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 94.90 94.90 92.00 94.27 14.9K
09:32 94.27 95.00 94.27 95.00 2.4K
09:33 95.82 96.97 95.82 96.97 3.3K
09:34 96.97 98.05 96.97 98.04 4.1K
09:35 100.22 100.22 100.04 100.07 4.9K
09:36 100.00 100.48 99.59 100.48 2.5K
09:37 100.64 101.56 100.32 101.56 2.5K
09:38 101.56 101.56 100.35 100.35 2.5K
09:39 100.35 101.30 100.35 101.08 2.3K
09:40 101.08 101.50 100.45 101.18 1.5K
09:41 101.18 101.71 100.96 101.71 1.2K
09:42 101.72 101.72 101.72 101.72 1.0K
09:43 101.30 101.30 100.05 100.58 6.8K
09:44 100.58 100.58 100.30 100.30 0.9K
09:45 100.51 101.80 100.51 101.80 3.6K
09:46 101.80 101.80 100.97 100.97 1.8K
09:47 101.11 101.11 101.11 101.11 0.3K
09:48 101.11 101.11 100.41 100.41 1.0K
09:49 100.41 100.41 100.41 100.41 0.3K
09:50 100.41 100.41 100.30 100.30 0.7K
09:51 100.30 100.66 100.30 100.50 0.2K
09:52 100.50 100.50 100.50 100.50 0.1K
09:53 100.50 100.50 100.50 100.50 0.1K
09:54 100.50 100.50 100.12 100.12 1.3K
09:55 100.12 100.12 100.12 100.12 0.6K
09:56 100.12 100.12 99.34 99.34 3.2K
09:57 99.17 99.50 99.17 99.50 2.5K
09:58 99.50 99.50 99.50 99.50 0.2K
09:59 99.50 99.57 99.50 99.57 0.3K
10:00 99.51 99.51 99.01 99.01 2.3K
10:01 99.00 99.16 99.00 99.16 1.4K
10:02 99.50 99.50 99.17 99.17 0.3K
10:03 99.17 99.17 98.31 98.32 1.7K
10:04 98.31 98.31 98.31 98.31 0.9K
10:05 98.31 98.35 98.02 98.02 2.1K
10:06 97.77 97.77 97.35 97.35 1.5K
10:07 97.35 97.70 97.35 97.70 0.3K
10:08 97.66 98.70 97.66 98.70 3.2K
10:09 98.70 99.50 98.70 99.50 1.9K
10:10 99.50 99.50 99.18 99.43 0.5K
10:11 99.43 99.43 99.39 99.39 1.6K
10:12 99.39 99.97 99.39 99.97 1.8K
10:13 99.97 99.97 99.97 99.97 0.2K
10:14 99.97 99.97 99.40 99.40 1.7K
10:15 99.40 99.48 99.40 99.48 0.2K
10:16 99.48 99.52 99.05 99.05 1.3K
10:17 99.05 99.05 98.51 98.89 2.1K
10:18 98.86 98.86 97.80 97.80 2.7K
10:19 97.80 97.80 97.80 97.80 0.2K
10:20 97.69 98.25 97.65 98.25 6.4K
10:21 98.25 98.25 98.25 98.25 0.0K
10:22 98.25 98.30 97.91 97.91 0.3K
10:23 97.91 97.91 97.91 97.91 0.2K
10:24 97.91 97.91 97.91 97.91 0.1K
10:25 97.91 98.19 97.91 98.19 0.1K
10:26 98.19 98.27 98.19 98.27 0.2K
10:27 97.53 98.07 97.53 98.07 8.0K
10:28 98.48 98.53 98.48 98.53 1.0K
10:29 98.53 98.53 98.53 98.53 0.1K
10:30 98.53 99.00 98.53 99.00 0.1K
10:31 99.00 99.00 99.00 99.00 0.3K
10:32 98.18 98.18 98.18 98.18 0.7K
10:33 98.18 98.18 98.18 98.18 0.0K
10:34 98.18 98.70 98.18 98.70 0.7K
10:35 98.70 98.70 98.70 98.70 0.3K
10:36 99.00 99.18 99.00 99.18 1.3K
10:37 99.18 99.19 99.18 99.19 1.0K
10:38 99.19 99.19 99.19 99.19 1.6K
10:39 99.19 99.28 99.19 99.28 0.5K
10:40 99.28 99.28 99.28 99.28 0.4K
10:41 99.28 99.28 99.28 99.28 0.0K
10:42 99.28 99.28 99.28 99.28 0.0K
10:43 99.28 99.28 99.18 99.18 1.2K
10:44 99.18 99.18 99.18 99.18 0.7K
10:45 99.18 99.18 99.18 99.18 0.1K
10:46 99.05 99.05 98.97 99.05 0.7K
10:47 99.05 99.23 98.73 98.73 1.8K
10:48 98.73 98.84 98.73 98.84 1.7K
10:49 99.04 99.04 99.04 99.04 0.2K
10:50 99.04 99.05 99.04 99.05 0.7K
10:51 99.13 99.13 99.12 99.12 0.7K
10:52 98.75 98.75 98.75 98.75 0.1K
10:53 98.75 98.75 98.75 98.75 0.0K
10:54 98.75 98.75 98.75 98.75 0.0K
10:55 98.75 98.87 98.75 98.87 0.2K
10:56 98.87 98.87 98.87 98.87 0.1K
10:57 98.87 98.87 98.81 98.81 0.4K
10:58 98.73 98.76 98.72 98.72 0.8K
10:59 98.72 98.91 98.72 98.91 3.0K
11:00 98.91 99.24 98.82 99.24 1.9K
11:01 99.24 99.33 99.24 99.32 3.1K
11:02 99.47 99.61 99.47 99.61 1.4K
11:03 99.61 99.61 99.61 99.61 0.6K
11:04 99.51 99.60 99.51 99.60 0.5K
11:05 99.76 99.76 99.76 99.76 3.2K
11:06 99.76 99.76 99.76 99.76 0.3K
11:07 100.03 100.03 100.03 100.03 1.4K
11:08 100.03 100.03 99.74 99.74 1.7K
11:09 99.74 99.74 99.74 99.74 0.0K
11:10 99.74 99.77 99.74 99.77 0.1K
11:11 99.77 99.77 99.77 99.77 0.4K
11:12 99.77 99.77 99.57 99.57 1.3K
11:13 99.57 99.57 99.57 99.57 0.4K
11:14 99.31 99.52 99.31 99.52 1.4K
11:15 99.52 99.52 99.52 99.52 0.1K
11:16 99.52 99.52 98.92 98.92 0.1K
11:17 98.92 98.92 98.92 98.92 0.0K
11:18 99.13 99.13 99.13 99.13 0.1K
11:19 99.13 99.13 99.13 99.13 0.0K
11:20 99.13 99.13 99.13 99.13 0.0K
11:21 99.13 99.13 99.05 99.05 0.1K
11:22 99.27 99.27 99.27 99.27 0.2K
11:23 99.27 99.27 99.27 99.27 0.0K
11:24 99.27 99.27 99.03 99.03 0.5K
11:25 99.03 99.03 99.03 99.03 0.2K
11:26 99.03 99.03 98.69 98.69 1.0K
11:27 98.69 98.69 98.69 98.69 0.1K
11:28 98.69 98.69 98.69 98.69 0.0K
11:29 98.69 99.16 98.69 98.83 0.5K
11:30 98.83 98.83 98.83 98.83 0.3K
11:31 98.83 98.83 98.83 98.83 0.1K
11:32 98.83 98.83 98.49 98.49 0.3K
11:33 98.49 98.49 98.49 98.49 0.0K
11:34 98.49 98.62 98.49 98.62 2.0K
11:35 98.40 98.40 98.40 98.40 0.6K
11:36 98.40 98.57 98.40 98.57 0.6K
11:37 98.57 98.57 98.57 98.57 0.0K
11:38 98.57 98.73 98.57 98.73 0.2K
11:39 98.73 98.73 98.73 98.73 0.0K
11:40 98.70 98.70 98.70 98.70 0.3K
11:41 98.70 98.70 98.51 98.51 1.0K
11:42 98.51 98.51 98.27 98.27 0.5K
11:43 98.27 98.27 97.61 97.69 3.6K
11:44 97.69 97.85 97.69 97.72 3.6K
11:45 97.72 97.99 97.72 97.99 1.1K
11:46 97.99 98.00 97.80 98.00 1.9K
11:47 97.87 97.87 97.87 97.87 1.1K
11:48 97.87 98.10 97.73 98.10 1.7K
11:49 98.10 98.15 98.10 98.15 0.5K
11:50 98.15 98.18 98.15 98.18 0.2K
11:51 98.18 98.18 98.12 98.12 0.2K
11:52 98.12 98.40 98.12 98.40 0.8K
11:53 98.40 98.40 98.25 98.25 0.6K
11:54 98.25 98.25 98.25 98.25 0.1K
11:55 98.25 98.34 98.10 98.10 3.2K
11:56 98.10 98.10 97.63 97.63 1.3K
11:57 97.63 97.63 97.63 97.63 0.3K
11:58 97.63 97.93 97.63 97.93 0.7K
11:59 98.01 98.01 98.01 98.01 0.2K
12:00 98.01 98.01 98.01 98.01 0.0K
12:01 98.01 98.01 98.01 98.01 1.2K
12:02 98.01 98.01 97.69 97.81 3.0K
12:03 97.81 97.81 97.77 97.77 0.7K
12:04 97.87 97.87 97.87 97.87 0.3K
12:05 97.87 97.87 97.65 97.65 0.9K
12:06 97.65 97.90 97.65 97.90 0.6K
12:07 97.90 97.90 97.85 97.85 0.5K
12:08 97.85 97.85 97.75 97.75 1.3K
12:09 98.28 98.28 98.25 98.25 0.7K
12:10 98.29 98.29 98.17 98.18 1.3K
12:11 98.18 98.27 98.18 98.27 0.4K
12:12 98.27 98.58 98.27 98.58 4.4K
12:13 98.61 98.61 98.55 98.55 0.8K
12:14 98.55 98.72 98.55 98.72 0.5K
12:15 98.63 98.63 98.58 98.58 2.5K
12:16 98.58 98.58 98.58 98.58 0.8K
12:17 98.58 98.58 98.39 98.39 0.4K
12:18 98.20 98.20 98.08 98.08 0.5K
12:19 98.08 98.08 98.08 98.08 0.2K
12:20 98.08 98.08 97.64 97.77 2.4K
12:21 97.77 97.77 97.77 97.77 0.0K
12:22 97.77 97.77 97.77 97.77 0.1K
12:23 97.77 97.77 97.77 97.77 0.0K
12:24 97.77 97.77 97.77 97.77 0.1K
12:25 97.83 97.84 97.83 97.84 0.5K
12:26 97.84 97.84 97.84 97.84 0.0K
12:27 97.84 97.84 97.84 97.84 0.0K
12:28 97.84 97.84 97.84 97.84 0.1K
12:29 97.84 97.84 97.64 97.64 1.1K
12:30 97.64 97.67 97.50 97.50 1.7K
12:31 97.50 97.50 97.50 97.50 3.5K
12:32 97.76 97.76 97.76 97.76 0.7K
12:33 97.76 98.27 97.76 98.27 0.8K
12:34 98.27 98.27 98.27 98.27 0.3K
12:35 98.37 98.44 98.37 98.44 0.6K
12:36 98.44 98.46 98.44 98.46 0.5K
12:37 98.30 98.40 98.23 98.23 1.9K
12:38 98.23 98.23 98.17 98.17 0.6K
12:39 98.17 98.17 98.10 98.10 1.3K
12:40 98.01 98.07 98.00 98.00 0.8K
12:41 98.00 98.00 97.57 97.59 1.4K
12:42 97.65 97.65 97.61 97.61 0.7K
12:43 97.61 97.66 97.49 97.49 4.5K
12:44 97.49 97.49 97.49 97.49 0.5K
12:45 97.49 97.49 97.49 97.49 0.3K
12:46 97.49 97.49 97.49 97.49 0.2K
12:47 97.71 97.90 97.71 97.90 2.1K
12:48 97.90 97.90 97.85 97.85 0.2K
12:49 97.85 97.85 97.84 97.84 0.1K
12:50 97.84 97.84 97.84 97.84 0.2K
12:51 98.07 98.07 98.07 98.07 0.4K
12:52 98.07 98.07 98.06 98.06 0.4K
12:53 98.06 98.06 98.00 98.00 0.2K
12:54 98.00 98.22 98.00 98.00 0.4K
12:55 98.00 98.13 98.00 98.13 0.5K
12:56 98.13 98.13 98.13 98.13 0.3K
12:57 98.13 98.21 98.13 98.19 0.3K
12:58 98.19 98.19 98.16 98.16 0.2K
12:59 98.68 98.68 98.68 98.68 0.3K
13:00 98.54 98.54 98.40 98.40 5.7K
13:01 98.55 98.65 98.34 98.34 2.0K
13:02 98.34 98.34 98.34 98.34 0.4K
13:03 98.04 98.05 98.04 98.05 2.8K
13:04 98.05 98.05 98.05 98.05 0.1K
13:05 98.05 98.05 98.05 98.05 0.0K
13:06 98.05 98.05 97.86 97.89 0.7K
13:07 97.89 97.89 97.89 97.89 0.0K
13:08 97.89 98.25 97.89 98.25 0.2K
13:09 98.25 98.25 98.25 98.25 0.0K
13:10 98.25 98.25 97.82 97.82 0.4K
13:11 97.82 97.82 97.82 97.82 0.0K
13:12 97.82 97.82 97.82 97.82 0.0K
13:13 97.82 98.33 97.82 98.33 0.5K
13:14 98.33 98.33 98.33 98.33 0.2K
13:15 98.33 98.33 98.33 98.33 0.1K
13:16 98.33 98.33 98.33 98.33 0.1K
13:17 98.33 98.33 98.33 98.33 0.0K
13:18 98.33 98.33 98.33 98.33 0.1K
13:19 98.33 98.33 98.33 98.33 0.0K
13:20 98.33 98.33 98.33 98.33 0.0K
13:21 98.33 98.43 98.33 98.43 0.1K
13:22 98.43 98.43 98.43 98.43 0.0K
13:23 98.43 98.43 98.43 98.43 0.5K
13:24 98.83 98.83 98.83 98.83 1.8K
13:25 98.83 98.83 98.83 98.83 0.1K
13:26 98.83 98.83 98.83 98.83 0.1K
13:27 98.83 98.83 98.83 98.83 0.0K
13:28 98.83 98.83 98.83 98.83 0.3K
13:29 98.83 98.83 98.83 98.83 0.0K
13:30 98.83 98.83 98.83 98.83 0.0K
13:31 98.64 98.64 98.64 98.64 0.1K
13:32 98.64 98.64 98.64 98.64 0.0K
13:33 98.64 98.64 98.64 98.64 0.0K
13:34 98.64 98.64 98.64 98.64 0.0K
13:35 98.64 98.64 98.64 98.64 0.7K
13:36 98.64 98.64 98.61 98.61 0.8K
13:37 98.61 98.61 98.61 98.61 0.1K
13:38 98.62 98.79 98.61 98.79 1.0K
13:39 98.79 98.79 98.79 98.79 0.0K
13:40 98.79 98.79 98.79 98.79 0.0K
13:41 98.79 98.79 98.79 98.79 0.0K
13:42 98.79 98.79 98.58 98.58 1.1K
13:43 98.58 98.58 98.58 98.58 0.1K
13:44 98.58 98.58 98.58 98.58 0.5K
13:45 98.58 98.58 98.58 98.58 0.3K
13:46 98.58 98.58 98.33 98.55 1.4K
13:47 98.55 98.78 98.55 98.78 1.5K
13:48 98.78 98.78 98.78 98.78 0.1K
13:49 98.78 98.78 98.78 98.78 0.0K
13:50 98.78 98.78 98.70 98.70 0.3K
13:51 98.70 98.70 98.70 98.70 0.0K
13:52 98.70 98.70 98.70 98.70 0.0K
13:53 98.70 98.70 98.70 98.70 0.0K
13:54 98.70 98.70 98.70 98.70 0.1K
13:55 98.70 98.70 98.70 98.70 0.2K
13:56 98.70 98.70 98.45 98.45 0.2K
13:57 98.45 98.45 98.45 98.45 0.1K
13:58 98.45 98.45 98.45 98.45 0.0K
13:59 98.45 98.45 98.30 98.31 0.5K
14:00 98.31 98.31 98.31 98.31 0.0K
14:01 98.31 98.31 98.31 98.31 0.0K
14:02 98.31 98.31 98.26 98.26 0.3K
14:03 98.26 98.26 98.26 98.26 0.1K
14:04 98.26 98.46 98.26 98.46 1.1K
14:05 98.46 98.46 98.45 98.45 0.6K
14:06 98.45 98.67 98.45 98.67 0.3K
14:07 98.67 98.67 98.67 98.67 0.3K
14:08 98.67 98.67 98.67 98.67 0.2K
14:09 98.67 98.73 98.67 98.73 0.9K
14:10 98.73 98.73 98.73 98.73 0.2K
14:11 98.73 98.93 98.73 98.93 0.4K
14:12 98.93 98.93 98.93 98.93 0.2K
14:13 98.93 98.93 98.93 98.93 0.1K
14:14 98.93 98.93 98.93 98.93 0.0K
14:15 98.93 98.93 98.93 98.93 0.0K
14:16 98.93 98.93 98.93 98.93 0.0K
14:17 98.93 99.33 98.93 99.33 0.5K
14:18 99.33 99.33 99.33 99.33 0.1K
14:19 99.33 99.33 99.33 99.33 0.0K
14:20 99.22 99.22 99.22 99.22 0.2K
14:21 99.22 99.22 99.22 99.22 0.1K
14:22 99.22 99.22 99.22 99.22 0.1K
14:23 99.22 99.22 99.22 99.22 0.2K
14:24 99.22 99.22 99.22 99.22 0.3K
14:25 99.22 99.22 99.22 99.22 0.0K
14:26 99.16 99.16 98.88 98.88 2.0K
14:27 98.88 98.88 98.88 98.88 0.6K
14:28 98.88 98.88 98.88 98.88 0.0K
14:29 98.88 98.88 98.88 98.88 0.0K
14:30 98.88 98.88 98.88 98.88 0.2K
14:31 98.88 98.88 98.88 98.88 0.0K
14:32 98.88 98.88 98.88 98.88 0.1K
14:33 98.88 98.88 97.95 98.06 1.6K
14:34 98.06 98.06 98.06 98.06 0.1K
14:35 97.83 97.83 97.83 97.83 0.1K
14:36 97.83 98.03 97.83 98.03 0.8K
14:37 98.03 98.03 98.03 98.03 0.2K
14:38 98.03 98.08 98.03 98.08 0.1K
14:39 98.08 98.08 98.08 98.08 0.0K
14:40 98.08 98.08 97.93 97.93 0.1K
14:41 97.93 97.93 97.93 97.93 0.1K
14:42 97.93 97.93 97.93 97.93 0.0K
14:43 97.93 97.93 97.93 97.93 0.0K
14:44 97.93 97.93 97.93 97.93 0.1K
14:45 98.08 98.08 98.08 98.08 0.1K
14:46 98.08 98.26 98.08 98.26 1.5K
14:47 98.26 98.26 98.26 98.26 0.1K
14:48 98.26 98.26 98.21 98.21 1.4K
14:49 98.21 98.21 98.21 98.21 0.1K
14:50 98.25 98.25 98.25 98.25 0.1K
14:51 98.25 98.25 98.25 98.25 0.0K
14:52 98.25 98.25 98.25 98.25 0.0K
14:53 98.25 98.25 98.25 98.25 0.0K
14:54 98.25 98.26 98.25 98.26 0.1K
14:55 98.26 98.26 97.98 97.98 0.9K
14:56 97.98 97.98 97.98 97.98 0.1K
14:57 97.98 97.98 97.98 97.98 0.1K
14:58 97.98 97.98 97.98 97.98 0.0K
14:59 97.98 97.98 97.98 97.98 0.0K
15:00 97.98 97.98 97.54 97.69 1.9K
15:01 97.69 97.69 97.69 97.69 0.1K
15:02 97.69 97.82 97.69 97.82 0.7K
15:03 97.82 97.82 97.82 97.82 0.2K
15:04 97.82 97.83 97.82 97.83 0.2K
15:05 97.83 97.83 97.83 97.83 0.2K
15:06 97.83 98.14 97.83 97.98 2.0K
15:07 98.00 98.00 98.00 98.00 0.6K
15:08 98.18 98.18 98.18 98.18 0.4K
15:09 98.18 98.18 98.18 98.18 0.0K
15:10 98.18 98.18 98.18 98.18 0.0K
15:11 97.98 98.09 97.98 98.09 3.1K
15:12 98.09 98.17 97.99 97.99 0.5K
15:13 97.99 97.99 97.99 97.99 0.1K
15:14 97.99 98.16 97.99 98.03 0.9K
15:15 98.03 98.03 98.03 98.03 0.0K
15:16 98.03 98.03 98.03 98.03 0.2K
15:17 98.03 98.03 97.88 97.88 1.2K
15:18 97.71 97.71 97.69 97.70 1.7K
15:19 97.70 97.70 97.59 97.69 0.3K
15:20 97.69 97.69 97.69 97.69 0.1K
15:21 97.69 97.74 97.69 97.74 6.8K
15:22 97.74 97.81 97.74 97.81 0.3K
15:23 97.81 97.81 97.81 97.81 0.0K
15:24 97.81 97.81 96.78 96.78 2.5K
15:25 96.78 96.78 96.77 96.77 0.7K
15:26 96.77 96.78 96.77 96.78 0.3K
15:27 96.99 96.99 96.99 96.99 1.1K
15:28 96.99 96.99 96.99 96.99 0.0K
15:29 96.99 97.10 96.99 97.10 0.3K
15:30 97.10 97.10 96.88 96.88 1.2K
15:31 97.14 97.45 97.14 97.45 1.3K
15:32 97.45 97.45 97.45 97.45 0.2K
15:33 97.45 97.45 97.45 97.45 0.2K
15:34 97.45 97.45 97.45 97.45 0.2K
15:35 97.61 97.61 97.61 97.61 0.5K
15:36 97.61 97.89 97.61 97.89 0.5K
15:37 97.89 97.89 97.89 97.89 0.1K
15:38 97.89 98.25 97.88 98.25 2.7K
15:39 98.36 98.36 98.35 98.35 2.0K
15:40 98.35 98.41 98.35 98.41 0.4K
15:41 98.41 98.41 98.41 98.41 2.7K
15:42 98.49 98.49 98.47 98.47 0.5K
15:43 98.47 98.49 98.47 98.49 0.8K
15:44 98.49 98.49 98.45 98.45 3.4K
15:45 98.45 98.45 98.21 98.21 1.9K
15:46 98.21 98.32 98.13 98.13 1.9K
15:47 98.16 98.38 98.16 98.38 1.4K
15:48 98.23 98.37 98.23 98.37 1.6K
15:49 98.49 98.49 98.35 98.35 1.4K
15:50 98.42 98.42 98.32 98.38 3.7K
15:51 98.38 98.38 98.33 98.33 1.1K
15:52 98.33 98.33 98.01 98.01 2.9K
15:53 98.01 98.42 98.01 98.42 3.0K
15:54 98.42 98.43 98.40 98.43 1.2K
15:55 98.43 98.43 98.43 98.43 1.1K
15:56 98.43 98.53 98.43 98.53 0.8K
15:57 98.53 98.73 98.53 98.63 4.3K
15:58 98.52 98.64 98.52 98.56 2.7K
15:59 98.56 98.66 98.49 98.66 5.0K
16:00 98.66 98.91 98.02 98.80 23.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし