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 91.85 93.03 91.85 92.55 8.2K
09:32 92.55 92.55 92.55 92.55 0.4K
09:33 92.55 92.55 92.55 92.55 0.0K
09:34 92.24 92.24 92.24 92.24 1.2K
09:35 92.24 92.24 92.24 92.24 0.0K
09:36 92.24 92.24 92.24 92.24 0.4K
09:37 92.24 92.97 92.24 92.52 2.8K
09:38 92.52 92.52 92.38 92.38 0.3K
09:39 92.38 93.35 92.32 93.35 1.0K
09:40 93.35 93.60 93.35 93.60 1.3K
09:41 93.60 93.60 93.53 93.53 2.1K
09:42 93.36 93.36 93.36 93.36 0.9K
09:43 93.36 93.36 93.36 93.36 0.4K
09:44 93.32 93.32 92.89 93.18 0.7K
09:45 93.42 93.42 93.14 93.14 1.0K
09:46 93.14 93.14 92.91 92.91 3.0K
09:47 92.91 92.91 92.91 92.91 1.7K
09:48 92.91 92.91 92.50 92.50 0.2K
09:49 92.50 92.50 92.50 92.50 0.2K
09:50 92.44 92.44 92.44 92.44 0.7K
09:51 91.89 91.89 91.89 91.89 0.6K
09:52 91.89 91.89 91.89 91.89 0.1K
09:53 91.89 91.89 91.58 91.58 0.9K
09:54 91.61 91.65 91.61 91.65 1.1K
09:55 91.83 91.89 91.62 91.62 1.1K
09:56 91.65 91.65 91.48 91.48 1.0K
09:57 91.67 92.00 91.10 91.10 3.3K
09:58 91.10 91.80 91.10 91.80 1.3K
09:59 91.69 91.69 91.69 91.69 0.5K
10:00 91.69 92.42 91.69 92.42 0.6K
10:01 92.90 92.90 92.42 92.42 3.0K
10:02 92.42 92.56 92.42 92.56 1.1K
10:03 92.56 92.56 92.53 92.53 0.9K
10:04 92.53 92.53 92.53 92.53 0.3K
10:05 92.53 92.53 92.53 92.53 0.3K
10:06 92.53 92.53 91.57 91.57 0.3K
10:07 91.57 91.57 91.57 91.57 0.2K
10:08 91.57 91.57 91.27 91.27 0.3K
10:09 92.05 92.05 92.05 92.05 0.1K
10:10 92.05 92.36 92.05 92.36 0.2K
10:11 92.36 92.36 92.36 92.36 0.1K
10:12 92.36 92.36 92.36 92.36 0.6K
10:13 92.36 92.47 92.36 92.47 1.5K
10:14 92.80 92.80 92.80 92.80 0.7K
10:15 92.80 92.80 92.80 92.80 0.1K
10:16 92.80 92.80 92.80 92.80 0.3K
10:17 92.80 92.90 92.80 92.89 0.6K
10:18 92.89 92.89 92.89 92.89 0.1K
10:19 92.89 92.89 92.89 92.89 0.3K
10:20 92.89 92.89 92.89 92.89 0.1K
10:21 92.89 92.89 92.89 92.89 0.1K
10:22 92.89 92.89 92.46 92.46 0.9K
10:23 92.46 92.46 92.46 92.46 0.0K
10:24 92.46 92.46 92.46 92.46 0.0K
10:25 92.46 92.46 92.46 92.46 0.2K
10:26 92.46 92.46 92.46 92.46 0.1K
10:27 92.46 92.46 92.46 92.46 0.0K
10:28 92.46 92.46 92.46 92.46 0.0K
10:29 92.46 92.46 92.46 92.46 0.1K
10:30 92.46 92.46 92.46 92.46 0.1K
10:31 92.46 92.46 92.46 92.46 0.1K
10:32 92.46 92.46 92.46 92.46 0.1K
10:33 92.46 92.46 92.46 92.46 0.1K
10:34 92.46 92.46 91.61 91.61 0.2K
10:35 91.61 91.61 91.61 91.61 0.1K
10:36 91.61 91.61 91.61 91.61 0.0K
10:37 91.61 91.61 91.61 91.61 0.0K
10:38 91.61 91.61 91.58 91.58 0.2K
10:39 91.79 91.79 91.77 91.77 0.3K
10:40 91.77 91.78 91.77 91.78 0.9K
10:41 91.78 91.88 91.78 91.88 0.4K
10:42 91.56 92.23 91.56 92.23 0.4K
10:43 92.23 92.23 91.55 91.55 0.7K
10:44 91.55 91.70 91.55 91.70 0.1K
10:45 91.70 91.70 91.70 91.70 0.1K
10:46 91.70 91.70 91.70 91.70 0.0K
10:47 91.70 91.85 91.70 91.85 0.3K
10:48 91.85 91.85 91.61 91.65 0.9K
10:49 91.60 91.60 91.60 91.60 0.2K
10:50 91.60 91.67 91.60 91.67 0.9K
10:51 91.67 91.77 91.67 91.77 1.0K
10:52 91.77 92.12 91.77 92.12 1.7K
10:53 92.12 92.12 92.12 92.12 0.0K
10:54 92.12 92.12 92.12 92.12 0.0K
10:55 92.12 92.12 92.12 92.12 0.3K
10:56 92.12 92.12 91.82 91.82 0.5K
10:57 91.82 91.82 91.82 91.82 0.1K
10:58 91.82 91.82 91.82 91.82 0.0K
10:59 91.82 91.82 91.82 91.82 0.1K
11:00 91.82 91.82 91.82 91.82 0.0K
11:01 91.82 92.55 91.82 92.55 1.6K
11:02 92.44 92.44 92.44 92.44 1.2K
11:03 92.44 92.44 92.44 92.44 0.1K
11:04 92.44 92.44 92.22 92.22 0.2K
11:05 92.22 92.22 92.22 92.22 0.0K
11:06 92.22 92.22 92.22 92.22 0.2K
11:07 92.22 92.22 92.22 92.22 0.4K
11:08 92.22 92.22 92.22 92.22 0.0K
11:09 92.22 92.48 92.22 92.48 0.8K
11:10 92.48 92.48 92.48 92.48 0.2K
11:11 92.48 92.48 92.48 92.48 0.9K
11:12 92.48 92.85 92.48 92.85 0.3K
11:13 92.69 92.69 92.69 92.69 0.5K
11:14 92.69 92.69 92.69 92.69 0.1K
11:15 92.69 92.69 92.69 92.69 0.0K
11:16 92.69 92.69 92.69 92.69 0.1K
11:17 92.69 92.69 92.69 92.69 0.0K
11:18 92.69 92.69 92.69 92.69 0.0K
11:19 92.69 92.69 92.69 92.69 0.0K
11:20 92.69 92.69 92.69 92.69 0.3K
11:21 92.69 92.69 92.69 92.69 0.3K
11:22 92.69 92.69 92.69 92.69 0.2K
11:23 92.69 92.69 92.69 92.69 0.0K
11:24 92.69 92.69 92.69 92.69 0.0K
11:25 92.69 92.69 92.69 92.69 0.0K
11:26 92.72 92.72 92.72 92.72 0.2K
11:27 92.72 92.72 92.72 92.72 0.1K
11:28 92.72 92.78 92.44 92.44 1.9K
11:29 92.44 92.44 92.44 92.44 0.0K
11:30 92.44 92.72 92.44 92.72 1.2K
11:31 92.72 92.72 92.72 92.72 0.0K
11:32 92.72 92.75 92.72 92.75 0.8K
11:33 92.75 92.75 92.75 92.75 0.0K
11:34 92.88 92.88 92.88 92.88 0.5K
11:35 92.84 92.84 92.77 92.77 1.2K
11:36 92.85 92.85 92.85 92.85 0.5K
11:37 92.85 92.85 92.85 92.85 0.0K
11:38 92.85 92.85 92.85 92.85 0.0K
11:39 92.85 92.85 92.85 92.85 0.1K
11:40 92.85 92.85 92.85 92.85 0.1K
11:41 92.85 92.85 92.52 92.52 0.1K
11:42 92.52 92.52 92.50 92.50 1.5K
11:43 92.50 92.54 92.50 92.54 0.2K
11:44 92.54 92.54 92.53 92.53 0.1K
11:45 92.53 92.53 92.21 92.21 0.8K
11:46 92.21 92.21 92.21 92.21 1.6K
11:47 92.21 92.21 91.81 91.81 0.2K
11:48 91.81 91.81 91.53 91.53 0.7K
11:49 91.53 91.64 91.53 91.64 0.8K
11:50 91.64 91.64 91.64 91.64 0.8K
11:51 91.64 91.64 91.64 91.64 0.0K
11:52 91.64 91.64 91.64 91.64 0.4K
11:53 91.34 91.34 91.34 91.34 0.2K
11:54 91.34 91.54 91.34 91.54 1.3K
11:55 91.54 91.54 91.54 91.54 0.1K
11:56 91.54 91.54 91.54 91.54 1.4K
11:57 91.54 91.54 90.86 90.86 1.4K
11:58 90.86 90.86 90.86 90.86 0.1K
11:59 90.33 90.33 90.25 90.25 3.7K
12:00 90.25 90.25 90.00 90.00 0.4K
12:01 90.00 90.34 90.00 90.28 5.8K
12:02 90.21 90.22 90.21 90.22 0.6K
12:03 90.21 90.23 90.04 90.22 1.0K
12:04 90.22 90.22 90.00 90.00 5.1K
12:05 89.69 89.69 89.69 89.69 0.5K
12:06 89.69 89.69 89.69 89.69 0.3K
12:07 89.69 90.13 89.69 90.13 1.2K
12:08 90.13 90.13 90.13 90.13 0.1K
12:09 90.13 90.23 90.13 90.23 0.3K
12:10 90.23 90.23 90.23 90.23 0.1K
12:11 90.23 90.23 89.92 89.92 0.9K
12:12 89.85 90.25 89.85 90.12 1.3K
12:13 90.12 90.12 89.84 89.84 0.2K
12:14 89.87 89.87 89.87 89.87 0.4K
12:15 90.14 90.14 90.00 90.00 0.2K
12:16 90.00 90.08 90.00 90.08 0.3K
12:17 90.08 90.08 90.08 90.08 0.2K
12:18 90.18 90.18 90.14 90.14 2.1K
12:19 90.14 90.14 90.10 90.10 0.2K
12:20 90.10 90.31 90.10 90.31 0.6K
12:21 90.02 90.02 90.02 90.02 0.5K
12:22 90.02 90.16 90.02 90.16 0.1K
12:23 90.02 90.10 90.02 90.10 0.7K
12:24 90.20 90.27 90.20 90.27 0.8K
12:25 90.27 90.27 90.27 90.27 0.1K
12:26 90.03 90.14 89.85 89.85 0.9K
12:27 89.85 89.96 89.85 89.96 0.8K
12:28 89.96 89.96 89.96 89.96 0.2K
12:29 89.96 90.01 89.96 90.01 0.5K
12:30 90.01 90.01 90.01 90.01 0.2K
12:31 90.01 90.01 90.01 90.01 0.3K
12:32 90.01 90.18 89.99 90.18 2.6K
12:33 90.18 90.46 90.18 90.46 1.2K
12:34 90.46 90.52 90.39 90.39 1.9K
12:35 90.39 90.39 90.39 90.39 0.2K
12:36 90.39 90.39 90.39 90.39 0.0K
12:37 90.39 90.57 90.39 90.57 1.4K
12:38 90.57 90.57 90.57 90.57 0.3K
12:39 90.57 90.88 90.57 90.88 3.4K
12:40 90.88 90.88 90.88 90.88 0.0K
12:41 90.88 90.88 90.78 90.78 0.2K
12:42 90.78 90.78 90.78 90.78 0.1K
12:43 90.78 90.78 90.67 90.67 0.3K
12:44 90.38 90.61 90.38 90.53 0.4K
12:45 90.53 90.53 90.53 90.53 0.2K
12:46 90.53 90.53 90.53 90.53 0.1K
12:47 90.53 90.64 90.53 90.64 0.5K
12:48 90.64 90.64 90.44 90.44 0.4K
12:49 90.44 90.53 90.44 90.53 0.4K
12:50 90.53 90.53 90.47 90.47 0.1K
12:51 90.76 90.76 90.76 90.76 2.1K
12:52 90.76 90.76 90.76 90.76 0.0K
12:53 90.76 90.76 90.76 90.76 0.1K
12:54 91.01 91.01 91.01 91.01 0.1K
12:55 91.01 91.01 91.01 91.01 0.0K
12:56 91.02 91.19 91.02 91.10 3.4K
12:57 91.10 91.10 91.10 91.10 0.1K
12:58 91.10 91.10 91.10 91.10 0.1K
12:59 91.10 91.10 91.10 91.10 0.0K
13:00 91.10 91.10 91.10 91.10 0.1K
13:01 91.10 91.10 91.10 91.10 0.5K
13:02 91.10 91.10 91.10 91.10 0.0K
13:03 91.26 91.26 91.26 91.26 2.0K
13:04 91.26 91.26 91.26 91.26 0.1K
13:05 91.26 91.37 91.26 91.37 6.3K
13:06 91.37 91.37 91.37 91.37 0.1K
13:07 91.37 91.37 91.37 91.37 0.0K
13:08 91.37 91.37 91.37 91.37 0.4K
13:09 91.37 91.37 91.37 91.37 0.0K
13:10 90.54 90.66 90.54 90.66 1.2K
13:11 90.66 90.67 90.66 90.67 0.3K
13:12 90.58 90.74 90.58 90.74 1.0K
13:13 90.74 90.74 90.40 90.40 0.2K
13:14 90.40 90.40 90.40 90.40 0.0K
13:15 90.40 90.40 90.40 90.40 0.0K
13:16 90.40 90.40 90.40 90.40 0.2K
13:17 90.40 90.40 90.40 90.40 0.2K
13:18 90.64 90.64 90.64 90.64 0.2K
13:19 90.77 90.78 90.64 90.78 1.0K
13:20 90.78 90.78 90.78 90.78 0.0K
13:21 90.78 90.78 90.78 90.78 0.3K
13:22 90.78 90.78 90.73 90.73 0.2K
13:23 90.73 90.87 90.73 90.87 0.3K
13:24 90.87 90.87 90.73 90.73 0.2K
13:25 90.73 90.73 90.73 90.73 0.3K
13:26 90.82 90.91 90.82 90.91 1.3K
13:27 90.91 90.91 90.91 90.91 0.1K
13:28 90.91 91.19 90.91 91.19 0.8K
13:29 91.19 91.19 91.19 91.19 0.0K
13:30 91.19 91.19 91.19 91.19 0.0K
13:31 91.19 91.19 91.00 91.00 0.3K
13:32 91.00 91.00 90.89 90.89 0.5K
13:33 90.89 91.23 90.89 91.23 2.2K
13:34 91.23 91.23 91.23 91.23 0.5K
13:35 91.23 91.23 91.23 91.23 0.0K
13:36 91.23 91.23 91.23 91.23 0.1K
13:37 91.23 91.23 91.23 91.23 0.3K
13:38 91.23 91.35 91.18 91.18 0.5K
13:39 91.18 91.18 91.18 91.18 0.2K
13:40 91.18 91.18 91.18 91.18 0.0K
13:41 91.18 91.18 91.18 91.18 0.8K
13:42 91.18 91.18 91.18 91.18 0.4K
13:43 91.18 91.18 90.88 90.88 0.9K
13:44 90.88 90.99 90.88 90.99 0.5K
13:45 90.99 90.99 90.99 90.99 0.2K
13:46 90.99 90.99 90.99 90.99 0.1K
13:47 90.99 90.99 90.99 90.99 0.0K
13:48 90.99 90.99 90.99 90.99 0.5K
13:49 90.99 91.21 90.99 91.21 0.2K
13:50 91.21 91.21 90.88 90.88 0.1K
13:51 90.88 90.88 90.84 90.84 0.1K
13:52 90.84 90.84 90.83 90.83 0.6K
13:53 90.97 90.97 90.97 90.97 0.3K
13:54 91.21 91.21 91.21 91.21 0.9K
13:55 91.21 91.21 91.21 91.21 0.0K
13:56 91.21 91.21 91.21 91.21 0.1K
13:57 91.21 91.21 91.21 91.21 0.2K
13:58 91.21 91.21 91.21 91.21 0.1K
13:59 91.21 91.21 91.03 91.03 0.3K
14:00 91.03 91.03 91.03 91.03 0.1K
14:01 91.03 91.03 91.03 91.03 0.1K
14:02 90.86 90.86 90.86 90.86 0.5K
14:03 90.86 90.86 90.86 90.86 0.2K
14:04 90.86 90.86 90.86 90.86 0.1K
14:05 90.86 90.86 90.86 90.86 0.1K
14:06 91.06 91.06 91.06 91.06 0.4K
14:07 91.06 91.06 91.06 91.06 0.0K
14:08 91.06 91.06 91.06 91.06 0.1K
14:09 91.06 91.06 91.00 91.00 0.3K
14:10 91.00 91.05 91.00 91.05 0.5K
14:11 91.05 91.05 91.04 91.04 1.1K
14:12 91.04 91.04 91.04 91.04 0.3K
14:13 91.04 91.04 90.97 90.97 0.4K
14:14 90.94 90.94 90.94 90.94 0.6K
14:15 90.94 90.94 90.94 90.94 0.0K
14:16 90.99 90.99 90.99 90.99 0.4K
14:17 90.99 90.99 90.99 90.99 0.0K
14:18 90.99 91.00 90.99 90.99 0.6K
14:19 90.99 90.99 90.99 90.99 0.0K
14:20 90.94 90.94 90.94 90.94 0.2K
14:21 90.94 90.94 90.94 90.94 0.0K
14:22 90.94 90.94 90.94 90.94 0.1K
14:23 90.94 90.94 90.94 90.94 0.2K
14:24 90.94 91.02 90.94 91.02 0.3K
14:25 91.02 91.02 91.02 91.02 0.0K
14:26 91.02 91.02 91.02 91.02 0.1K
14:27 91.02 91.02 91.02 91.02 0.0K
14:28 91.02 91.02 91.02 91.02 0.1K
14:29 91.05 91.05 91.05 91.05 0.4K
14:30 91.17 91.17 91.17 91.17 0.8K
14:31 91.17 91.17 91.17 91.17 0.1K
14:32 91.17 91.17 91.17 91.17 0.0K
14:33 91.17 91.17 91.17 91.17 0.2K
14:34 91.17 91.17 91.17 91.17 0.1K
14:35 91.17 91.17 90.82 90.82 0.1K
14:36 90.82 90.82 90.82 90.82 0.0K
14:37 90.82 90.82 90.82 90.82 0.1K
14:38 90.82 90.82 90.82 90.82 0.9K
14:39 90.82 90.82 90.24 90.24 1.7K
14:40 90.24 90.24 90.23 90.23 0.1K
14:41 90.23 90.23 90.19 90.19 0.2K
14:42 90.08 90.08 90.08 90.08 0.6K
14:43 90.09 90.09 90.00 90.00 0.6K
14:44 90.00 90.00 90.00 90.00 0.2K
14:45 90.00 90.00 90.00 90.00 0.4K
14:46 90.00 90.25 90.00 90.00 1.6K
14:47 89.56 89.56 88.38 88.93 24.1K
14:48 88.93 88.93 88.46 88.46 1.1K
14:49 88.62 88.62 88.45 88.45 1.6K
14:50 88.45 88.45 88.28 88.28 3.0K
14:51 87.89 88.29 87.89 88.29 3.1K
14:52 88.21 88.28 88.21 88.28 0.7K
14:53 88.24 88.24 88.15 88.15 0.6K
14:54 88.33 88.60 88.27 88.60 8.9K
14:55 88.72 88.82 88.72 88.73 1.6K
14:56 88.85 88.85 88.85 88.85 0.3K
14:57 88.59 89.30 88.59 89.30 7.9K
14:58 89.30 89.30 88.91 88.91 0.4K
14:59 88.91 89.03 88.89 89.03 0.5K
15:00 89.03 89.03 88.70 88.80 1.3K
15:01 88.78 88.78 88.76 88.76 0.6K
15:02 88.72 88.72 88.52 88.66 1.4K
15:03 88.66 88.66 88.52 88.52 0.6K
15:04 88.52 88.69 88.52 88.69 1.0K
15:05 88.68 88.76 88.68 88.76 0.6K
15:06 88.76 88.76 88.59 88.59 0.1K
15:07 88.59 88.81 88.59 88.81 0.7K
15:08 88.81 88.91 88.52 88.52 0.7K
15:09 88.52 88.92 88.52 88.92 0.2K
15:10 88.92 88.92 88.44 88.75 1.0K
15:11 88.75 88.75 88.57 88.60 2.0K
15:12 88.60 89.08 88.58 89.08 1.1K
15:13 89.11 89.11 88.78 88.78 0.7K
15:14 88.78 88.94 88.78 88.87 3.1K
15:15 88.87 88.87 88.72 88.72 0.6K
15:16 88.72 88.89 88.72 88.89 0.1K
15:17 88.89 88.89 88.67 88.86 1.4K
15:18 88.86 88.86 88.86 88.86 0.2K
15:19 88.72 88.72 88.72 88.72 0.3K
15:20 88.73 88.89 88.73 88.82 1.2K
15:21 88.82 88.82 88.82 88.82 0.7K
15:22 88.82 88.82 88.62 88.62 0.7K
15:23 88.62 88.75 88.62 88.75 0.4K
15:24 88.75 89.02 88.75 89.02 1.8K
15:25 89.02 89.02 88.85 88.85 0.6K
15:26 88.85 88.85 88.85 88.85 0.0K
15:27 88.85 88.85 88.59 88.80 6.8K
15:28 88.63 88.63 88.63 88.63 0.8K
15:29 88.57 88.57 88.57 88.57 0.8K
15:30 88.57 88.57 88.40 88.40 0.5K
15:31 88.49 89.16 88.49 89.16 4.1K
15:32 89.17 89.17 89.10 89.17 2.7K
15:33 89.36 89.36 89.36 89.36 1.0K
15:34 89.55 89.55 89.46 89.46 0.9K
15:35 89.46 89.46 89.19 89.19 0.8K
15:36 89.20 89.20 89.20 89.20 0.4K
15:37 89.20 89.43 89.20 89.43 0.6K
15:38 89.53 89.53 89.42 89.42 0.5K
15:39 89.34 89.56 89.34 89.56 2.5K
15:40 89.66 89.66 89.37 89.37 1.7K
15:41 89.37 89.58 89.37 89.58 4.0K
15:42 89.58 89.58 89.17 89.18 1.4K
15:43 89.18 89.18 89.07 89.07 0.2K
15:44 89.07 89.46 89.07 89.46 3.7K
15:45 89.61 89.61 89.50 89.50 1.1K
15:46 89.50 89.51 89.50 89.50 1.5K
15:47 89.50 89.50 89.50 89.50 1.2K
15:48 89.50 89.50 89.43 89.43 4.5K
15:49 89.37 89.37 89.37 89.37 0.7K
15:50 89.37 89.46 89.37 89.45 1.4K
15:51 89.41 89.57 89.41 89.57 2.6K
15:52 89.57 89.69 89.57 89.61 0.9K
15:53 89.61 89.78 89.61 89.66 1.6K
15:54 89.62 89.62 89.17 89.17 6.5K
15:55 89.17 89.17 89.17 89.17 0.3K
15:56 89.30 89.62 89.30 89.49 2.8K
15:57 89.49 89.63 89.49 89.62 4.8K
15:58 89.63 89.76 89.63 89.76 3.0K
15:59 89.68 89.69 89.66 89.69 4.7K
16:00 89.69 91.11 89.69 89.89 31.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし