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 99.00 99.00 97.50 98.00 11.9K
09:32 98.00 98.00 97.87 97.87 0.7K
09:33 97.87 97.87 97.25 97.25 1.0K
09:34 97.25 97.25 97.25 97.25 1.8K
09:35 97.25 97.25 97.25 97.25 0.4K
09:36 97.25 97.25 97.16 97.16 0.6K
09:37 97.16 97.16 97.16 97.16 0.1K
09:38 97.16 97.16 97.16 97.16 0.1K
09:39 97.45 97.45 97.45 97.45 0.2K
09:40 97.45 97.45 97.45 97.45 1.2K
09:41 97.45 97.45 96.68 96.68 1.2K
09:42 96.68 96.68 96.68 96.68 0.3K
09:43 96.68 97.39 96.68 97.39 0.9K
09:44 97.39 97.39 97.03 97.03 0.9K
09:45 96.83 96.83 96.61 96.61 3.4K
09:46 96.23 96.46 95.65 95.65 1.4K
09:47 95.65 96.78 95.65 96.56 3.4K
09:48 96.56 97.66 96.56 97.66 4.2K
09:49 97.61 97.92 97.23 97.77 3.7K
09:50 97.77 97.77 97.77 97.77 0.3K
09:51 97.77 97.77 97.77 97.77 0.0K
09:52 97.77 97.77 97.77 97.77 0.4K
09:53 97.77 97.97 97.77 97.97 0.6K
09:54 97.40 97.40 97.40 97.40 0.7K
09:55 97.40 97.89 96.91 97.89 0.6K
09:56 97.89 97.89 97.89 97.89 0.0K
09:57 97.89 97.89 96.76 96.76 1.4K
09:58 96.84 96.84 96.84 96.84 1.0K
09:59 96.79 96.79 96.79 96.79 1.0K
10:00 96.79 96.79 96.15 96.15 0.3K
10:01 96.15 96.94 96.15 96.94 2.2K
10:02 96.94 96.94 96.94 96.94 0.0K
10:03 96.94 96.94 96.94 96.94 0.1K
10:04 96.94 96.94 96.94 96.94 0.0K
10:05 96.94 96.94 96.94 96.94 0.2K
10:06 96.94 97.01 96.94 97.01 0.2K
10:07 97.01 97.13 97.01 97.13 2.0K
10:08 97.13 97.13 97.13 97.13 0.4K
10:09 97.13 97.20 97.00 97.20 1.9K
10:10 97.19 97.20 96.31 97.20 1.6K
10:11 97.20 97.20 97.20 97.20 0.3K
10:12 97.20 97.20 97.20 97.20 0.2K
10:13 97.20 97.20 97.20 97.20 1.0K
10:14 97.20 97.20 97.20 97.20 0.2K
10:15 97.20 97.20 97.20 97.20 0.1K
10:16 97.20 97.20 97.20 97.20 0.0K
10:17 97.20 97.20 97.20 97.20 0.2K
10:18 97.20 97.20 97.20 97.20 0.1K
10:19 97.20 97.41 97.20 97.41 1.2K
10:20 97.41 97.41 97.35 97.35 1.2K
10:21 97.35 97.35 97.35 97.35 0.4K
10:22 97.35 97.35 97.35 97.35 1.2K
10:23 97.35 97.35 97.35 97.35 0.1K
10:24 97.35 97.35 97.35 97.35 0.2K
10:25 97.35 97.35 97.35 97.35 0.2K
10:26 97.35 97.35 97.35 97.35 0.1K
10:27 97.35 97.35 97.35 97.35 0.1K
10:28 97.35 97.35 97.35 97.35 0.3K
10:29 97.35 97.35 97.35 97.35 0.0K
10:30 97.35 98.15 97.35 98.15 0.2K
10:31 98.15 98.40 98.15 98.40 2.7K
10:32 98.40 98.40 98.38 98.38 1.7K
10:33 98.38 98.38 98.38 98.38 0.2K
10:34 98.49 99.00 98.49 99.00 22.7K
10:35 99.30 99.30 99.15 99.15 2.0K
10:36 99.20 99.20 98.83 98.91 5.2K
10:37 98.78 99.13 98.78 99.13 3.7K
10:38 99.13 99.19 99.13 99.19 1.2K
10:39 99.19 99.31 99.06 99.06 1.3K
10:40 99.06 99.06 99.06 99.06 0.4K
10:41 99.06 99.06 99.06 99.06 0.0K
10:42 99.06 99.89 99.06 99.27 6.2K
10:43 99.45 99.45 98.69 98.69 5.1K
10:44 98.69 99.67 98.69 99.67 1.8K
10:45 99.67 99.67 99.67 99.67 0.1K
10:46 99.67 99.67 99.16 99.16 1.9K
10:47 99.16 99.16 99.16 99.16 1.0K
10:48 99.16 99.40 99.12 99.40 0.5K
10:49 99.40 99.58 99.40 99.58 2.5K
10:50 99.58 99.58 98.81 98.81 0.4K
10:51 99.40 99.42 99.14 99.14 3.3K
10:52 99.11 99.35 99.11 99.35 0.6K
10:53 99.35 99.35 99.35 99.35 0.2K
10:54 99.35 99.35 99.24 99.24 0.3K
10:55 99.24 99.24 99.24 99.24 0.0K
10:56 99.24 99.37 99.24 99.37 0.4K
10:57 99.49 99.49 99.49 99.49 0.2K
10:58 99.49 99.49 99.49 99.49 0.4K
10:59 99.49 99.49 99.49 99.49 0.1K
11:00 99.49 99.49 99.49 99.49 0.0K
11:01 99.49 99.49 99.49 99.49 0.1K
11:02 99.49 99.49 98.95 98.97 1.3K
11:03 98.97 98.97 98.97 98.97 0.2K
11:04 98.97 98.97 98.97 98.97 0.4K
11:05 98.97 99.34 98.97 99.10 1.0K
11:06 99.10 99.10 99.10 99.10 0.0K
11:07 99.10 99.10 99.10 99.10 0.0K
11:08 98.71 98.71 98.71 98.71 2.2K
11:09 98.71 99.02 98.71 99.02 0.1K
11:10 99.02 99.02 99.02 99.02 0.2K
11:11 99.02 99.34 99.02 99.34 0.9K
11:12 99.34 99.34 99.34 99.34 0.2K
11:13 99.34 99.47 99.34 99.47 0.8K
11:14 99.47 99.47 99.47 99.47 1.4K
11:15 99.47 99.47 99.47 99.47 0.4K
11:16 99.47 99.61 99.47 99.61 0.5K
11:17 99.61 99.61 99.61 99.61 0.0K
11:18 99.61 99.61 99.61 99.61 0.0K
11:19 99.61 99.61 99.16 99.16 0.2K
11:20 99.16 99.16 99.16 99.16 0.1K
11:21 99.16 99.16 99.16 99.16 0.0K
11:22 99.16 99.16 98.94 98.94 1.5K
11:23 98.94 98.94 98.94 98.94 0.1K
11:24 98.94 99.11 98.94 99.11 0.2K
11:25 99.11 99.11 99.11 99.11 0.1K
11:26 99.11 99.11 99.11 99.11 0.1K
11:27 99.11 99.11 99.11 99.11 0.0K
11:28 99.11 99.11 99.11 99.11 0.2K
11:29 99.11 99.11 99.11 99.11 0.6K
11:30 99.11 99.11 99.11 99.11 0.0K
11:31 99.11 99.11 99.11 99.11 0.5K
11:32 99.11 99.11 99.11 99.11 0.1K
11:33 99.11 99.11 99.11 99.11 0.3K
11:34 98.96 98.96 98.96 98.96 0.2K
11:35 98.96 99.20 98.96 99.20 0.5K
11:36 99.28 99.28 99.28 99.28 2.2K
11:37 99.28 99.44 99.28 99.44 0.6K
11:38 99.63 99.96 99.63 99.95 1.5K
11:39 99.95 99.95 99.68 99.68 1.5K
11:40 99.68 99.69 99.68 99.69 0.2K
11:41 99.69 99.69 99.38 99.38 0.7K
11:42 99.38 99.38 99.38 99.38 0.1K
11:43 99.38 99.38 99.38 99.38 0.1K
11:44 99.34 99.34 99.34 99.34 0.2K
11:45 99.34 99.34 99.34 99.34 0.3K
11:46 99.34 99.34 99.34 99.34 0.0K
11:47 99.15 99.15 99.14 99.14 1.9K
11:48 99.14 99.14 99.14 99.14 0.2K
11:49 99.14 99.14 99.14 99.14 0.2K
11:50 99.14 99.14 99.14 99.14 0.2K
11:51 99.14 99.14 99.09 99.09 0.1K
11:52 99.09 99.09 99.09 99.09 0.0K
11:53 99.09 99.09 99.09 99.09 0.2K
11:54 99.09 99.09 99.09 99.09 0.3K
11:55 99.09 99.09 99.09 99.09 0.7K
11:56 99.09 99.09 99.09 99.09 0.0K
11:57 99.09 99.09 99.09 99.09 0.1K
11:58 99.09 99.09 99.09 99.09 0.0K
11:59 99.09 99.09 99.09 99.09 0.0K
12:00 99.09 99.09 99.09 99.09 0.1K
12:01 99.09 99.09 99.09 99.09 0.0K
12:02 99.34 99.34 99.34 99.34 0.2K
12:03 99.34 99.34 99.34 99.34 0.0K
12:04 99.34 99.34 99.34 99.34 0.2K
12:05 99.34 99.34 99.34 99.34 0.1K
12:06 99.34 99.34 99.06 99.06 0.9K
12:07 99.06 99.06 99.06 99.06 0.1K
12:08 99.33 99.33 99.33 99.33 0.2K
12:09 99.33 99.33 99.33 99.33 0.3K
12:10 99.33 99.33 99.33 99.33 0.3K
12:11 99.33 99.33 99.33 99.33 0.1K
12:12 98.97 99.18 98.97 99.18 0.3K
12:13 99.18 99.18 99.17 99.17 0.2K
12:14 99.17 99.17 99.17 99.17 0.0K
12:15 99.17 99.17 99.17 99.17 0.1K
12:16 99.17 99.17 99.17 99.17 0.1K
12:17 99.17 99.17 99.17 99.17 0.1K
12:18 99.17 99.17 99.17 99.17 0.2K
12:19 99.17 99.17 99.17 99.17 0.1K
12:20 99.17 99.17 99.17 99.17 0.1K
12:21 99.15 99.15 99.15 99.15 0.3K
12:22 99.15 99.15 99.15 99.15 0.2K
12:23 99.15 99.15 99.15 99.15 0.0K
12:24 99.15 99.43 99.15 99.43 1.5K
12:25 99.43 99.43 99.18 99.18 0.2K
12:26 99.18 99.18 99.18 99.18 0.5K
12:27 99.18 99.18 99.18 99.18 0.0K
12:28 99.18 99.18 99.18 99.18 0.3K
12:29 99.78 99.78 99.78 99.78 0.5K
12:30 99.78 99.96 99.70 99.70 1.9K
12:31 99.70 99.77 99.70 99.77 0.9K
12:32 99.77 99.78 99.77 99.78 0.4K
12:33 99.78 99.83 99.78 99.83 0.1K
12:34 99.83 99.83 99.83 99.83 0.1K
12:35 99.83 99.94 99.83 99.94 0.1K
12:36 99.94 99.94 99.80 99.80 0.4K
12:37 99.80 99.80 99.80 99.80 0.1K
12:38 99.80 99.80 99.80 99.80 0.1K
12:39 99.80 99.81 99.80 99.81 0.2K
12:40 99.81 99.81 99.80 99.81 1.7K
12:41 99.86 99.86 99.86 99.86 0.1K
12:42 99.86 100.58 99.82 99.82 48.2K
12:43 100.79 100.79 100.79 100.79 1.7K
12:44 100.78 101.00 100.78 101.00 2.2K
12:45 101.00 101.00 100.83 100.83 0.2K
12:46 100.95 100.95 100.52 100.52 2.1K
12:47 100.88 100.88 100.88 100.88 0.2K
12:48 100.88 100.88 100.68 100.68 0.2K
12:49 100.68 100.80 100.67 100.67 0.9K
12:50 100.67 100.86 100.67 100.86 0.2K
12:51 100.84 100.84 100.40 100.40 11.6K
12:52 100.70 100.88 100.70 100.88 0.5K
12:53 100.88 100.88 100.88 100.88 0.0K
12:54 100.88 102.00 100.88 101.76 45.5K
12:55 101.76 102.44 101.76 102.44 43.6K
12:56 102.43 102.43 102.29 102.33 3.8K
12:57 102.59 102.59 102.59 102.59 0.4K
12:58 102.17 102.49 102.17 102.49 1.5K
12:59 102.49 102.49 102.21 102.21 0.6K
13:00 102.04 102.04 102.04 102.04 2.6K
13:01 102.04 102.84 102.04 102.84 1.0K
13:02 102.84 102.84 102.84 102.84 0.1K
13:03 102.84 102.84 102.68 102.68 0.6K
13:04 102.68 102.74 102.68 102.74 0.3K
13:05 102.71 103.07 102.71 103.07 1.9K
13:06 103.07 103.07 103.07 103.07 0.6K
13:07 103.08 103.08 102.51 102.51 3.0K
13:08 102.51 102.51 102.51 102.51 0.2K
13:09 102.51 103.30 102.51 103.30 6.4K
13:10 103.30 103.30 102.49 102.49 2.5K
13:11 102.49 102.49 102.49 102.49 0.0K
13:12 102.49 102.49 102.49 102.49 0.0K
13:13 102.49 102.95 102.49 102.95 0.6K
13:14 102.95 102.95 102.81 102.81 0.9K
13:15 102.81 102.81 102.81 102.81 0.3K
13:16 102.81 102.81 102.81 102.81 0.2K
13:17 103.00 103.00 103.00 103.00 1.1K
13:18 103.00 103.00 102.75 102.75 0.7K
13:19 102.75 102.75 102.35 102.35 2.1K
13:20 102.35 102.35 102.35 102.35 0.0K
13:21 102.35 102.42 102.35 102.42 1.3K
13:22 102.42 102.42 102.42 102.42 0.1K
13:23 102.42 102.42 102.17 102.17 0.6K
13:24 102.49 102.49 102.30 102.30 0.4K
13:25 102.30 102.30 101.60 101.60 1.8K
13:26 101.60 101.64 101.60 101.63 1.2K
13:27 101.44 101.44 100.73 100.73 6.8K
13:28 100.75 100.75 100.75 100.75 0.8K
13:29 100.75 100.94 100.75 100.94 0.8K
13:30 100.94 101.00 100.94 100.96 0.4K
13:31 100.96 100.96 100.96 100.96 0.7K
13:32 100.96 101.25 100.96 101.25 1.2K
13:33 101.25 101.25 101.25 101.25 0.3K
13:34 101.25 101.25 101.25 101.25 1.4K
13:35 101.25 101.25 99.74 99.74 2.4K
13:36 99.74 99.74 99.74 99.74 0.1K
13:37 99.74 99.85 99.74 99.85 0.3K
13:38 99.85 99.85 99.60 99.60 1.0K
13:39 99.60 99.60 99.60 99.60 0.4K
13:40 99.60 99.60 99.60 99.60 0.1K
13:41 99.60 100.02 99.60 100.02 0.9K
13:42 100.02 100.04 99.98 100.04 2.3K
13:43 100.04 100.23 99.86 100.23 1.3K
13:44 100.23 100.33 100.23 100.33 1.2K
13:45 100.33 100.41 100.19 100.19 1.5K
13:46 100.19 100.46 100.19 100.46 0.6K
13:47 100.46 100.56 100.46 100.46 1.2K
13:48 100.46 100.46 100.46 100.46 0.6K
13:49 100.65 100.65 100.65 100.65 0.8K
13:50 100.65 100.65 100.65 100.65 0.1K
13:51 100.65 100.65 100.65 100.65 0.1K
13:52 100.65 100.65 100.65 100.65 0.4K
13:53 100.65 100.65 100.65 100.65 0.1K
13:54 100.21 100.21 100.21 100.21 0.6K
13:55 100.21 100.21 100.21 100.21 0.1K
13:56 100.19 100.19 100.19 100.19 0.2K
13:57 100.19 100.19 100.19 100.19 0.2K
13:58 100.19 100.19 100.19 100.19 0.1K
13:59 100.22 100.22 100.22 100.22 0.5K
14:00 100.08 100.08 100.08 100.08 0.3K
14:01 100.08 100.08 100.08 100.08 0.0K
14:02 100.08 100.08 100.08 100.08 0.2K
14:03 100.08 100.08 100.08 100.08 0.4K
14:04 100.34 100.40 100.34 100.40 0.3K
14:05 100.40 100.40 100.16 100.16 0.3K
14:06 100.16 100.34 100.16 100.34 0.8K
14:07 100.34 100.34 100.09 100.09 0.8K
14:08 100.09 100.09 100.01 100.01 0.8K
14:09 100.01 100.01 100.01 100.01 0.0K
14:10 100.01 100.01 100.01 100.01 0.1K
14:11 100.01 100.01 99.49 99.83 3.3K
14:12 100.07 100.07 100.07 100.07 0.2K
14:13 100.07 100.35 100.07 100.35 1.7K
14:14 100.82 100.82 100.82 100.82 0.3K
14:15 100.82 100.90 100.82 100.90 0.5K
14:16 100.90 101.13 100.90 101.13 0.3K
14:17 101.33 101.33 101.33 101.33 0.2K
14:18 101.33 101.33 101.17 101.17 0.3K
14:19 101.17 101.17 101.17 101.17 0.1K
14:20 101.17 101.17 101.17 101.17 0.0K
14:21 101.17 101.17 101.11 101.11 0.4K
14:22 101.11 101.11 100.50 100.50 0.9K
14:23 100.16 100.78 100.16 100.78 0.8K
14:24 100.16 100.44 100.16 100.44 0.5K
14:25 100.44 100.44 100.16 100.44 0.9K
14:26 100.45 100.45 100.19 100.19 0.5K
14:27 100.66 100.66 100.16 100.16 1.1K
14:28 100.16 100.16 100.16 100.16 0.0K
14:29 100.16 100.16 100.16 100.16 0.4K
14:30 100.01 100.58 100.01 100.58 7.2K
14:31 100.58 100.58 100.01 100.01 0.3K
14:32 100.01 100.38 100.01 100.38 0.4K
14:33 100.38 100.38 100.03 100.03 1.2K
14:34 100.03 100.03 100.03 100.03 0.1K
14:35 100.03 100.10 100.03 100.10 1.0K
14:36 100.10 100.10 100.10 100.10 0.3K
14:37 100.10 100.10 99.48 99.48 0.8K
14:38 99.48 99.48 99.01 99.01 0.4K
14:39 99.37 99.37 99.09 99.09 0.3K
14:40 99.09 99.09 99.09 99.09 0.3K
14:41 99.09 99.09 98.69 98.78 3.1K
14:42 98.78 98.78 98.55 98.55 0.4K
14:43 98.55 98.78 98.55 98.78 0.3K
14:44 98.78 98.78 98.54 98.54 0.5K
14:45 98.34 98.34 97.94 97.94 1.0K
14:46 97.91 98.01 97.91 97.98 0.7K
14:47 97.98 97.98 97.98 97.98 0.2K
14:48 97.98 97.98 97.97 97.97 0.5K
14:49 97.97 98.01 97.76 97.76 0.4K
14:50 97.76 97.76 97.76 97.76 0.2K
14:51 97.76 97.89 97.67 97.67 1.9K
14:52 97.67 97.67 97.54 97.54 3.9K
14:53 97.54 97.54 97.54 97.54 0.4K
14:54 97.54 97.54 97.54 97.54 0.6K
14:55 97.54 97.54 97.54 97.54 0.2K
14:56 97.54 97.99 97.54 97.99 3.5K
14:57 97.99 98.07 97.79 98.07 3.3K
14:58 98.07 98.07 97.88 97.88 1.3K
14:59 97.88 97.88 97.88 97.88 0.1K
15:00 97.88 97.88 97.88 97.88 0.3K
15:01 98.15 98.15 97.92 97.92 0.7K
15:02 97.71 97.71 97.71 97.71 0.7K
15:03 97.71 97.71 97.71 97.71 0.2K
15:04 97.71 97.71 96.37 96.44 2.9K
15:05 96.44 96.56 96.44 96.56 0.7K
15:06 96.56 96.56 96.56 96.56 0.3K
15:07 96.56 96.56 96.00 96.00 4.1K
15:08 96.00 96.07 96.00 96.07 1.2K
15:09 96.09 96.31 96.09 96.31 0.7K
15:10 96.45 96.51 96.45 96.46 1.5K
15:11 96.46 96.46 96.46 96.46 0.3K
15:12 96.46 96.46 96.08 96.08 2.7K
15:13 96.08 96.08 95.50 95.50 3.5K
15:14 95.50 95.50 95.50 95.50 0.0K
15:15 95.50 95.50 95.43 95.43 3.6K
15:16 95.43 95.83 95.07 95.83 0.8K
15:17 95.83 95.83 95.83 95.83 0.0K
15:18 95.83 95.83 95.83 95.83 0.2K
15:19 95.83 95.93 95.43 95.93 3.0K
15:20 95.93 95.98 95.78 95.78 1.3K
15:21 95.78 95.93 95.63 95.93 0.5K
15:22 95.93 95.93 95.78 95.81 1.7K
15:23 95.81 95.95 95.65 95.65 1.6K
15:24 95.55 95.55 95.55 95.55 0.4K
15:25 95.55 95.55 95.55 95.55 0.2K
15:26 95.55 95.55 95.45 95.45 0.7K
15:27 95.45 95.69 95.45 95.69 1.3K
15:28 95.69 95.69 95.69 95.69 0.1K
15:29 95.69 95.69 95.54 95.56 1.1K
15:30 95.56 95.56 95.34 95.34 0.6K
15:31 95.34 95.36 95.34 95.36 1.0K
15:32 95.36 95.40 95.19 95.40 0.6K
15:33 95.40 95.40 95.40 95.40 0.5K
15:34 95.68 95.83 95.68 95.83 2.9K
15:35 95.83 96.24 95.83 96.24 1.8K
15:36 96.22 96.22 96.22 96.22 0.3K
15:37 96.40 96.40 96.37 96.37 0.4K
15:38 96.37 96.37 96.06 96.09 1.6K
15:39 96.09 96.09 95.98 95.98 0.4K
15:40 95.99 95.99 95.58 95.58 0.9K
15:41 95.75 95.75 95.75 95.75 0.4K
15:42 95.75 95.97 95.75 95.87 6.8K
15:43 95.87 95.87 95.87 95.87 0.3K
15:44 95.32 95.46 95.32 95.46 1.5K
15:45 95.18 95.59 95.18 95.59 1.2K
15:46 95.80 95.89 95.59 95.89 1.9K
15:47 96.04 96.04 96.04 96.04 3.3K
15:48 96.04 96.55 96.04 96.55 0.7K
15:49 96.61 96.73 96.61 96.73 1.3K
15:50 96.73 96.73 96.73 96.73 1.2K
15:51 96.55 96.55 96.46 96.46 1.3K
15:52 96.46 96.52 96.08 96.08 1.1K
15:53 96.08 96.24 96.08 96.16 1.3K
15:54 96.16 96.16 95.95 95.95 3.9K
15:55 95.95 95.95 95.59 95.59 1.7K
15:56 95.59 95.92 95.59 95.92 2.6K
15:57 95.94 95.96 95.45 95.96 3.4K
15:58 95.66 95.85 95.60 95.60 6.2K
15:59 95.60 95.60 95.55 95.59 6.7K
16:00 95.62 96.07 95.58 95.82 45.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし