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
09:31 111.15 112.00 109.20 109.34 26.8K
09:32 109.34 110.66 109.34 109.61 1.6K
09:33 109.55 111.34 109.55 111.34 5.8K
09:34 111.34 111.34 110.48 110.48 0.5K
09:35 110.48 110.61 109.76 110.25 3.9K
09:36 110.25 110.25 107.77 107.77 7.2K
09:37 107.30 107.30 107.30 107.30 0.4K
09:38 107.33 107.33 107.33 107.33 0.9K
09:39 107.33 107.33 106.69 106.69 1.2K
09:40 107.26 107.26 106.25 106.25 5.2K
09:41 106.25 106.93 106.25 106.93 0.6K
09:42 106.93 107.84 106.05 107.84 3.6K
09:43 107.84 107.84 107.84 107.84 0.2K
09:44 108.47 109.34 108.47 109.34 2.4K
09:45 109.34 109.57 109.34 109.57 0.3K
09:46 109.57 110.77 109.57 110.77 0.4K
09:47 110.77 110.77 110.28 110.28 0.4K
09:48 110.28 110.28 108.70 109.28 1.6K
09:49 109.65 109.65 109.45 109.45 3.4K
09:50 109.45 109.83 109.45 109.83 0.6K
09:51 109.90 109.90 109.81 109.81 1.1K
09:52 109.81 109.81 109.81 109.81 0.1K
09:53 109.81 111.27 109.81 111.27 3.1K
09:54 111.34 111.34 111.32 111.32 1.9K
09:55 111.47 112.37 111.39 112.37 4.7K
09:56 112.25 112.25 110.77 110.77 4.2K
09:57 110.77 110.84 110.77 110.83 1.0K
09:58 110.83 110.83 109.65 109.65 1.5K
09:59 110.06 110.06 109.03 109.85 2.8K
10:00 109.45 109.45 109.33 109.33 0.9K
10:01 108.33 108.50 108.31 108.31 0.8K
10:02 108.31 108.33 108.31 108.33 0.7K
10:03 108.33 108.73 108.33 108.73 1.1K
10:04 108.33 108.73 108.33 108.73 1.6K
10:05 108.73 109.00 108.73 109.00 0.9K
10:06 109.00 109.40 108.89 108.89 1.5K
10:07 108.74 108.79 108.55 108.79 1.7K
10:08 108.28 108.28 108.28 108.28 0.2K
10:09 108.28 108.39 108.28 108.39 0.3K
10:10 108.39 108.39 108.39 108.39 0.1K
10:11 108.39 108.64 108.30 108.64 0.4K
10:12 108.64 108.78 108.35 108.35 0.5K
10:13 108.35 108.35 108.35 108.35 0.0K
10:14 108.33 108.33 108.30 108.30 0.2K
10:15 108.30 108.30 108.30 108.30 0.2K
10:16 108.30 108.32 108.30 108.32 0.5K
10:17 108.32 108.32 108.32 108.32 0.7K
10:18 108.32 108.54 108.27 108.54 1.9K
10:19 108.54 109.29 108.54 109.01 2.5K
10:20 108.93 109.35 108.93 109.35 1.2K
10:21 109.35 109.39 109.32 109.32 0.6K
10:22 109.61 109.61 109.38 109.42 0.8K
10:23 109.10 109.10 109.09 109.09 2.4K
10:24 109.10 109.10 109.10 109.10 0.7K
10:25 109.10 109.10 109.10 109.10 0.1K
10:26 109.10 109.10 107.00 107.67 2.9K
10:27 107.67 107.67 107.03 107.20 4.1K
10:28 107.20 107.70 107.14 107.70 4.1K
10:29 107.70 107.70 107.70 107.70 0.1K
10:30 107.78 108.01 107.78 108.01 1.6K
10:31 108.23 108.80 108.13 108.80 3.6K
10:32 108.80 108.80 108.41 108.49 2.6K
10:33 108.49 108.49 108.08 108.13 1.5K
10:34 108.06 108.32 108.06 108.06 2.9K
10:35 108.06 108.06 108.06 108.06 0.0K
10:36 108.06 108.13 108.00 108.13 1.2K
10:37 108.16 108.55 108.16 108.55 1.6K
10:38 108.55 108.92 108.27 108.92 1.4K
10:39 108.92 109.18 108.69 109.08 1.8K
10:40 109.08 109.18 109.08 109.10 0.7K
10:41 109.10 109.10 108.64 108.64 1.0K
10:42 108.64 109.06 108.64 109.06 0.4K
10:43 109.06 109.06 109.06 109.06 0.1K
10:44 109.06 109.06 108.62 108.62 0.7K
10:45 108.62 108.62 108.62 108.62 0.3K
10:46 108.87 109.05 108.87 108.87 1.9K
10:47 108.87 108.87 108.87 108.87 0.7K
10:48 108.54 108.98 108.51 108.98 0.9K
10:49 108.98 108.98 108.57 108.57 0.2K
10:50 108.57 108.57 108.57 108.57 0.0K
10:51 108.57 108.57 108.53 108.53 0.2K
10:52 108.53 108.62 108.53 108.62 0.5K
10:53 108.62 108.62 108.59 108.59 0.3K
10:54 108.59 108.95 108.59 108.95 0.5K
10:55 108.95 108.95 108.65 108.95 0.7K
10:56 108.95 108.95 108.63 108.63 0.5K
10:57 108.36 109.66 108.36 109.66 6.3K
10:58 109.66 109.66 109.66 109.66 0.6K
10:59 109.66 109.66 109.66 109.66 0.0K
11:00 109.66 109.66 108.98 108.98 0.2K
11:01 108.90 109.50 108.31 108.31 2.9K
11:02 108.72 108.72 108.72 108.72 0.4K
11:03 108.72 109.10 108.72 109.10 1.5K
11:04 109.10 109.10 109.10 109.10 0.2K
11:05 109.10 109.10 109.10 109.10 0.0K
11:06 108.18 108.95 108.18 108.95 0.6K
11:07 108.95 108.95 108.95 108.95 0.0K
11:08 108.95 108.95 107.77 107.77 0.2K
11:09 107.77 108.38 107.77 108.38 0.2K
11:10 108.38 108.79 107.77 108.79 1.9K
11:11 108.79 108.79 107.77 107.77 0.2K
11:12 108.62 109.04 108.62 109.04 2.5K
11:13 109.04 109.48 109.04 109.48 1.9K
11:14 109.48 109.48 109.48 109.48 0.1K
11:15 109.48 109.48 109.48 109.48 0.0K
11:16 109.48 109.48 109.26 109.26 0.3K
11:17 109.26 109.26 109.26 109.26 0.3K
11:18 109.26 109.26 109.05 109.05 0.5K
11:19 109.05 109.40 109.05 109.07 1.1K
11:20 109.07 109.26 109.04 109.04 0.9K
11:21 109.04 109.26 109.04 109.26 0.2K
11:22 109.26 109.26 109.02 109.11 2.0K
11:23 109.11 109.11 109.04 109.04 0.3K
11:24 109.03 109.03 108.82 109.03 1.2K
11:25 109.03 109.03 109.00 109.00 0.4K
11:26 109.00 109.00 108.49 108.49 1.3K
11:27 108.49 108.49 108.49 108.49 0.1K
11:28 108.49 108.56 108.49 108.56 0.2K
11:29 108.56 108.56 108.56 108.56 0.3K
11:30 108.62 109.01 108.41 108.88 1.3K
11:31 108.88 108.88 108.88 108.88 0.0K
11:32 108.76 108.76 108.76 108.76 0.6K
11:33 108.76 108.76 108.67 108.72 0.8K
11:34 108.72 108.72 108.39 108.39 0.2K
11:35 108.39 108.39 108.39 108.39 0.0K
11:36 108.53 108.93 108.45 108.93 1.2K
11:37 108.93 109.46 108.93 109.46 2.6K
11:38 109.46 109.46 109.46 109.46 0.0K
11:39 109.46 109.46 109.46 109.46 0.1K
11:40 109.12 109.12 109.12 109.12 0.3K
11:41 109.12 109.12 109.12 109.12 0.1K
11:42 109.12 109.12 109.12 109.12 0.1K
11:43 109.12 109.12 109.12 109.12 0.1K
11:44 109.12 109.12 109.12 109.12 0.1K
11:45 108.72 108.72 108.70 108.70 0.5K
11:46 108.70 108.92 108.70 108.92 1.6K
11:47 108.46 108.46 108.10 108.10 0.7K
11:48 108.10 108.15 108.10 108.15 2.6K
11:49 108.02 108.65 107.91 107.91 1.7K
11:50 107.91 107.91 107.91 107.91 0.5K
11:51 106.69 106.69 106.38 106.45 6.5K
11:52 106.45 106.47 106.27 106.47 3.1K
11:53 106.47 106.47 106.10 106.10 0.4K
11:54 106.10 106.22 106.06 106.06 1.1K
11:55 106.06 106.06 105.79 105.79 0.4K
11:56 105.79 105.79 105.53 105.53 1.0K
11:57 105.53 105.53 105.00 105.42 2.4K
11:58 105.82 105.82 105.40 105.40 0.4K
11:59 105.40 105.59 105.40 105.52 1.7K
12:00 105.52 105.86 105.52 105.86 1.7K
12:01 105.86 105.86 105.51 105.51 0.7K
12:02 105.51 105.51 105.47 105.47 0.2K
12:03 105.47 105.51 105.47 105.51 0.2K
12:04 105.51 105.51 105.51 105.51 1.3K
12:05 105.51 105.58 105.51 105.58 0.7K
12:06 105.72 105.72 105.72 105.72 0.1K
12:07 105.72 106.09 105.72 106.01 1.4K
12:08 106.01 106.01 106.01 106.01 0.3K
12:09 106.40 106.40 106.40 106.40 1.7K
12:10 106.39 106.39 106.17 106.17 0.9K
12:11 106.20 106.20 106.20 106.20 0.3K
12:12 106.37 106.37 106.00 106.21 1.3K
12:13 106.04 106.04 106.04 106.04 0.2K
12:14 106.04 106.04 106.04 106.04 0.0K
12:15 106.04 106.60 106.04 106.42 1.8K
12:16 106.42 106.89 106.42 106.89 0.2K
12:17 106.93 106.99 106.93 106.93 1.5K
12:18 106.93 107.00 106.93 107.00 0.4K
12:19 107.00 107.00 107.00 107.00 0.1K
12:20 107.00 107.04 107.00 107.04 0.1K
12:21 107.04 107.04 107.04 107.04 0.0K
12:22 107.04 107.04 107.00 107.00 0.7K
12:23 107.25 107.38 107.25 107.38 0.7K
12:24 106.91 106.91 106.80 106.80 0.6K
12:25 106.80 107.12 106.80 107.12 0.3K
12:26 107.12 107.12 106.70 106.70 0.1K
12:27 106.70 106.70 106.70 106.70 0.1K
12:28 106.70 106.91 106.70 106.91 0.1K
12:29 106.91 106.91 106.91 106.91 0.1K
12:30 106.91 106.91 106.74 106.79 1.6K
12:31 107.28 107.28 107.22 107.22 2.4K
12:32 107.22 107.22 107.22 107.22 0.4K
12:33 107.22 107.22 107.22 107.22 0.1K
12:34 107.22 107.22 107.22 107.22 0.2K
12:35 107.22 107.22 106.70 106.70 0.2K
12:36 106.70 106.70 106.70 106.70 0.2K
12:37 106.70 106.80 106.70 106.80 0.2K
12:38 106.80 107.01 106.80 107.01 0.5K
12:39 107.01 107.01 107.01 107.01 0.4K
12:40 106.70 106.70 106.70 106.70 0.7K
12:41 106.70 106.70 106.70 106.70 0.0K
12:42 106.32 106.32 106.32 106.32 0.2K
12:43 106.32 106.32 106.32 106.32 0.0K
12:44 106.32 106.32 106.32 106.32 0.1K
12:45 106.32 106.32 106.32 106.32 0.2K
12:46 107.03 107.03 106.30 106.30 0.2K
12:47 106.30 106.30 106.30 106.30 0.1K
12:48 106.30 106.30 106.30 106.30 0.1K
12:49 106.30 106.31 106.30 106.31 0.1K
12:50 106.31 106.31 106.31 106.31 0.0K
12:51 106.31 107.25 106.31 107.18 1.8K
12:52 107.18 107.18 107.18 107.18 0.0K
12:53 107.18 107.18 107.18 107.18 0.1K
12:54 107.05 107.28 107.05 107.28 1.2K
12:55 107.28 107.28 107.28 107.28 0.0K
12:56 107.08 107.08 107.08 107.08 0.3K
12:57 107.08 107.08 107.08 107.08 0.0K
12:58 107.08 107.08 107.01 107.01 0.8K
12:59 107.01 107.01 107.01 107.01 0.0K
13:00 107.01 107.01 106.81 106.81 0.6K
13:01 106.83 106.83 106.32 106.32 1.0K
13:02 106.32 106.32 106.32 106.32 0.0K
13:03 106.32 106.32 106.32 106.32 0.0K
13:04 106.32 106.32 106.32 106.32 0.1K
13:05 106.22 106.22 106.22 106.22 0.4K
13:06 106.22 106.22 106.22 106.22 0.1K
13:07 106.22 106.23 106.22 106.23 0.3K
13:08 106.23 106.23 106.23 106.23 0.3K
13:09 106.23 106.23 106.00 106.00 0.6K
13:10 106.00 106.00 106.00 106.00 0.4K
13:11 106.00 106.00 106.00 106.00 0.1K
13:12 106.00 106.33 106.00 106.33 0.1K
13:13 106.33 106.33 106.28 106.28 0.3K
13:14 106.35 106.35 106.35 106.35 0.4K
13:15 106.35 106.35 106.35 106.35 0.8K
13:16 106.35 106.35 106.35 106.35 0.0K
13:17 106.35 106.35 106.35 106.35 0.2K
13:18 105.49 105.68 105.49 105.60 1.4K
13:19 105.60 105.60 105.60 105.60 0.1K
13:20 105.60 105.60 105.11 105.27 0.6K
13:21 105.03 105.77 105.03 105.70 3.8K
13:22 105.70 105.76 105.70 105.76 0.7K
13:23 105.76 105.76 105.76 105.76 0.0K
13:24 105.76 105.76 105.76 105.76 0.1K
13:25 105.76 105.76 105.76 105.76 1.2K
13:26 105.76 105.76 105.76 105.76 0.1K
13:27 105.76 105.76 105.76 105.76 0.1K
13:28 105.76 105.76 105.76 105.76 0.0K
13:29 105.76 105.76 105.76 105.76 0.0K
13:30 105.76 105.76 105.76 105.76 0.0K
13:31 105.76 106.01 105.76 105.82 0.5K
13:32 105.82 105.82 105.82 105.82 0.1K
13:33 105.82 106.11 105.82 106.11 1.0K
13:34 106.11 106.16 106.11 106.16 2.7K
13:35 106.16 106.16 106.16 106.16 0.7K
13:36 106.16 106.16 106.16 106.16 0.1K
13:37 106.16 106.49 106.16 106.49 0.1K
13:38 106.49 106.49 106.49 106.49 0.1K
13:39 106.49 106.87 106.49 106.87 1.2K
13:40 106.87 106.87 106.87 106.87 1.3K
13:41 106.87 106.87 106.87 106.87 0.1K
13:42 106.87 107.01 106.87 107.01 1.4K
13:43 106.72 106.72 106.72 106.72 0.6K
13:44 106.72 106.74 106.72 106.74 0.2K
13:45 106.74 106.74 106.74 106.74 0.0K
13:46 106.74 106.74 106.61 106.61 0.1K
13:47 106.61 106.69 106.60 106.69 0.7K
13:48 106.69 106.69 106.69 106.69 0.4K
13:49 106.69 106.69 106.69 106.69 0.0K
13:50 106.69 106.69 106.69 106.69 0.1K
13:51 106.69 106.69 106.69 106.69 1.5K
13:52 106.69 107.10 106.69 107.10 0.4K
13:53 107.11 107.11 107.11 107.11 0.2K
13:54 107.04 107.04 107.04 107.04 0.2K
13:55 107.04 107.04 107.04 107.04 0.0K
13:56 107.04 107.28 107.04 107.28 1.1K
13:57 107.28 107.28 107.23 107.23 0.5K
13:58 107.23 107.23 107.23 107.23 0.1K
13:59 107.23 107.23 107.23 107.23 0.1K
14:00 107.23 107.23 107.02 107.02 0.1K
14:01 107.02 107.02 107.02 107.02 0.4K
14:02 107.02 107.02 107.02 107.02 0.1K
14:03 107.02 107.02 107.02 107.02 0.0K
14:04 107.02 107.33 107.02 107.33 0.1K
14:05 107.33 107.33 107.33 107.33 0.8K
14:06 107.33 107.68 107.33 107.68 0.1K
14:07 107.68 107.68 107.68 107.68 0.4K
14:08 107.68 107.68 107.68 107.68 0.3K
14:09 107.92 107.92 107.92 107.92 0.5K
14:10 107.92 107.92 107.92 107.92 0.1K
14:11 107.92 107.92 107.92 107.92 0.0K
14:12 107.92 108.33 107.92 108.33 0.8K
14:13 108.21 108.21 108.21 108.21 0.3K
14:14 107.88 107.90 107.88 107.90 1.2K
14:15 107.90 107.90 107.90 107.90 0.0K
14:16 107.86 107.86 107.86 107.86 0.1K
14:17 108.33 108.33 108.33 108.33 0.3K
14:18 108.33 108.33 107.92 107.92 0.3K
14:19 107.92 107.92 107.92 107.92 0.0K
14:20 107.92 107.92 107.92 107.92 0.1K
14:21 107.92 108.13 107.92 108.13 0.3K
14:22 108.13 108.13 108.13 108.13 0.3K
14:23 108.13 108.13 108.13 108.13 0.7K
14:24 108.13 108.17 108.12 108.17 0.3K
14:25 108.17 108.17 108.17 108.17 0.0K
14:26 108.17 108.17 108.17 108.17 0.1K
14:27 108.17 108.17 108.17 108.17 0.2K
14:28 108.17 108.17 108.17 108.17 0.1K
14:29 108.17 108.35 108.17 108.35 1.1K
14:30 108.35 108.35 108.35 108.35 0.3K
14:31 108.51 108.61 108.51 108.61 1.7K
14:32 108.61 108.61 108.61 108.61 0.8K
14:33 108.61 108.61 108.61 108.61 0.4K
14:34 108.61 109.41 108.61 109.41 4.4K
14:35 109.41 109.41 109.38 109.38 0.2K
14:36 109.38 109.55 109.38 109.55 1.0K
14:37 109.55 109.55 109.20 109.43 0.6K
14:38 109.46 109.46 109.46 109.46 0.3K
14:39 109.46 109.46 109.46 109.46 0.0K
14:40 108.84 109.00 108.82 108.82 1.5K
14:41 108.55 108.55 108.40 108.40 1.5K
14:42 108.41 108.59 108.41 108.47 3.1K
14:43 108.47 108.47 108.47 108.47 0.2K
14:44 108.47 108.76 108.47 108.76 0.2K
14:45 108.76 108.76 108.76 108.76 0.0K
14:46 108.76 108.76 108.76 108.76 0.1K
14:47 108.77 108.77 108.77 108.77 1.9K
14:48 108.77 108.77 108.77 108.77 0.0K
14:49 108.77 108.77 108.48 108.48 0.4K
14:50 108.48 108.78 108.48 108.78 1.1K
14:51 108.97 108.97 108.97 108.97 1.4K
14:52 108.54 108.54 108.54 108.54 0.4K
14:53 108.54 108.68 108.54 108.68 1.5K
14:54 108.90 108.90 108.90 108.90 1.4K
14:55 108.90 108.90 108.90 108.90 0.4K
14:56 108.90 108.90 108.71 108.71 0.5K
14:57 108.71 108.71 108.71 108.71 0.2K
14:58 108.82 108.82 108.71 108.71 0.7K
14:59 108.71 108.81 108.71 108.81 0.5K
15:00 108.81 108.81 108.70 108.70 0.6K
15:01 108.84 108.84 108.84 108.84 1.1K
15:02 108.84 108.87 108.80 108.80 3.2K
15:03 108.80 108.80 108.80 108.80 0.5K
15:04 108.80 108.80 108.80 108.80 0.2K
15:05 108.80 108.80 108.80 108.80 0.1K
15:06 108.80 108.84 108.80 108.84 0.3K
15:07 108.84 109.01 108.84 108.94 1.3K
15:08 108.94 109.03 108.94 109.03 0.9K
15:09 109.03 109.04 108.91 109.04 1.7K
15:10 109.04 109.04 109.04 109.04 0.9K
15:11 109.04 109.06 109.04 109.06 1.4K
15:12 109.06 109.18 109.06 109.18 0.4K
15:13 109.18 109.18 109.09 109.09 0.8K
15:14 109.09 109.22 109.09 109.22 0.4K
15:15 109.22 109.22 109.21 109.21 0.9K
15:16 109.21 109.21 109.20 109.20 0.5K
15:17 109.20 109.37 109.20 109.36 0.6K
15:18 109.36 109.37 109.34 109.34 4.7K
15:19 109.26 109.55 109.26 109.55 3.3K
15:20 109.66 109.66 109.62 109.62 1.4K
15:21 109.70 109.70 109.54 109.56 1.2K
15:22 109.56 109.56 109.56 109.56 0.3K
15:23 109.56 109.56 109.33 109.33 1.0K
15:24 109.24 109.37 109.24 109.37 0.7K
15:25 109.23 109.23 109.12 109.12 3.0K
15:26 109.12 109.27 109.12 109.27 0.3K
15:27 109.27 109.27 109.22 109.22 0.7K
15:28 109.22 109.32 109.11 109.11 2.9K
15:29 109.11 109.27 109.11 109.27 0.7K
15:30 109.27 109.27 109.20 109.20 0.7K
15:31 109.20 109.20 109.02 109.02 2.8K
15:32 109.03 109.03 108.84 108.84 1.4K
15:33 108.84 108.92 108.68 108.68 3.1K
15:34 108.68 109.18 108.68 109.18 3.2K
15:35 109.22 109.22 109.22 109.22 0.3K
15:36 109.38 109.57 109.38 109.57 2.0K
15:37 109.57 109.57 109.57 109.57 0.7K
15:38 109.58 109.67 109.49 109.49 1.7K
15:39 109.49 109.49 109.49 109.49 0.5K
15:40 109.30 109.30 109.30 109.30 0.7K
15:41 109.26 109.26 109.25 109.25 0.7K
15:42 109.25 109.32 109.25 109.32 0.7K
15:43 109.32 109.38 109.30 109.30 1.1K
15:44 109.45 109.66 109.35 109.66 1.0K
15:45 109.66 109.66 109.14 109.14 4.0K
15:46 109.00 109.01 109.00 109.01 1.5K
15:47 108.91 109.18 108.91 109.18 2.1K
15:48 109.36 109.36 109.22 109.33 2.7K
15:49 109.33 109.54 109.33 109.54 1.4K
15:50 109.54 109.66 109.54 109.66 1.5K
15:51 109.66 109.95 109.66 109.85 2.9K
15:52 109.85 110.08 109.85 109.97 0.7K
15:53 109.91 109.97 109.91 109.97 2.3K
15:54 109.92 110.01 109.92 109.96 3.4K
15:55 109.93 109.93 109.82 109.82 4.6K
15:56 109.80 109.82 109.80 109.82 5.0K
15:57 109.68 109.87 109.68 109.82 3.5K
15:58 109.82 109.91 109.82 109.85 7.8K
15:59 109.89 110.09 109.89 110.03 4.3K
16:00 110.03 110.10 109.91 109.92 27.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし