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
09:31 108.54 110.42 108.54 109.50 10.8K
09:32 108.53 109.50 108.53 109.50 6.4K
09:33 109.92 110.62 109.92 110.62 4.1K
09:34 110.78 110.78 110.78 110.78 0.4K
09:35 110.78 111.19 110.31 110.75 2.2K
09:36 110.75 110.75 110.25 110.25 1.5K
09:37 110.25 110.25 109.61 110.08 0.8K
09:38 110.08 110.71 110.08 110.71 1.5K
09:39 110.71 110.71 110.00 110.00 0.4K
09:40 110.25 110.99 109.69 110.99 2.3K
09:41 110.99 110.99 110.87 110.87 1.3K
09:42 110.87 110.98 110.87 110.98 0.4K
09:43 110.98 110.98 110.83 110.83 1.7K
09:44 110.83 110.98 110.83 110.98 0.9K
09:45 110.98 110.98 110.98 110.98 0.2K
09:46 110.98 111.30 110.98 111.30 2.0K
09:47 111.30 111.64 111.30 111.64 1.1K
09:48 111.64 112.00 110.99 110.99 5.1K
09:49 110.99 110.99 110.46 110.60 1.7K
09:50 110.60 110.60 110.55 110.55 1.3K
09:51 111.16 111.25 111.16 111.25 2.1K
09:52 110.49 110.49 110.49 110.49 0.6K
09:53 110.49 110.49 110.49 110.49 0.3K
09:54 110.49 110.49 110.30 110.30 1.0K
09:55 110.30 110.30 110.02 110.02 0.6K
09:56 110.02 110.02 110.02 110.02 0.3K
09:57 110.02 110.02 108.79 109.54 3.9K
09:58 109.54 109.54 108.87 109.42 0.9K
09:59 109.42 109.42 109.42 109.42 0.2K
10:00 109.15 109.15 109.02 109.02 3.1K
10:01 109.02 109.02 107.19 107.74 7.0K
10:02 107.45 107.91 107.45 107.91 3.1K
10:03 107.91 107.91 106.70 106.70 6.0K
10:04 107.59 108.13 107.59 108.13 4.7K
10:05 107.98 107.98 107.21 107.70 2.1K
10:06 107.40 107.40 106.33 106.33 2.3K
10:07 107.16 107.16 106.84 107.04 4.7K
10:08 107.04 107.15 106.35 106.35 4.2K
10:09 106.35 106.35 105.86 106.17 4.0K
10:10 106.15 106.54 106.15 106.48 5.5K
10:11 106.48 107.14 106.48 107.14 2.9K
10:12 107.15 107.15 106.48 106.48 2.4K
10:13 106.48 106.48 105.79 106.18 4.5K
10:14 106.18 106.18 105.85 105.88 0.9K
10:15 105.88 106.18 105.83 106.18 3.1K
10:16 106.18 106.20 106.18 106.20 0.5K
10:17 106.20 106.20 106.20 106.20 0.4K
10:18 106.20 106.20 106.20 106.20 0.4K
10:19 106.20 106.20 106.20 106.20 0.3K
10:20 106.20 106.56 105.99 106.56 1.5K
10:21 106.95 106.95 106.95 106.95 0.7K
10:22 106.95 107.04 106.95 107.04 0.3K
10:23 107.04 107.04 106.49 107.04 0.7K
10:24 107.04 107.04 107.04 107.04 0.1K
10:25 107.04 107.04 107.04 107.04 0.4K
10:26 107.04 107.93 107.04 107.93 0.9K
10:27 107.61 108.39 107.61 108.39 1.9K
10:28 108.39 108.48 108.39 108.48 0.4K
10:29 108.48 108.48 108.48 108.48 0.3K
10:30 108.48 108.50 108.48 108.50 0.2K
10:31 108.50 108.50 108.48 108.48 0.7K
10:32 108.48 108.48 108.48 108.48 0.3K
10:33 108.48 108.48 108.33 108.41 0.5K
10:34 108.41 108.41 108.41 108.41 0.3K
10:35 108.41 108.41 108.07 108.07 0.2K
10:36 108.07 108.07 108.07 108.07 0.1K
10:37 108.07 108.07 108.07 108.07 0.8K
10:38 108.07 108.07 108.07 108.07 0.3K
10:39 108.07 108.07 108.07 108.07 0.0K
10:40 108.07 108.26 108.07 108.26 0.7K
10:41 108.26 108.26 108.26 108.26 0.1K
10:42 108.59 108.62 108.59 108.62 2.7K
10:43 108.62 108.81 108.62 108.76 1.2K
10:44 108.76 108.76 108.60 108.60 2.6K
10:45 108.60 108.82 108.60 108.82 1.3K
10:46 108.82 108.82 108.82 108.82 0.2K
10:47 108.39 108.39 108.32 108.32 7.3K
10:48 108.32 108.32 108.32 108.32 0.0K
10:49 108.32 108.32 107.77 107.77 1.0K
10:50 107.77 107.77 107.77 107.77 1.0K
10:51 107.77 108.21 107.77 107.78 1.6K
10:52 107.78 108.25 107.78 108.25 0.2K
10:53 108.25 108.25 107.79 107.81 2.7K
10:54 107.81 107.81 107.81 107.81 0.8K
10:55 107.81 107.81 107.81 107.81 0.1K
10:56 106.57 107.89 106.57 107.89 2.7K
10:57 107.89 107.89 107.89 107.89 0.3K
10:58 107.46 107.75 107.35 107.75 6.0K
10:59 107.75 108.13 107.75 108.13 0.1K
11:00 108.13 108.13 108.13 108.13 0.3K
11:01 108.13 108.13 107.63 107.63 0.6K
11:02 107.63 107.63 107.63 107.63 0.3K
11:03 107.63 107.63 107.63 107.63 0.1K
11:04 106.96 106.96 106.96 106.96 0.3K
11:05 106.96 106.96 106.96 106.96 0.3K
11:06 106.96 106.96 106.96 106.96 0.6K
11:07 106.96 107.60 106.96 107.45 4.6K
11:08 107.45 107.96 107.45 107.96 0.2K
11:09 107.96 107.96 107.96 107.96 0.4K
11:10 107.96 108.16 107.96 108.16 1.1K
11:11 108.16 108.16 107.57 107.57 0.3K
11:12 107.57 107.57 107.57 107.57 0.1K
11:13 107.57 107.57 107.57 107.57 0.1K
11:14 107.57 107.57 107.57 107.57 0.0K
11:15 107.57 107.57 107.23 107.23 0.5K
11:16 107.23 107.23 107.23 107.23 0.1K
11:17 107.23 107.23 107.13 107.13 3.4K
11:18 107.13 107.13 107.13 107.13 0.3K
11:19 107.13 107.13 107.13 107.13 0.2K
11:20 107.13 107.13 107.13 107.13 0.4K
11:21 107.13 107.13 107.13 107.13 0.2K
11:22 107.13 107.13 107.13 107.13 0.4K
11:23 107.13 107.50 107.13 107.50 0.3K
11:24 107.50 107.50 107.31 107.31 0.7K
11:25 107.50 107.50 107.01 107.01 4.8K
11:26 107.01 107.01 107.01 107.01 0.6K
11:27 107.01 107.06 106.87 107.06 0.7K
11:28 106.92 106.92 106.48 106.48 0.8K
11:29 106.48 107.01 106.48 107.01 1.6K
11:30 107.01 107.01 106.99 106.99 0.9K
11:31 106.99 106.99 106.74 106.74 1.5K
11:32 106.96 107.10 106.96 107.10 1.6K
11:33 106.99 106.99 106.99 106.99 0.4K
11:34 106.99 106.99 106.99 106.99 0.3K
11:35 106.99 107.12 106.92 107.12 2.3K
11:36 106.74 106.93 106.51 106.51 1.8K
11:37 106.51 106.81 106.51 106.81 0.3K
11:38 106.81 107.20 106.46 107.20 0.6K
11:39 107.20 107.20 106.84 106.84 0.6K
11:40 106.84 106.90 106.74 106.74 0.7K
11:41 106.74 107.00 106.74 107.00 0.4K
11:42 107.00 107.00 106.75 106.75 0.5K
11:43 106.75 106.75 106.42 106.42 0.3K
11:44 106.42 106.48 106.42 106.48 0.6K
11:45 106.58 106.77 106.58 106.77 1.1K
11:46 106.77 106.82 106.77 106.82 0.3K
11:47 106.82 106.82 106.20 106.20 2.1K
11:48 106.20 106.20 106.01 106.01 2.0K
11:49 106.03 106.03 106.03 106.03 1.2K
11:50 106.03 106.32 106.03 106.32 0.9K
11:51 106.33 106.33 106.33 106.33 0.2K
11:52 106.33 106.33 106.33 106.33 0.4K
11:53 106.33 106.33 106.33 106.33 0.2K
11:54 106.33 106.33 106.18 106.18 0.3K
11:55 106.18 106.36 106.18 106.36 0.7K
11:56 106.36 106.36 106.14 106.16 1.3K
11:57 106.32 106.33 106.30 106.30 2.1K
11:58 106.30 106.33 105.99 106.24 6.9K
11:59 106.06 106.06 106.05 106.05 4.8K
12:00 106.05 106.05 105.41 105.41 1.9K
12:01 105.41 105.41 105.41 105.41 0.5K
12:02 105.41 105.41 105.41 105.41 0.1K
12:03 105.41 105.54 105.41 105.54 0.6K
12:04 105.54 105.54 105.54 105.54 0.1K
12:05 105.01 105.24 105.01 105.24 2.8K
12:06 105.01 105.09 105.01 105.09 0.6K
12:07 105.09 105.34 105.09 105.34 0.5K
12:08 105.48 105.65 105.48 105.65 1.2K
12:09 105.65 106.06 105.52 105.52 0.7K
12:10 105.52 105.52 105.52 105.52 0.3K
12:11 105.52 105.52 105.52 105.52 0.0K
12:12 105.52 105.52 105.52 105.52 0.2K
12:13 105.52 105.52 105.52 105.52 0.1K
12:14 105.52 105.52 105.52 105.52 0.1K
12:15 105.52 105.52 105.52 105.52 0.1K
12:16 105.52 105.52 105.52 105.52 0.3K
12:17 105.52 105.52 105.52 105.52 0.2K
12:18 105.52 105.77 105.51 105.77 1.0K
12:19 105.77 105.77 105.77 105.77 0.1K
12:20 105.77 105.77 105.49 105.49 0.5K
12:21 105.49 105.49 105.49 105.49 0.1K
12:22 105.49 106.06 105.49 106.06 1.6K
12:23 106.06 106.06 106.06 106.06 0.1K
12:24 106.06 106.06 105.98 105.98 0.4K
12:25 105.98 105.98 105.98 105.98 0.1K
12:26 105.98 105.98 105.98 105.98 0.1K
12:27 105.98 105.98 105.98 105.98 0.1K
12:28 105.98 105.98 105.98 105.98 0.2K
12:29 105.98 105.98 105.98 105.98 0.1K
12:30 105.98 105.98 105.98 105.98 0.0K
12:31 105.98 105.98 105.98 105.98 0.1K
12:32 105.98 105.98 105.72 105.72 0.1K
12:33 105.72 105.72 105.72 105.72 0.2K
12:34 105.83 105.83 105.28 105.28 0.5K
12:35 105.28 105.56 105.28 105.56 0.3K
12:36 105.56 105.56 105.56 105.56 0.0K
12:37 105.56 106.12 105.56 106.12 0.6K
12:38 106.12 106.12 105.99 105.99 1.5K
12:39 105.99 105.99 105.99 105.99 0.3K
12:40 105.99 105.99 105.85 105.85 0.7K
12:41 105.85 105.85 105.85 105.85 0.0K
12:42 105.85 105.85 105.54 105.54 0.4K
12:43 105.54 105.54 105.54 105.54 0.0K
12:44 105.54 105.54 105.54 105.54 0.4K
12:45 105.54 105.54 105.54 105.54 0.3K
12:46 105.54 105.54 105.54 105.54 0.1K
12:47 105.54 105.98 105.54 105.96 0.5K
12:48 106.09 106.09 106.09 106.09 0.5K
12:49 106.00 106.00 105.95 105.95 2.1K
12:50 105.95 105.95 105.95 105.95 0.1K
12:51 105.95 105.95 105.95 105.95 0.2K
12:52 105.95 105.95 105.55 105.55 0.5K
12:53 105.55 105.55 105.55 105.55 0.1K
12:54 105.55 105.55 105.55 105.55 0.1K
12:55 105.55 105.55 105.55 105.55 0.1K
12:56 105.55 105.55 105.55 105.55 0.1K
12:57 105.55 105.57 105.55 105.57 0.3K
12:58 105.57 105.57 105.57 105.57 0.1K
12:59 105.57 105.57 105.57 105.57 0.0K
13:00 105.57 105.57 105.57 105.57 0.1K
13:01 105.57 105.57 105.57 105.57 0.0K
13:02 105.57 105.57 105.57 105.57 0.1K
13:03 105.57 105.57 105.57 105.57 0.1K
13:04 105.60 105.60 105.60 105.60 0.1K
13:05 105.60 105.60 105.60 105.60 0.1K
13:06 105.60 105.60 105.60 105.60 0.2K
13:07 105.60 105.60 105.60 105.60 0.2K
13:08 105.60 105.76 105.60 105.76 0.1K
13:09 105.76 105.76 105.67 105.67 1.1K
13:10 105.67 105.67 105.67 105.67 0.0K
13:11 105.67 105.67 105.67 105.67 0.1K
13:12 105.67 105.67 105.67 105.67 0.0K
13:13 105.67 105.67 105.67 105.67 0.8K
13:14 105.93 105.93 105.93 105.93 0.6K
13:15 105.93 105.93 105.93 105.93 0.0K
13:16 105.93 105.93 105.93 105.93 0.3K
13:17 105.93 105.99 105.93 105.99 0.4K
13:18 105.99 105.99 105.99 105.99 0.0K
13:19 105.99 105.99 105.93 105.93 0.2K
13:20 105.93 105.93 105.93 105.93 0.0K
13:21 105.93 105.93 105.75 105.75 2.1K
13:22 105.75 105.75 105.75 105.75 0.0K
13:23 105.51 105.51 105.27 105.27 0.7K
13:24 105.27 105.27 105.27 105.27 0.0K
13:25 105.27 105.28 105.27 105.28 0.3K
13:26 105.28 105.30 105.28 105.30 0.5K
13:27 105.30 105.30 105.19 105.19 0.2K
13:28 105.00 105.00 103.64 103.64 20.3K
13:29 103.64 104.32 103.64 104.32 3.4K
13:30 104.32 104.55 104.32 104.55 0.5K
13:31 104.61 104.89 104.61 104.77 2.5K
13:32 104.64 104.88 104.64 104.88 2.0K
13:33 104.64 104.64 104.25 104.38 1.8K
13:34 104.38 104.38 104.02 104.03 1.1K
13:35 104.00 104.00 104.00 104.00 0.2K
13:36 104.00 104.00 104.00 104.00 0.2K
13:37 104.00 104.00 104.00 104.00 0.2K
13:38 104.00 104.00 103.97 103.97 0.3K
13:39 103.97 103.97 103.50 103.87 5.8K
13:40 103.48 103.48 103.48 103.48 4.0K
13:41 103.48 103.48 101.62 101.86 21.0K
13:42 101.82 101.82 101.82 101.82 0.6K
13:43 101.82 102.11 101.82 102.11 1.1K
13:44 102.11 102.11 102.11 102.11 0.3K
13:45 102.55 102.56 102.55 102.56 1.8K
13:46 102.56 102.80 102.56 102.60 5.6K
13:47 102.80 103.40 102.80 103.40 3.6K
13:48 103.40 103.51 103.40 103.51 1.6K
13:49 103.51 103.51 103.41 103.41 0.5K
13:50 103.41 103.41 103.41 103.41 0.4K
13:51 103.41 103.41 103.41 103.41 0.3K
13:52 103.41 103.41 103.41 103.41 0.4K
13:53 103.41 103.41 103.41 103.41 0.4K
13:54 103.41 103.41 103.41 103.41 0.2K
13:55 103.41 103.41 103.41 103.41 0.0K
13:56 103.41 103.78 103.41 103.78 0.7K
13:57 103.77 103.77 103.77 103.77 0.2K
13:58 103.77 103.77 103.77 103.77 0.2K
13:59 103.77 103.77 103.77 103.77 0.1K
14:00 103.28 103.28 102.67 102.67 1.7K
14:01 102.67 102.67 102.67 102.67 0.1K
14:02 102.67 102.68 102.67 102.68 0.3K
14:03 102.68 102.68 102.68 102.68 0.1K
14:04 102.68 102.68 102.68 102.68 0.2K
14:05 102.15 102.67 102.15 102.67 0.6K
14:06 102.67 102.67 102.67 102.67 0.3K
14:07 102.67 102.67 102.67 102.67 0.1K
14:08 102.67 102.67 102.06 102.27 1.1K
14:09 102.27 102.27 102.27 102.27 0.2K
14:10 102.27 102.36 102.15 102.36 0.3K
14:11 102.36 102.36 102.36 102.36 0.5K
14:12 102.04 102.04 101.82 101.82 1.9K
14:13 101.82 102.12 101.82 102.12 0.2K
14:14 101.91 101.91 101.91 101.91 0.4K
14:15 101.92 102.03 101.92 102.03 2.2K
14:16 101.94 101.94 101.94 101.94 0.4K
14:17 101.94 102.05 101.91 101.91 4.2K
14:18 101.91 101.91 101.50 101.50 0.8K
14:19 101.50 101.99 101.50 101.85 4.6K
14:20 101.85 101.85 101.85 101.85 0.1K
14:21 101.85 101.85 101.85 101.85 1.1K
14:22 101.85 101.85 101.85 101.85 0.5K
14:23 101.85 101.85 101.50 101.50 1.0K
14:24 101.50 101.74 101.50 101.74 0.4K
14:25 101.74 101.79 101.74 101.79 0.8K
14:26 101.74 101.95 101.74 101.95 0.9K
14:27 101.95 101.95 101.95 101.95 0.6K
14:28 101.95 101.95 101.95 101.95 0.2K
14:29 101.88 101.88 101.88 101.88 1.1K
14:30 101.88 101.92 101.88 101.92 0.6K
14:31 101.92 101.92 101.92 101.92 0.7K
14:32 101.92 101.92 101.92 101.92 0.1K
14:33 101.92 101.92 101.53 101.53 1.5K
14:34 101.53 101.84 101.34 101.84 0.5K
14:35 101.84 101.84 101.84 101.84 0.2K
14:36 101.84 101.84 101.84 101.84 0.3K
14:37 101.84 101.84 101.84 101.84 0.2K
14:38 101.84 101.84 101.84 101.84 0.1K
14:39 101.84 101.84 101.40 101.40 1.2K
14:40 101.30 101.30 101.01 101.01 2.7K
14:41 101.01 101.01 100.35 100.35 7.5K
14:42 100.35 100.36 100.30 100.30 3.4K
14:43 100.15 100.24 100.15 100.22 6.6K
14:44 100.22 100.62 100.19 100.62 1.4K
14:45 100.62 100.70 100.62 100.70 1.1K
14:46 100.70 100.70 100.70 100.70 0.5K
14:47 100.70 100.70 100.70 100.70 0.1K
14:48 100.70 100.70 100.38 100.55 5.1K
14:49 100.55 101.00 100.55 101.00 0.7K
14:50 100.91 101.53 100.91 101.41 4.2K
14:51 101.41 101.49 101.30 101.30 1.6K
14:52 101.30 101.34 101.24 101.24 0.9K
14:53 101.24 101.24 101.24 101.24 0.1K
14:54 101.41 101.41 101.41 101.41 0.5K
14:55 101.60 101.60 101.21 101.25 1.6K
14:56 101.25 101.25 101.25 101.25 0.2K
14:57 101.25 101.25 100.98 101.19 2.0K
14:58 101.19 102.16 101.19 102.16 1.9K
14:59 102.16 102.16 102.13 102.13 1.0K
15:00 102.13 102.40 101.98 102.40 1.1K
15:01 102.40 102.40 102.40 102.40 0.2K
15:02 102.40 102.40 101.79 102.12 0.9K
15:03 102.12 102.12 102.12 102.12 0.1K
15:04 101.80 101.85 101.80 101.85 1.2K
15:05 101.85 101.85 101.69 101.69 0.4K
15:06 101.69 101.69 101.50 101.50 11.9K
15:07 101.50 101.50 101.17 101.17 0.4K
15:08 101.17 101.17 101.17 101.17 0.9K
15:09 101.17 101.24 101.03 101.24 3.9K
15:10 101.24 101.24 101.22 101.22 0.3K
15:11 101.22 101.27 101.10 101.27 0.9K
15:12 101.20 101.40 101.00 101.40 8.7K
15:13 101.28 101.28 101.28 101.28 1.0K
15:14 101.28 102.00 101.28 102.00 1.5K
15:15 102.00 102.00 102.00 102.00 0.2K
15:16 102.00 102.00 101.92 101.92 0.3K
15:17 101.92 101.92 101.71 101.71 1.6K
15:18 101.71 101.71 101.71 101.71 0.8K
15:19 101.71 101.81 101.71 101.81 0.1K
15:20 101.81 101.95 101.81 101.95 0.4K
15:21 101.95 102.01 101.95 102.01 0.2K
15:22 102.01 102.01 101.95 101.95 0.2K
15:23 101.95 101.95 101.95 101.95 0.7K
15:24 101.95 102.07 101.95 102.07 0.6K
15:25 102.07 102.07 102.07 102.07 0.1K
15:26 102.07 102.07 102.07 102.07 0.3K
15:27 102.07 102.08 102.07 102.08 0.3K
15:28 102.08 102.19 102.08 102.19 0.2K
15:29 102.19 102.19 102.11 102.11 0.7K
15:30 102.11 102.11 102.11 102.11 0.3K
15:31 102.08 102.08 102.08 102.08 0.3K
15:32 102.08 102.12 102.08 102.12 1.3K
15:33 102.12 102.83 102.12 102.83 8.8K
15:34 102.83 102.83 102.51 102.51 0.7K
15:35 102.51 102.71 102.51 102.71 0.5K
15:36 103.02 103.21 103.02 103.21 1.0K
15:37 103.10 103.21 103.10 103.21 1.7K
15:38 103.21 103.34 103.21 103.34 0.3K
15:39 103.34 103.34 103.07 103.07 3.1K
15:40 103.07 103.07 103.07 103.07 0.4K
15:41 103.07 103.07 103.07 103.07 0.1K
15:42 103.26 103.26 103.26 103.26 0.5K
15:43 103.26 103.27 103.26 103.27 2.3K
15:44 103.27 103.27 103.00 103.00 1.6K
15:45 103.00 103.00 103.00 103.00 0.6K
15:46 103.00 103.26 103.00 103.26 0.8K
15:47 103.26 103.26 103.26 103.26 0.2K
15:48 103.26 103.26 103.26 103.26 0.5K
15:49 103.26 103.26 103.11 103.11 0.3K
15:50 103.11 103.11 102.71 102.71 2.7K
15:51 102.71 102.88 102.71 102.88 0.6K
15:52 102.71 102.71 102.71 102.71 1.3K
15:53 102.71 102.71 102.71 102.71 0.4K
15:54 102.71 102.89 102.71 102.89 0.3K
15:55 102.44 102.51 102.32 102.51 4.2K
15:56 102.51 102.51 102.44 102.44 1.3K
15:57 102.44 102.47 102.38 102.39 4.2K
15:58 102.56 102.61 102.56 102.61 10.9K
15:59 102.85 102.85 102.65 102.65 8.0K
16:00 102.65 105.22 102.60 103.02 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