 0.1K
15:09 89.81 89.81 89.81 89.81 0.0K
15:10 89.81 89.81 89.79 89.79 0.3K
15:11 89.79 89.79 89.79 89.79 0.1K
15:12 89.79 89.79 89.79 89.79 0.1K
15:13 89.79 89.79 89.79 89.79 0.1K
15:14 89.79 89.79 89.79 89.79 0.1K
15:15 89.79 89.79 89.79 89.79 0.2K
15:16 89.79 89.79 89.57 89.57 0.2K
15:17 89.57 89.76 89.57 89.74 0.6K
15:18 89.74 89.74 89.74 89.74 0.1K
15:19 89.74 89.74 89.74 89.74 0.1K
15:20 89.74 89.74 89.72 89.72 1.2K
15:21 89.72 89.72 89.72 89.72 0.1K
15:22 89.72 89.72 89.71 89.71 1.2K
15:23 89.57 89.65 89.57 89.65 1.3K
15:24 89.67 89.76 89.67 89.67 0.9K
15:25 89.67 89.93 89.67 89.93 1.8K
15:26 89.93 89.93 89.93 89.93 0.1K
15:27 89.93 89.93 89.93 89.93 0.1K
15:28 89.93 89.93 89.93 89.93 0.2K
15:29 89.93 89.93 89.78 89.78 0.8K
15:30 89.78 89.78 89.78 89.78 0.3K
15:31 89.78 89.78 89.78 89.78 0.2K
15:32 89.78 89.84 89.78 89.84 0.1K
15:33 89.84 89.84 89.84 89.84 0.3K
15:34 89.84 89.95 89.84 89.93 2.2K
15:35 89.93 89.93 89.93 89.93 0.1K
15:36 89.93 89.93 89.93 89.93 0.1K
15:37 89.77 89.77 89.61 89.76 3.7K
15:38 89.76 89.76 89.76 89.76 0.2K
15:39 90.26 90.38 90.26 90.38 2.0K
15:40 90.38 90.38 90.38 90.38 0.2K
15:41 90.38 90.38 90.38 90.38 0.1K
15:42 90.38 90.40 90.28 90.40 1.7K
15:43 90.40 90.40 90.32 90.32 0.3K
15:44 90.32 90.32 90.22 90.22 1.4K
15:45 90.22 90.22 90.22 90.22 0.4K
15:46 90.22 90.25 90.12 90.25 1.6K
15:47 90.25 90.31 90.25 90.31 3.7K
15:48 90.31 90.31 90.21 90.24 2.5K
15:49 90.24 90.31 90.24 90.31 0.5K
15:50 90.31 90.32 90.26 90.32 1.5K
15:51 90.32 90.77 90.32 90.77 3.2K
15:52 90.77 91.00 90.77 91.00 2.3K
15:53 91.24 91.47 90.95 91.16 7.4K
15:54 91.16 91.16 90.83 90.98 1.7K
15:55 90.98 91.05 90.98 91.05 1.3K
15:56 90.87 90.96 90.76 90.96 4.9K
15:57 90.96 90.96 90.86 90.94 1.8K
15:58 90.96 90.96 90.92 90.92 2.5K
15:59 90.93 90.93 90.79 90.92 5.2K
16:00 90.81 92.19 90.80 90.92 43.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし