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
09:31 101.88 106.80 100.00 102.08 9.1K
09:32 102.99 102.99 102.99 102.99 0.7K
09:33 102.37 102.37 101.00 101.00 1.3K
09:34 101.00 101.00 101.00 101.00 0.7K
09:35 102.55 103.41 102.55 103.03 0.5K
09:36 103.03 103.03 103.03 103.03 0.2K
09:37 103.03 103.03 103.03 103.03 0.2K
09:38 103.03 103.44 102.79 103.44 0.7K
09:39 103.44 103.44 102.79 102.79 0.8K
09:40 102.79 102.79 102.79 102.79 0.4K
09:41 102.79 103.40 102.79 103.40 0.4K
09:42 102.82 103.47 102.82 103.47 0.3K
09:43 103.47 103.47 102.82 102.82 0.2K
09:44 102.82 102.82 102.82 102.82 0.2K
09:45 102.83 103.41 102.83 103.41 4.3K
09:46 103.41 104.34 103.41 104.34 0.9K
09:47 103.87 103.95 103.87 103.93 1.1K
09:48 103.93 104.22 103.93 104.22 0.5K
09:49 104.22 104.22 103.80 103.80 3.1K
09:50 103.80 103.80 103.79 103.79 1.2K
09:51 103.47 103.59 103.47 103.59 1.0K
09:52 103.59 104.67 103.59 104.67 3.8K
09:53 104.73 105.15 104.73 105.15 1.9K
09:54 105.15 106.70 105.15 106.70 2.8K
09:55 105.94 105.94 105.32 105.32 4.4K
09:56 105.55 105.55 105.55 105.55 0.6K
09:57 105.55 105.55 105.32 105.32 0.2K
09:58 105.32 105.46 105.32 105.46 0.4K
09:59 105.10 105.32 105.10 105.32 0.9K
10:00 105.32 105.33 105.02 105.33 1.1K
10:01 105.55 105.55 105.30 105.40 2.7K
10:02 105.40 105.42 105.27 105.27 0.8K
10:03 105.20 105.43 105.20 105.43 2.3K
10:04 105.20 105.20 105.20 105.20 0.5K
10:05 105.20 105.20 105.20 105.20 0.1K
10:06 105.20 105.20 105.20 105.20 0.1K
10:07 105.20 105.20 105.20 105.20 0.1K
10:08 105.20 105.20 105.20 105.20 0.1K
10:09 105.52 105.52 105.46 105.46 3.2K
10:10 105.05 105.27 105.05 105.27 2.8K
10:11 105.27 105.27 105.00 105.00 0.5K
10:12 105.00 105.00 104.81 104.81 0.7K
10:13 104.81 105.01 104.81 105.01 0.1K
10:14 105.01 105.01 105.01 105.01 0.1K
10:15 105.01 105.01 104.85 104.85 0.7K
10:16 104.85 104.85 104.60 104.69 1.6K
10:17 104.60 104.80 104.60 104.80 3.8K
10:18 104.80 104.80 104.80 104.80 0.1K
10:19 104.80 104.88 104.04 104.83 3.2K
10:20 104.83 104.83 104.83 104.83 0.1K
10:21 104.83 104.83 104.83 104.83 0.1K
10:22 104.83 104.83 104.83 104.83 0.4K
10:23 104.83 104.83 104.83 104.83 0.1K
10:24 104.83 104.83 104.83 104.83 0.1K
10:25 104.83 104.83 104.64 104.64 0.4K
10:26 104.64 104.64 104.48 104.48 1.9K
10:27 104.66 105.28 104.66 105.28 9.5K
10:28 105.28 105.28 105.28 105.28 0.4K
10:29 104.78 104.91 104.78 104.91 1.0K
10:30 104.66 104.66 104.48 104.48 0.4K
10:31 104.75 104.75 104.75 104.75 0.2K
10:32 104.75 104.80 104.75 104.80 0.3K
10:33 104.80 104.80 104.80 104.80 0.0K
10:34 104.80 104.80 104.80 104.80 0.1K
10:35 104.80 104.80 104.80 104.80 0.0K
10:36 104.80 104.80 104.35 104.35 0.4K
10:37 104.35 104.77 104.35 104.77 0.6K
10:38 104.77 104.77 104.77 104.77 0.6K
10:39 104.70 104.70 104.36 104.36 0.6K
10:40 104.36 104.36 104.36 104.36 0.7K
10:41 104.36 104.36 103.73 103.73 1.2K
10:42 103.69 103.69 103.69 103.69 0.6K
10:43 103.69 103.76 103.69 103.76 0.2K
10:44 103.76 103.99 103.76 103.99 0.5K
10:45 103.99 104.01 103.99 104.01 3.1K
10:46 104.01 104.01 103.85 103.85 0.9K
10:47 103.85 103.85 103.85 103.85 0.1K
10:48 103.85 103.85 103.85 103.85 0.3K
10:49 103.85 103.85 103.85 103.85 0.0K
10:50 103.85 103.85 103.85 103.85 0.6K
10:51 104.27 104.27 104.27 104.27 1.6K
10:52 104.27 104.27 104.27 104.27 0.2K
10:53 104.30 104.30 104.30 104.30 0.7K
10:54 104.30 104.30 104.30 104.30 0.1K
10:55 104.30 104.30 104.30 104.30 0.0K
10:56 104.30 104.30 104.30 104.30 0.2K
10:57 104.30 104.30 104.30 104.30 0.1K
10:58 104.30 104.82 104.30 104.82 0.2K
10:59 104.85 104.85 104.85 104.85 1.4K
11:00 104.85 104.85 104.85 104.85 0.1K
11:01 104.85 104.85 104.85 104.85 0.3K
11:02 104.85 104.85 104.85 104.85 0.1K
11:03 105.09 105.21 105.09 105.21 0.3K
11:04 105.21 105.45 105.21 105.45 0.7K
11:05 105.45 105.45 105.00 105.00 0.9K
11:06 105.00 105.04 104.80 104.80 0.4K
11:07 104.80 105.09 104.80 105.09 2.6K
11:08 105.01 105.01 104.70 104.93 1.6K
11:09 104.93 104.93 104.93 104.93 0.1K
11:10 104.93 104.93 104.21 104.21 0.2K
11:11 104.21 104.21 104.21 104.21 0.1K
11:12 104.21 104.21 104.21 104.21 0.3K
11:13 104.21 104.21 104.18 104.18 0.5K
11:14 104.18 104.18 103.73 103.73 1.4K
11:15 104.14 104.14 104.14 104.14 0.5K
11:16 104.14 104.14 104.14 104.14 0.0K
11:17 104.14 104.14 104.14 104.14 0.1K
11:18 104.12 104.12 104.12 104.12 0.7K
11:19 104.12 104.12 104.12 104.12 0.2K
11:20 104.12 104.12 103.72 103.72 0.9K
11:21 103.72 103.72 103.72 103.72 0.1K
11:22 103.72 103.86 103.72 103.86 0.3K
11:23 103.86 103.86 103.65 103.65 0.5K
11:24 103.65 103.65 103.65 103.65 0.2K
11:25 103.87 103.87 103.87 103.87 0.4K
11:26 103.87 103.87 103.50 103.50 1.3K
11:27 103.81 103.81 103.81 103.81 0.1K
11:28 103.48 103.48 103.48 103.48 0.3K
11:29 103.48 103.48 103.48 103.48 0.1K
11:30 103.48 103.48 103.19 103.19 0.6K
11:31 103.19 103.58 103.19 103.37 1.3K
11:32 103.37 103.37 103.37 103.37 0.4K
11:33 103.37 103.80 103.37 103.80 1.2K
11:34 103.80 103.80 103.80 103.80 0.0K
11:35 103.80 103.80 103.80 103.80 0.1K
11:36 103.80 103.80 103.80 103.80 0.0K
11:37 103.80 103.80 103.80 103.80 0.1K
11:38 103.80 103.80 103.41 103.41 0.3K
11:39 103.41 103.42 103.41 103.42 0.4K
11:40 103.42 103.42 103.40 103.40 0.2K
11:41 103.40 103.42 103.40 103.42 0.4K
11:42 103.42 103.49 103.42 103.49 0.2K
11:43 103.30 103.30 103.30 103.30 0.2K
11:44 103.30 103.30 103.30 103.30 0.0K
11:45 103.30 103.30 103.03 103.12 0.6K
11:46 103.12 103.12 102.66 102.66 1.9K
11:47 102.66 102.74 102.44 102.44 2.0K
11:48 102.44 102.44 102.40 102.40 0.1K
11:49 102.40 102.40 102.40 102.40 0.0K
11:50 102.78 102.78 102.68 102.68 0.4K
11:51 102.68 103.01 102.50 102.50 0.8K
11:52 102.50 102.87 102.50 102.87 0.4K
11:53 102.87 102.87 102.87 102.87 0.0K
11:54 102.87 102.87 102.87 102.87 0.3K
11:55 102.87 103.70 102.87 103.70 10.6K
11:56 103.70 104.29 103.63 104.29 2.8K
11:57 104.29 104.29 104.06 104.06 1.0K
11:58 104.06 104.35 104.06 104.32 2.4K
11:59 104.32 104.32 104.32 104.32 0.3K
12:00 104.32 104.32 104.32 104.32 0.0K
12:01 104.32 104.32 104.32 104.32 0.0K
12:02 104.97 104.97 104.97 104.97 6.4K
12:03 104.97 104.97 104.97 104.97 0.4K
12:04 104.97 104.97 104.00 104.00 1.0K
12:05 104.00 104.00 104.00 104.00 0.0K
12:06 103.96 103.96 103.96 103.96 0.6K
12:07 103.96 103.96 103.96 103.96 0.2K
12:08 105.00 105.00 105.00 105.00 3.7K
12:09 105.00 105.00 105.00 105.00 0.1K
12:10 105.00 105.00 105.00 105.00 0.1K
12:11 105.00 105.00 105.00 105.00 0.1K
12:12 105.00 105.18 105.00 105.18 1.3K
12:13 105.18 105.43 105.02 105.43 0.4K
12:14 104.97 104.97 104.97 104.97 1.7K
12:15 104.97 104.97 104.97 104.97 0.1K
12:16 104.97 105.02 104.97 105.02 0.4K
12:17 105.02 105.02 105.02 105.02 0.0K
12:18 105.02 105.02 105.02 105.02 0.0K
12:19 105.02 105.02 104.99 104.99 0.4K
12:20 104.99 104.99 104.99 104.99 0.0K
12:21 104.99 105.59 104.99 105.59 2.8K
12:22 106.08 107.80 106.08 107.47 9.7K
12:23 107.47 107.47 107.46 107.46 1.9K
12:24 107.69 107.69 107.23 107.23 0.8K
12:25 107.23 107.23 107.23 107.23 0.1K
12:26 107.27 107.27 107.27 107.27 0.4K
12:27 107.27 107.27 107.27 107.27 0.3K
12:28 107.27 107.27 106.87 106.87 0.6K
12:29 106.87 106.87 106.87 106.87 0.0K
12:30 106.87 106.87 106.87 106.87 0.1K
12:31 106.87 107.16 106.87 107.16 0.5K
12:32 107.16 107.16 107.16 107.16 0.1K
12:33 107.16 107.16 107.16 107.16 0.2K
12:34 107.15 107.19 106.66 107.19 1.6K
12:35 107.19 107.34 107.19 107.34 0.9K
12:36 107.34 107.53 107.34 107.53 3.2K
12:37 107.53 107.53 107.53 107.53 0.1K
12:38 107.53 107.53 107.53 107.53 0.1K
12:39 107.53 107.53 107.53 107.53 0.3K
12:40 107.53 108.10 107.53 108.10 0.7K
12:41 108.10 108.10 107.80 107.80 0.6K
12:42 107.80 107.89 107.80 107.89 0.3K
12:43 107.89 107.89 107.85 107.85 1.2K
12:44 107.85 107.85 107.85 107.85 0.3K
12:45 107.85 107.85 107.85 107.85 0.2K
12:46 107.85 107.85 107.85 107.85 0.5K
12:47 107.85 107.85 107.85 107.85 0.5K
12:48 107.85 107.85 107.85 107.85 0.2K
12:49 108.30 108.63 108.30 108.63 7.5K
12:50 108.65 108.65 108.64 108.64 2.6K
12:51 108.64 108.64 108.64 108.64 0.1K
12:52 108.64 108.78 108.32 108.32 2.7K
12:53 108.32 108.32 108.32 108.32 0.8K
12:54 108.32 108.32 107.26 107.26 1.3K
12:55 107.26 107.49 107.26 107.48 0.4K
12:56 107.56 107.56 107.56 107.56 0.9K
12:57 107.56 107.56 107.56 107.56 0.0K
12:58 107.56 107.56 107.56 107.56 0.4K
12:59 107.56 108.20 107.56 108.16 1.6K
13:00 108.16 108.33 108.16 108.33 0.9K
13:01 108.33 108.33 108.33 108.33 0.0K
13:02 108.33 108.33 108.33 108.33 0.2K
13:03 108.33 108.33 108.06 108.06 0.5K
13:04 108.06 108.29 108.06 108.29 0.8K
13:05 108.29 108.29 108.29 108.29 0.1K
13:06 108.29 108.29 108.29 108.29 1.1K
13:07 108.29 108.29 108.29 108.29 0.2K
13:08 108.29 108.29 107.61 107.61 0.9K
13:09 107.61 107.61 107.61 107.61 0.1K
13:10 107.61 107.61 107.61 107.61 0.1K
13:11 107.61 107.61 107.61 107.61 0.0K
13:12 107.61 107.64 107.61 107.64 2.6K
13:13 107.64 107.92 107.64 107.92 0.6K
13:14 107.92 108.29 107.92 108.29 3.3K
13:15 108.29 108.29 108.29 108.29 0.1K
13:16 108.29 108.59 108.29 108.59 2.0K
13:17 108.59 108.59 108.59 108.59 0.2K
13:18 108.59 108.99 108.59 108.99 0.8K
13:19 108.99 109.00 108.99 109.00 5.9K
13:20 109.00 109.00 108.65 108.65 0.8K
13:21 108.65 109.22 108.65 109.22 0.3K
13:22 109.22 109.22 109.22 109.22 0.1K
13:23 109.22 109.22 109.22 109.22 0.1K
13:24 109.22 109.22 109.22 109.22 0.2K
13:25 109.22 109.22 108.17 108.17 0.4K
13:26 108.17 108.17 108.17 108.17 0.1K
13:27 108.17 108.17 108.17 108.17 0.1K
13:28 108.17 108.17 108.17 108.17 0.1K
13:29 108.17 108.17 108.17 108.17 0.2K
13:30 108.17 108.59 108.17 108.59 0.3K
13:31 108.36 108.36 108.34 108.34 0.3K
13:32 108.70 108.70 108.17 108.17 1.1K
13:33 108.17 108.26 108.17 108.26 0.3K
13:34 108.19 108.19 108.19 108.19 0.3K
13:35 108.19 108.19 108.19 108.19 0.1K
13:36 108.20 108.20 108.20 108.20 0.3K
13:37 108.20 108.20 108.20 108.20 0.2K
13:38 108.20 108.20 108.13 108.13 0.3K
13:39 108.13 108.13 108.13 108.13 0.2K
13:40 108.13 108.35 108.13 108.35 0.3K
13:41 108.35 108.35 108.34 108.34 0.2K
13:42 108.34 108.34 108.11 108.11 0.7K
13:43 108.11 108.11 108.11 108.11 0.2K
13:44 108.19 108.19 108.00 108.00 0.3K
13:45 108.00 108.00 107.79 107.79 1.8K
13:46 107.80 108.00 107.64 108.00 3.9K
13:47 108.00 108.00 108.00 108.00 0.2K
13:48 108.00 108.00 108.00 108.00 0.0K
13:49 108.00 108.00 107.82 107.82 0.2K
13:50 107.82 107.82 107.82 107.82 0.0K
13:51 107.82 108.30 107.82 108.30 0.6K
13:52 108.30 108.30 108.14 108.14 0.4K
13:53 108.14 108.78 108.14 108.78 0.7K
13:54 108.78 108.78 108.78 108.78 0.1K
13:55 108.73 108.73 108.73 108.73 0.2K
13:56 108.73 108.73 108.72 108.72 0.3K
13:57 108.72 108.72 108.33 108.33 1.1K
13:58 108.33 108.33 108.33 108.33 0.2K
13:59 108.33 108.33 108.22 108.22 0.2K
14:00 108.17 108.57 108.17 108.57 0.8K
14:01 108.00 108.00 108.00 108.00 0.6K
14:02 108.00 108.00 107.97 107.97 0.1K
14:03 107.97 107.97 107.97 107.97 0.2K
14:04 107.97 107.97 107.97 107.97 0.2K
14:05 107.97 107.97 106.86 106.86 4.6K
14:06 106.86 106.86 106.86 106.86 0.0K
14:07 106.86 106.86 106.86 106.86 0.1K
14:08 106.86 106.86 106.86 106.86 0.0K
14:09 106.86 106.86 106.86 106.86 0.1K
14:10 106.72 106.72 106.72 106.72 1.6K
14:11 106.82 106.82 106.82 106.82 1.6K
14:12 106.82 106.82 106.82 106.82 0.1K
14:13 106.82 106.82 106.82 106.82 0.2K
14:14 106.82 106.82 106.50 106.50 1.0K
14:15 106.35 106.35 105.98 106.03 1.3K
14:16 106.03 106.03 106.03 106.03 0.1K
14:17 106.03 106.03 106.03 106.03 0.1K
14:18 105.96 105.96 105.96 105.96 0.5K
14:19 105.96 106.07 105.96 106.07 0.2K
14:20 106.07 106.07 106.07 106.07 0.1K
14:21 106.07 106.07 106.07 106.07 0.1K
14:22 106.07 106.07 106.07 106.07 0.1K
14:23 106.07 106.07 106.07 106.07 0.1K
14:24 106.65 106.65 106.65 106.65 4.1K
14:25 106.65 107.01 106.65 106.81 0.8K
14:26 106.81 106.82 106.81 106.82 0.6K
14:27 106.64 106.64 106.64 106.64 0.5K
14:28 106.64 106.74 106.64 106.74 0.5K
14:29 106.74 106.74 106.74 106.74 0.2K
14:30 106.74 106.74 106.68 106.68 0.7K
14:31 106.68 106.68 106.68 106.68 0.3K
14:32 106.73 106.98 106.73 106.98 0.3K
14:33 106.83 106.83 106.83 106.83 0.5K
14:34 106.83 106.98 106.83 106.98 0.6K
14:35 106.98 107.46 106.98 107.46 1.8K
14:36 107.28 107.28 107.28 107.28 0.7K
14:37 107.28 107.43 107.28 107.43 0.3K
14:38 107.53 107.67 107.53 107.67 0.6K
14:39 107.67 107.84 107.55 107.84 0.9K
14:40 107.84 107.84 107.67 107.67 0.6K
14:41 107.21 107.21 107.21 107.21 1.4K
14:42 107.21 107.21 107.21 107.21 0.2K
14:43 107.21 107.33 107.21 107.33 1.5K
14:44 107.33 107.47 107.33 107.47 0.2K
14:45 107.47 107.59 107.47 107.59 0.3K
14:46 107.59 107.59 107.59 107.59 0.3K
14:47 107.59 107.67 107.59 107.67 0.3K
14:48 107.67 107.67 107.67 107.67 0.1K
14:49 107.72 107.72 107.72 107.72 0.3K
14:50 107.89 107.89 107.89 107.89 0.6K
14:51 107.89 107.89 107.89 107.89 0.3K
14:52 107.89 107.89 107.89 107.89 0.3K
14:53 107.89 107.89 107.89 107.89 0.5K
14:54 107.89 107.89 107.89 107.89 0.2K
14:55 107.89 107.89 107.51 107.62 0.6K
14:56 107.62 107.87 107.62 107.87 1.5K
14:57 107.87 108.00 107.87 108.00 1.6K
14:58 108.00 108.00 107.72 107.72 1.6K
14:59 107.72 107.76 107.72 107.76 0.3K
15:00 107.76 107.80 107.76 107.80 2.1K
15:01 107.80 107.80 107.80 107.80 0.7K
15:02 107.80 108.00 107.80 108.00 0.5K
15:03 108.00 108.00 107.71 107.73 0.8K
15:04 108.00 108.19 108.00 108.19 3.1K
15:05 108.19 108.35 108.19 108.35 1.3K
15:06 108.35 108.45 108.35 108.45 1.7K
15:07 108.60 108.60 108.20 108.20 1.0K
15:08 108.20 108.20 108.20 108.20 0.2K
15:09 108.37 108.53 108.37 108.50 0.5K
15:10 108.50 108.50 108.50 108.50 0.5K
15:11 108.50 108.50 108.20 108.20 3.1K
15:12 108.20 108.20 108.20 108.20 0.1K
15:13 108.20 108.20 107.91 107.91 2.1K
15:14 107.94 107.94 107.94 107.94 0.4K
15:15 107.94 108.07 107.94 108.07 1.1K
15:16 108.07 108.07 108.07 108.07 0.2K
15:17 108.07 108.07 108.07 108.07 0.1K
15:18 108.07 108.19 108.07 108.19 0.2K
15:19 108.19 108.20 107.86 107.86 1.7K
15:20 107.86 108.04 107.86 108.04 2.2K
15:21 108.14 108.14 108.14 108.14 1.2K
15:22 108.14 108.31 108.14 108.31 1.2K
15:23 108.31 108.31 108.31 108.31 0.1K
15:24 108.31 108.39 108.31 108.39 0.4K
15:25 108.49 108.49 108.30 108.30 0.6K
15:26 108.29 108.29 108.29 108.29 1.1K
15:27 108.29 108.50 108.29 108.50 0.6K
15:28 108.50 108.50 108.04 108.04 0.5K
15:29 108.04 108.04 108.04 108.04 0.3K
15:30 108.04 108.45 108.04 108.04 2.2K
15:31 108.00 108.00 108.00 108.00 0.2K
15:32 108.00 108.01 108.00 108.01 0.5K
15:33 108.01 108.41 108.01 108.03 0.5K
15:34 108.03 108.03 108.00 108.00 2.5K
15:35 108.00 108.00 108.00 108.00 0.2K
15:36 108.00 108.04 107.81 107.81 0.7K
15:37 107.81 108.03 107.81 108.02 1.2K
15:38 108.02 108.22 108.02 108.21 2.3K
15:39 107.91 108.22 107.91 108.22 2.9K
15:40 108.22 108.23 107.75 107.75 3.2K
15:41 107.75 107.75 107.75 107.75 0.3K
15:42 108.07 108.07 107.82 107.82 2.0K
15:43 107.82 107.82 107.82 107.82 0.8K
15:44 107.82 107.82 107.49 107.49 5.5K
15:45 107.49 107.49 107.49 107.49 0.3K
15:46 107.30 107.31 107.27 107.31 1.3K
15:47 107.31 107.35 107.26 107.35 4.3K
15:48 107.35 107.58 107.35 107.58 2.0K
15:49 107.58 107.72 107.58 107.72 0.5K
15:50 107.71 108.14 107.71 108.14 1.7K
15:51 108.14 108.16 108.14 108.16 3.1K
15:52 108.16 108.16 108.16 108.16 0.3K
15:53 108.16 108.16 107.63 107.86 2.3K
15:54 107.86 107.86 107.61 107.61 2.2K
15:55 107.61 107.73 107.61 107.73 1.6K
15:56 107.73 107.81 107.73 107.74 2.5K
15:57 107.81 107.81 107.49 107.49 3.4K
15:58 107.59 107.80 107.59 107.80 5.9K
15:59 107.80 107.80 107.73 107.73 3.8K
16:00 107.99 108.40 107.94 108.32 35.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし