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 98.16 100.00 98.16 98.16 6.0K
09:32 98.16 99.88 98.16 99.88 1.9K
09:33 99.88 99.88 99.33 99.33 0.9K
09:34 99.33 99.33 99.33 99.33 0.0K
09:35 99.33 99.33 99.33 99.33 0.2K
09:36 99.33 99.33 99.33 99.33 0.2K
09:37 99.33 99.33 98.38 98.38 0.2K
09:38 98.38 98.38 98.38 98.38 0.1K
09:39 98.38 98.38 98.38 98.38 0.1K
09:40 98.38 98.38 98.30 98.30 0.7K
09:41 98.48 98.63 98.48 98.63 1.4K
09:42 98.51 98.55 98.51 98.55 0.6K
09:43 98.55 99.62 98.55 99.29 2.2K
09:44 99.62 99.62 99.62 99.62 0.8K
09:45 99.62 100.10 99.62 100.10 0.5K
09:46 100.10 100.52 100.10 100.52 7.4K
09:47 100.52 100.94 99.91 99.91 9.0K
09:48 99.91 99.91 99.91 99.91 0.1K
09:49 100.64 100.64 100.45 100.45 0.8K
09:50 100.45 100.45 100.05 100.05 0.8K
09:51 100.05 100.54 100.05 100.54 0.8K
09:52 100.54 100.54 100.14 100.54 1.6K
09:53 100.54 100.54 100.54 100.54 0.1K
09:54 100.54 100.54 100.15 100.15 2.1K
09:55 100.15 100.53 100.15 100.53 0.4K
09:56 100.53 100.53 100.53 100.53 0.0K
09:57 100.53 100.53 99.74 99.74 1.1K
09:58 99.74 99.79 99.74 99.79 0.2K
09:59 99.79 99.79 99.10 99.10 1.1K
10:00 99.10 99.42 99.10 99.42 0.6K
10:01 99.42 99.80 99.42 99.80 0.4K
10:02 99.80 99.91 99.80 99.91 0.6K
10:03 99.68 99.68 99.65 99.65 0.8K
10:04 99.65 99.65 98.97 98.97 1.2K
10:05 98.97 99.07 98.97 99.07 0.2K
10:06 99.07 99.07 99.07 99.07 0.2K
10:07 99.32 99.37 99.32 99.37 0.4K
10:08 99.37 99.37 99.37 99.37 0.3K
10:09 99.37 99.37 99.37 99.37 0.1K
10:10 99.37 99.50 99.37 99.42 1.0K
10:11 99.42 99.42 99.42 99.42 0.3K
10:12 99.42 99.77 99.42 99.77 0.3K
10:13 99.77 99.77 99.77 99.77 0.3K
10:14 99.77 99.79 99.77 99.79 0.6K
10:15 99.81 100.35 99.81 100.35 4.3K
10:16 100.35 100.35 99.61 99.61 3.6K
10:17 99.56 99.56 99.56 99.56 1.5K
10:18 99.56 99.56 99.56 99.56 0.0K
10:19 99.56 99.92 99.56 99.92 0.3K
10:20 99.81 99.81 99.81 99.81 0.1K
10:21 99.81 99.81 99.81 99.81 0.1K
10:22 99.74 99.82 99.74 99.82 0.7K
10:23 99.82 99.82 99.82 99.82 0.0K
10:24 99.82 100.13 99.82 100.13 1.1K
10:25 99.75 99.75 99.75 99.75 1.7K
10:26 99.75 99.75 99.75 99.75 0.0K
10:27 99.75 99.75 99.75 99.75 0.0K
10:28 99.75 99.75 99.35 99.35 1.0K
10:29 99.35 99.35 99.06 99.06 1.1K
10:30 99.06 99.43 99.06 99.43 0.3K
10:31 99.43 99.43 99.43 99.43 0.2K
10:32 99.43 99.43 99.43 99.43 0.0K
10:33 99.43 99.43 99.43 99.43 0.0K
10:34 99.43 99.43 99.18 99.18 0.2K
10:35 99.18 99.18 99.18 99.18 0.1K
10:36 99.80 99.80 99.80 99.80 1.2K
10:37 99.80 99.80 99.78 99.78 0.2K
10:38 99.81 99.81 99.81 99.81 0.2K
10:39 99.53 99.53 99.53 99.53 0.1K
10:40 99.53 99.53 99.53 99.53 0.1K
10:41 99.53 99.53 99.53 99.53 0.0K
10:42 99.53 99.53 99.53 99.53 0.1K
10:43 99.53 99.53 99.53 99.53 0.0K
10:44 99.53 99.53 99.53 99.53 0.0K
10:45 99.53 99.53 99.53 99.53 0.1K
10:46 99.53 99.53 99.53 99.53 0.0K
10:47 99.53 99.53 99.53 99.53 0.0K
10:48 99.53 99.60 99.53 99.56 0.5K
10:49 99.56 99.98 99.56 99.98 0.6K
10:50 99.98 99.98 99.98 99.98 0.1K
10:51 99.98 99.98 99.98 99.98 0.0K
10:52 99.98 99.98 99.98 99.98 0.0K
10:53 99.98 99.98 99.98 99.98 0.2K
10:54 99.62 99.62 99.62 99.62 0.1K
10:55 99.62 100.02 99.62 100.02 1.1K
10:56 100.06 100.06 99.51 99.51 1.9K
10:57 99.51 99.51 99.38 99.38 0.6K
10:58 99.38 99.47 99.38 99.47 0.5K
10:59 99.47 99.47 99.25 99.25 0.5K
11:00 99.00 99.00 99.00 99.00 0.4K
11:01 99.00 99.00 99.00 99.00 0.3K
11:02 99.00 99.00 99.00 99.00 0.2K
11:03 99.00 99.35 99.00 99.35 0.3K
11:04 99.18 99.18 99.18 99.18 0.4K
11:05 99.18 99.60 99.18 99.60 0.2K
11:06 99.57 99.77 99.43 99.77 0.5K
11:07 99.77 99.77 99.57 99.57 0.3K
11:08 99.57 99.57 99.37 99.37 2.0K
11:09 99.37 99.65 99.37 99.65 1.2K
11:10 99.65 99.65 99.64 99.65 0.9K
11:11 99.40 99.40 99.24 99.24 2.1K
11:12 99.24 99.28 99.24 99.28 1.3K
11:13 99.28 99.34 99.11 99.11 0.8K
11:14 99.19 99.19 99.19 99.19 0.4K
11:15 99.20 99.28 98.76 98.76 2.5K
11:16 98.76 98.76 98.76 98.76 1.3K
11:17 98.76 98.76 98.76 98.76 0.5K
11:18 98.76 99.11 98.76 99.11 0.4K
11:19 99.11 99.11 99.11 99.11 0.0K
11:20 98.46 98.46 98.00 98.21 4.3K
11:21 98.06 98.18 98.06 98.18 0.9K
11:22 98.18 98.32 98.18 98.32 0.8K
11:23 98.32 98.65 98.32 98.62 1.3K
11:24 98.62 98.84 98.62 98.84 0.3K
11:25 98.84 98.84 98.57 98.57 1.8K
11:26 98.73 98.73 98.73 98.73 0.5K
11:27 98.73 98.73 98.73 98.73 0.4K
11:28 98.73 98.89 98.73 98.89 0.1K
11:29 98.89 98.89 98.89 98.89 0.0K
11:30 98.89 98.89 98.89 98.89 0.3K
11:31 98.89 98.89 98.89 98.89 0.0K
11:32 98.89 98.89 98.89 98.89 0.0K
11:33 98.89 98.89 98.89 98.89 0.0K
11:34 99.08 99.08 99.08 99.08 0.4K
11:35 99.08 99.08 99.08 99.08 0.1K
11:36 99.08 99.08 99.08 99.08 0.0K
11:37 99.08 99.08 99.08 99.08 0.1K
11:38 99.08 99.08 99.08 99.08 0.0K
11:39 99.08 99.08 99.08 99.08 0.0K
11:40 99.08 99.08 99.08 99.08 0.1K
11:41 99.08 99.08 99.08 99.08 0.0K
11:42 99.08 99.08 99.04 99.04 0.2K
11:43 99.04 99.04 99.04 99.04 0.0K
11:44 99.04 99.04 99.04 99.04 0.2K
11:45 99.04 99.04 99.04 99.04 0.1K
11:46 99.04 99.04 99.04 99.04 0.2K
11:47 99.04 99.04 99.04 99.04 0.0K
11:48 99.04 99.04 99.04 99.04 0.0K
11:49 99.04 99.04 98.84 98.84 0.2K
11:50 98.84 98.84 98.84 98.84 0.1K
11:51 98.84 98.84 98.84 98.84 0.1K
11:52 98.84 98.84 98.84 98.84 0.0K
11:53 98.84 98.84 98.84 98.84 0.0K
11:54 98.84 98.84 98.84 98.84 0.0K
11:55 99.35 99.35 99.35 99.35 0.6K
11:56 99.35 99.35 99.35 99.35 0.0K
11:57 99.35 99.35 99.35 99.35 0.1K
11:58 99.35 99.35 99.35 99.35 0.0K
11:59 99.35 99.35 99.35 99.35 0.0K
12:00 99.35 99.35 99.35 99.35 0.1K
12:01 99.35 99.81 99.35 99.81 0.1K
12:02 99.81 99.81 99.81 99.81 0.1K
12:03 99.81 100.03 99.81 100.03 1.9K
12:04 99.86 99.86 99.86 99.86 0.5K
12:05 99.86 99.86 99.86 99.86 0.0K
12:06 99.86 100.22 99.86 100.22 0.4K
12:07 100.22 100.22 99.99 99.99 0.8K
12:08 100.43 100.43 100.43 100.43 0.2K
12:09 100.43 100.43 100.43 100.43 0.1K
12:10 100.43 100.43 100.38 100.38 1.7K
12:11 100.38 101.76 100.38 101.76 9.5K
12:12 101.61 101.92 101.61 101.92 2.7K
12:13 101.58 101.58 101.58 101.58 0.3K
12:14 101.58 101.58 101.58 101.58 0.0K
12:15 101.41 101.41 101.41 101.41 4.4K
12:16 101.41 101.41 100.34 100.79 1.2K
12:17 100.79 100.79 100.79 100.79 0.2K
12:18 100.56 100.56 100.10 100.10 0.5K
12:19 100.10 100.10 100.10 100.10 0.1K
12:20 100.10 100.49 100.10 100.49 0.7K
12:21 100.49 100.49 100.49 100.49 0.0K
12:22 100.49 100.49 100.02 100.02 0.3K
12:23 100.02 100.17 100.02 100.17 0.2K
12:24 100.17 100.17 100.17 100.17 0.3K
12:25 100.17 100.17 100.17 100.17 0.0K
12:26 100.17 100.17 100.17 100.17 0.1K
12:27 100.17 100.18 100.17 100.18 0.3K
12:28 100.18 100.18 100.18 100.18 0.2K
12:29 100.18 100.18 99.98 99.98 0.2K
12:30 99.98 100.45 99.98 100.45 0.1K
12:31 100.45 100.57 100.45 100.57 1.3K
12:32 100.57 100.57 100.57 100.57 0.2K
12:33 100.57 100.57 100.00 100.00 0.2K
12:34 100.00 100.18 100.00 100.18 0.3K
12:35 100.18 100.18 100.18 100.18 0.0K
12:36 100.18 100.18 100.18 100.18 0.0K
12:37 100.18 100.18 100.18 100.18 0.0K
12:38 100.18 100.18 100.18 100.18 0.0K
12:39 100.18 100.18 100.18 100.18 0.1K
12:40 100.18 100.18 100.18 100.18 0.2K
12:41 100.18 100.18 100.18 100.18 0.1K
12:42 100.18 100.18 100.18 100.18 0.0K
12:43 100.18 100.18 100.18 100.18 0.0K
12:44 100.18 100.18 100.18 100.18 0.0K
12:45 100.18 100.18 100.18 100.18 0.1K
12:46 100.18 100.18 100.18 100.18 0.0K
12:47 100.18 100.21 100.18 100.21 0.2K
12:48 100.21 100.21 100.06 100.06 0.1K
12:49 100.06 100.06 100.06 100.06 0.0K
12:50 100.06 100.06 100.06 100.06 0.1K
12:51 100.06 100.06 100.06 100.06 0.0K
12:52 100.06 100.06 100.06 100.06 0.3K
12:53 100.06 100.06 100.06 100.06 0.1K
12:54 100.06 100.11 100.06 100.11 0.4K
12:55 100.11 100.24 100.11 100.24 1.0K
12:56 100.24 100.24 100.24 100.24 0.1K
12:57 100.24 100.24 100.24 100.24 0.1K
12:58 100.24 100.24 100.24 100.24 0.0K
12:59 100.24 100.24 100.24 100.24 0.0K
13:00 99.96 99.96 99.96 99.96 0.5K
13:01 99.96 99.96 99.96 99.96 0.0K
13:02 99.96 99.96 99.96 99.96 0.0K
13:03 99.96 100.18 99.96 100.18 1.2K
13:04 100.18 100.18 100.18 100.18 0.1K
13:05 100.54 100.54 100.54 100.54 0.4K
13:06 100.54 100.54 100.54 100.54 0.0K
13:07 100.54 100.54 100.54 100.54 0.3K
13:08 100.54 100.54 100.46 100.46 0.3K
13:09 100.46 100.46 100.46 100.46 0.0K
13:10 100.46 100.46 100.46 100.46 0.0K
13:11 100.46 100.46 100.46 100.46 0.0K
13:12 100.46 100.46 100.46 100.46 0.0K
13:13 99.97 99.97 99.86 99.86 0.7K
13:14 99.86 99.86 99.86 99.86 0.0K
13:15 99.86 99.86 99.86 99.86 0.0K
13:16 99.86 99.86 99.86 99.86 0.1K
13:17 99.86 99.86 99.86 99.86 0.1K
13:18 99.86 100.00 99.61 100.00 0.9K
13:19 100.00 100.00 100.00 100.00 0.1K
13:20 100.00 100.29 100.00 100.29 0.6K
13:21 100.29 100.29 100.29 100.29 0.0K
13:22 100.16 100.16 100.16 100.16 0.1K
13:23 100.16 100.22 100.16 100.22 1.6K
13:24 100.22 100.22 100.10 100.10 0.6K
13:25 100.10 100.10 100.10 100.10 0.0K
13:26 99.93 99.93 99.93 99.93 0.5K
13:27 99.93 99.93 99.93 99.93 0.0K
13:28 99.93 99.93 99.93 99.93 0.0K
13:29 99.93 99.93 99.93 99.93 0.1K
13:30 99.93 100.16 99.93 100.05 0.3K
13:31 100.00 100.00 100.00 100.00 0.3K
13:32 100.00 100.10 100.00 100.10 0.5K
13:33 99.87 100.09 99.87 100.09 1.6K
13:34 99.90 100.37 99.90 100.37 1.5K
13:35 100.37 100.37 100.37 100.37 0.0K
13:36 100.37 100.37 100.37 100.37 0.1K
13:37 100.37 100.37 100.37 100.37 0.0K
13:38 100.37 100.68 100.37 100.68 0.1K
13:39 100.68 100.68 100.68 100.68 0.0K
13:40 100.68 100.68 100.68 100.68 0.0K
13:41 100.68 100.68 100.68 100.68 0.1K
13:42 100.78 100.78 100.78 100.78 1.1K
13:43 100.78 100.91 100.78 100.91 1.3K
13:44 100.91 100.91 100.89 100.89 0.2K
13:45 100.90 100.90 100.90 100.90 0.1K
13:46 100.90 100.90 100.90 100.90 0.2K
13:47 100.90 100.90 100.89 100.89 1.2K
13:48 100.74 100.94 100.74 100.94 0.5K
13:49 100.94 100.94 100.94 100.94 0.1K
13:50 100.91 100.91 100.91 100.91 0.3K
13:51 100.91 100.91 100.91 100.91 0.0K
13:52 100.91 100.91 100.90 100.90 0.1K
13:53 100.90 100.90 100.69 100.69 1.9K
13:54 100.69 100.69 100.51 100.65 2.1K
13:55 100.65 100.65 100.65 100.65 0.0K
13:56 100.65 100.78 100.65 100.78 0.4K
13:57 101.11 101.16 101.11 101.16 1.1K
13:58 101.16 101.23 101.16 101.23 0.8K
13:59 101.40 101.50 101.40 101.50 1.9K
14:00 101.40 101.40 101.40 101.40 0.2K
14:01 101.40 101.40 101.40 101.40 0.0K
14:02 101.47 101.47 101.07 101.07 1.6K
14:03 101.07 101.07 101.07 101.07 0.4K
14:04 101.07 101.07 101.07 101.07 0.1K
14:05 101.07 101.07 101.07 101.07 0.4K
14:06 101.07 101.07 101.07 101.07 0.3K
14:07 101.07 101.11 101.07 101.11 0.4K
14:08 101.45 101.45 101.26 101.26 0.6K
14:09 101.26 101.26 101.26 101.26 0.0K
14:10 101.26 101.26 101.26 101.26 0.2K
14:11 101.26 101.26 101.26 101.26 0.0K
14:12 101.26 101.27 101.26 101.27 0.2K
14:13 101.27 101.27 101.08 101.08 0.3K
14:14 101.08 101.08 101.08 101.08 0.2K
14:15 101.08 101.08 100.94 100.94 0.6K
14:16 100.94 100.94 100.94 100.94 0.1K
14:17 100.94 100.94 100.67 100.67 2.1K
14:18 100.67 100.67 100.67 100.67 0.0K
14:19 100.67 100.67 100.67 100.67 0.1K
14:20 100.67 100.95 100.67 100.95 0.4K
14:21 100.95 100.95 100.95 100.95 0.1K
14:22 100.95 100.95 100.95 100.95 0.0K
14:23 100.95 100.95 100.95 100.95 0.3K
14:24 100.95 100.95 100.95 100.95 0.0K
14:25 100.95 101.09 100.95 101.09 0.1K
14:26 101.09 101.09 101.09 101.09 0.0K
14:27 101.09 101.09 101.09 101.09 0.3K
14:28 101.09 101.09 101.09 101.09 0.0K
14:29 101.09 101.09 101.09 101.09 0.0K
14:30 101.09 101.11 101.09 101.11 1.8K
14:31 101.11 101.11 101.11 101.11 3.2K
14:32 101.11 101.17 101.11 101.17 1.5K
14:33 101.17 101.17 101.17 101.17 0.0K
14:34 101.17 101.48 101.17 101.48 0.4K
14:35 101.48 101.48 101.48 101.48 0.0K
14:36 101.48 101.83 101.48 101.83 1.0K
14:37 101.75 101.75 101.75 101.75 0.5K
14:38 101.75 101.75 101.75 101.75 0.1K
14:39 101.75 101.79 101.75 101.79 4.8K
14:40 101.83 101.83 101.83 101.83 0.9K
14:41 101.83 101.83 101.83 101.83 0.1K
14:42 101.83 101.84 101.83 101.84 0.1K
14:43 101.84 101.84 101.84 101.84 0.0K
14:44 101.84 101.84 101.25 101.25 2.4K
14:45 101.25 101.25 101.25 101.25 0.1K
14:46 101.38 101.38 101.34 101.34 0.7K
14:47 101.34 101.34 101.19 101.19 0.4K
14:48 101.19 101.19 101.19 101.19 0.0K
14:49 100.97 100.97 100.90 100.90 1.3K
14:50 100.90 100.90 100.90 100.90 0.3K
14:51 100.90 100.90 100.65 100.65 0.8K
14:52 100.65 100.65 100.65 100.65 0.2K
14:53 100.65 100.66 100.65 100.66 0.4K
14:54 100.66 100.66 100.66 100.66 0.8K
14:55 100.66 100.66 100.66 100.66 0.1K
14:56 100.66 100.66 100.66 100.66 0.2K
14:57 100.66 100.66 100.66 100.66 0.0K
14:58 100.66 100.66 100.66 100.66 0.0K
14:59 100.57 100.57 100.57 100.57 0.1K
15:00 100.57 100.57 100.57 100.57 0.5K
15:01 100.57 100.58 100.57 100.58 0.5K
15:02 100.58 100.58 100.58 100.58 0.1K
15:03 100.58 100.58 100.58 100.58 0.0K
15:04 100.58 100.58 100.58 100.58 0.3K
15:05 100.58 100.58 100.58 100.58 0.2K
15:06 100.58 100.58 100.58 100.58 0.3K
15:07 100.58 100.59 100.58 100.59 0.2K
15:08 100.59 100.59 100.59 100.59 0.0K
15:09 100.59 100.59 100.59 100.59 0.0K
15:10 100.60 100.60 100.60 100.60 0.4K
15:11 100.60 100.60 100.60 100.60 0.1K
15:12 100.60 100.60 100.60 100.60 0.0K
15:13 100.60 100.60 100.60 100.60 0.0K
15:14 100.60 100.60 100.60 100.60 0.1K
15:15 100.60 100.63 100.60 100.63 0.2K
15:16 100.63 100.63 100.63 100.63 0.0K
15:17 100.70 100.70 100.70 100.70 0.4K
15:18 100.70 100.70 100.70 100.70 0.0K
15:19 100.70 100.70 100.70 100.70 0.1K
15:20 100.66 100.78 100.66 100.78 3.3K
15:21 100.78 100.78 100.78 100.78 0.1K
15:22 100.78 100.78 100.78 100.78 0.1K
15:23 100.78 100.78 100.78 100.78 0.3K
15:24 100.78 100.78 100.78 100.78 0.3K
15:25 100.78 100.78 100.78 100.78 0.1K
15:26 100.78 100.78 100.78 100.78 0.0K
15:27 100.78 100.78 100.78 100.78 0.1K
15:28 101.47 101.47 101.47 101.47 0.6K
15:29 101.47 101.63 101.47 101.63 1.6K
15:30 101.63 102.15 101.63 102.15 0.5K
15:31 102.15 102.15 101.86 101.86 0.2K
15:32 102.15 102.15 101.72 101.72 1.0K
15:33 101.86 101.87 101.86 101.87 0.5K
15:34 101.87 101.87 101.87 101.87 0.0K
15:35 101.79 101.83 101.79 101.83 1.3K
15:36 101.83 101.83 101.83 101.83 0.1K
15:37 101.83 102.25 101.83 102.11 11.9K
15:38 102.18 102.18 102.18 102.18 1.2K
15:39 102.18 102.18 102.18 102.18 0.5K
15:40 102.18 102.18 102.18 102.18 0.2K
15:41 102.18 102.18 101.97 101.97 1.5K
15:42 101.96 101.96 101.69 101.69 2.2K
15:43 101.69 101.78 101.69 101.78 0.7K
15:44 101.78 101.78 101.78 101.78 0.1K
15:45 101.78 101.78 101.57 101.57 1.0K
15:46 101.57 101.57 101.50 101.50 3.3K
15:47 101.70 101.70 101.70 101.70 7.3K
15:48 101.70 101.70 101.70 101.70 1.0K
15:49 101.70 101.97 101.70 101.97 0.6K
15:50 101.86 101.86 101.86 101.86 0.5K
15:51 101.97 101.98 101.97 101.98 0.8K
15:52 101.98 102.20 101.98 102.14 1.4K
15:53 102.12 102.12 102.11 102.11 0.8K
15:54 102.11 102.63 102.11 102.48 5.2K
15:55 102.48 102.63 102.48 102.62 1.0K
15:56 102.74 102.74 102.55 102.60 4.5K
15:57 102.60 103.04 102.60 103.04 4.5K
15:58 103.01 103.27 103.00 103.16 10.0K
15:59 103.14 103.37 103.14 103.37 6.9K
16:00 103.61 103.96 103.01 103.64 35.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし