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
09:31 113.31 122.97 112.75 113.31 14.4K
09:32 113.31 114.20 113.00 114.20 2.1K
09:33 114.20 114.20 114.16 114.16 0.5K
09:34 114.16 114.16 113.79 113.79 2.1K
09:35 113.79 113.79 111.28 111.28 4.8K
09:36 112.11 112.50 112.00 112.50 3.8K
09:37 112.50 112.93 111.32 111.32 3.1K
09:38 112.09 112.71 112.09 112.71 2.7K
09:39 112.92 112.92 112.17 112.17 2.4K
09:40 113.31 113.31 112.16 112.16 4.2K
09:41 112.16 112.16 112.16 112.16 0.5K
09:42 112.16 112.16 112.16 112.16 0.3K
09:43 112.16 112.41 112.16 112.41 1.3K
09:44 112.41 112.41 112.41 112.41 0.2K
09:45 112.41 112.41 111.54 111.54 0.5K
09:46 112.22 112.23 112.03 112.23 2.4K
09:47 110.97 110.99 110.51 110.51 18.0K
09:48 110.90 110.96 110.90 110.90 1.6K
09:49 110.90 111.13 110.44 111.13 6.2K
09:50 110.35 110.98 108.00 108.50 31.7K
09:51 108.50 108.50 108.00 108.00 5.4K
09:52 108.00 108.50 108.00 108.06 0.9K
09:53 108.82 108.82 107.03 108.01 9.5K
09:54 107.60 108.00 107.60 108.00 1.4K
09:55 108.00 108.00 107.85 107.85 2.2K
09:56 107.85 107.85 105.00 106.20 4.9K
09:57 105.70 106.55 105.70 106.55 4.5K
09:58 106.55 107.17 106.55 107.17 0.7K
09:59 107.11 107.11 105.70 106.35 5.3K
10:00 106.35 106.35 105.71 105.71 8.9K
10:01 106.35 106.35 105.98 106.04 7.3K
10:02 106.04 106.49 104.80 104.80 15.2K
10:03 105.34 106.41 105.34 106.31 5.3K
10:04 106.39 107.35 106.39 107.35 4.8K
10:05 107.37 108.41 107.37 108.41 2.7K
10:06 108.35 108.57 107.91 107.91 4.7K
10:07 107.38 107.71 107.37 107.37 1.1K
10:08 107.37 107.37 107.09 107.19 2.7K
10:09 107.19 107.19 106.00 106.49 2.6K
10:10 106.62 106.62 106.62 106.62 0.4K
10:11 107.22 107.74 107.22 107.74 1.4K
10:12 107.74 108.29 107.74 108.29 1.9K
10:13 108.29 108.29 108.29 108.29 0.1K
10:14 108.29 108.29 108.29 108.29 0.6K
10:15 108.29 108.29 108.29 108.29 0.1K
10:16 108.29 108.29 107.69 107.69 0.5K
10:17 107.69 108.27 107.69 107.91 1.8K
10:18 107.91 108.59 107.91 108.59 5.1K
10:19 107.69 108.57 107.69 108.57 1.2K
10:20 108.19 108.19 108.19 108.19 3.8K
10:21 108.19 108.76 108.19 108.76 4.3K
10:22 108.76 108.96 108.56 108.56 3.3K
10:23 109.00 109.00 107.56 107.56 3.5K
10:24 107.56 107.56 107.30 107.30 0.6K
10:25 107.30 108.14 107.30 108.14 1.5K
10:26 108.14 108.14 107.61 107.61 5.8K
10:27 107.61 107.74 107.55 107.74 1.7K
10:28 107.74 107.74 107.57 107.57 0.1K
10:29 107.70 107.70 107.38 107.38 1.3K
10:30 107.38 107.70 107.38 107.70 0.5K
10:31 107.70 107.70 107.70 107.70 0.4K
10:32 107.70 107.70 107.70 107.70 0.1K
10:33 107.39 107.70 107.39 107.70 0.5K
10:34 107.70 107.70 107.70 107.70 0.2K
10:35 107.70 107.70 106.60 106.60 1.7K
10:36 106.60 107.34 106.60 106.86 0.5K
10:37 106.60 106.60 106.02 106.02 1.2K
10:38 106.02 106.69 106.02 106.69 1.9K
10:39 106.69 106.69 106.25 106.44 0.7K
10:40 106.44 106.44 106.44 106.44 0.1K
10:41 106.44 106.44 106.00 106.00 4.4K
10:42 106.00 106.00 106.00 106.00 0.5K
10:43 106.04 106.51 106.04 106.51 2.1K
10:44 106.51 106.51 106.00 106.00 0.6K
10:45 106.00 106.80 106.00 106.80 0.4K
10:46 106.80 106.80 106.22 106.22 1.0K
10:47 106.22 106.22 106.22 106.22 0.5K
10:48 106.22 106.22 106.22 106.22 0.3K
10:49 106.22 106.22 106.22 106.22 0.2K
10:50 105.49 105.61 105.49 105.61 1.1K
10:51 105.61 105.63 105.61 105.63 0.5K
10:52 105.62 105.62 105.32 105.41 1.2K
10:53 105.61 105.61 105.17 105.17 1.8K
10:54 105.17 105.25 104.76 105.25 2.8K
10:55 105.25 105.25 105.20 105.20 0.2K
10:56 105.20 105.20 105.20 105.20 0.3K
10:57 105.20 105.20 105.20 105.20 0.3K
10:58 105.20 105.20 105.20 105.20 0.1K
10:59 105.20 105.20 105.13 105.13 1.1K
11:00 105.13 105.29 105.13 105.29 1.0K
11:01 105.29 105.63 105.29 105.63 1.4K
11:02 105.63 105.63 105.63 105.63 0.1K
11:03 105.45 105.45 105.34 105.34 0.7K
11:04 105.34 105.42 105.34 105.42 0.6K
11:05 105.42 105.42 105.42 105.42 4.4K
11:06 105.41 105.84 105.41 105.84 1.5K
11:07 105.84 105.84 105.84 105.84 0.2K
11:08 105.53 105.53 105.46 105.46 2.3K
11:09 105.00 105.00 105.00 105.00 0.4K
11:10 104.95 104.95 104.95 104.95 0.5K
11:11 104.95 104.95 104.95 104.95 0.0K
11:12 104.95 104.95 104.95 104.95 0.1K
11:13 104.77 104.77 104.77 104.77 0.2K
11:14 104.93 104.93 104.93 104.93 0.7K
11:15 104.93 105.24 104.93 105.24 0.5K
11:16 104.86 105.02 104.86 105.02 1.5K
11:17 104.98 104.98 104.98 104.98 0.3K
11:18 104.98 104.98 104.96 104.96 0.3K
11:19 104.98 104.98 104.94 104.98 1.6K
11:20 104.98 105.18 104.98 105.18 0.8K
11:21 105.18 105.18 105.18 105.18 0.4K
11:22 105.18 105.18 105.18 105.18 0.0K
11:23 105.66 105.66 105.66 105.66 0.4K
11:24 105.04 105.71 105.04 105.37 2.6K
11:25 105.37 105.37 105.01 105.37 1.0K
11:26 105.37 105.37 105.37 105.37 0.3K
11:27 105.37 105.37 105.37 105.37 0.4K
11:28 105.37 105.37 105.37 105.37 0.1K
11:29 105.37 105.37 105.17 105.17 3.0K
11:30 105.17 105.17 105.17 105.17 0.1K
11:31 105.59 105.59 105.56 105.56 0.8K
11:32 105.56 105.56 105.56 105.56 0.1K
11:33 105.56 105.56 105.56 105.56 0.4K
11:34 105.56 105.56 105.56 105.56 0.5K
11:35 105.56 105.56 105.56 105.56 0.4K
11:36 105.56 105.56 105.56 105.56 0.1K
11:37 105.56 105.56 105.56 105.56 0.1K
11:38 105.56 105.56 105.56 105.56 0.2K
11:39 105.56 105.58 105.56 105.58 1.0K
11:40 105.58 106.03 105.58 106.03 0.9K
11:41 106.03 106.03 106.03 106.03 0.1K
11:42 106.03 106.16 106.03 106.16 2.0K
11:43 106.16 106.16 106.16 106.16 0.1K
11:44 106.36 106.36 106.36 106.36 1.8K
11:45 106.23 106.23 106.23 106.23 0.2K
11:46 106.50 106.53 106.50 106.53 2.6K
11:47 106.53 106.53 106.49 106.49 0.2K
11:48 106.49 106.49 106.49 106.49 0.1K
11:49 106.41 106.41 106.41 106.41 1.0K
11:50 106.41 106.41 106.41 106.41 0.1K
11:51 106.41 106.41 106.41 106.41 0.4K
11:52 106.41 106.41 106.41 106.41 0.0K
11:53 106.41 106.66 106.41 106.66 0.4K
11:54 106.31 106.31 106.31 106.31 0.2K
11:55 106.31 106.31 106.31 106.31 0.3K
11:56 106.31 106.31 106.31 106.31 1.8K
11:57 106.31 106.31 106.31 106.31 0.5K
11:58 106.31 106.31 105.93 105.93 0.6K
11:59 105.93 105.93 105.93 105.93 0.1K
12:00 106.00 106.10 106.00 106.10 0.8K
12:01 106.11 106.49 105.86 106.49 2.6K
12:02 106.49 106.61 106.49 106.61 0.3K
12:03 106.63 106.80 106.63 106.80 2.3K
12:04 106.80 106.80 106.80 106.80 0.0K
12:05 106.73 106.74 106.73 106.74 2.1K
12:06 106.74 106.74 106.74 106.74 0.3K
12:07 106.74 106.74 106.74 106.74 0.4K
12:08 106.79 106.79 106.79 106.79 0.4K
12:09 106.79 106.79 106.47 106.71 0.8K
12:10 106.71 106.71 106.29 106.29 0.3K
12:11 106.29 106.29 106.29 106.29 0.2K
12:12 106.29 106.46 106.23 106.23 1.4K
12:13 105.92 105.96 105.92 105.96 0.5K
12:14 105.96 105.96 105.96 105.96 0.0K
12:15 105.96 106.22 105.96 106.22 0.5K
12:16 106.22 106.22 106.22 106.22 0.1K
12:17 106.22 106.22 106.22 106.22 0.4K
12:18 106.22 106.22 106.22 106.22 0.1K
12:19 106.22 106.37 106.22 106.34 0.5K
12:20 106.34 106.34 106.34 106.34 0.2K
12:21 106.34 106.34 106.34 106.34 0.0K
12:22 106.34 106.34 106.34 106.34 0.2K
12:23 106.34 106.34 106.03 106.03 0.5K
12:24 106.03 106.22 105.99 105.99 0.3K
12:25 105.99 105.99 105.99 105.99 0.0K
12:26 105.99 105.99 105.99 105.99 0.0K
12:27 105.99 105.99 105.99 105.99 0.0K
12:28 105.99 105.99 105.99 105.99 0.5K
12:29 105.99 105.99 105.99 105.99 0.1K
12:30 105.99 106.43 105.99 106.06 1.1K
12:31 106.06 106.06 106.06 106.06 0.1K
12:32 106.06 106.06 106.06 106.06 0.3K
12:33 106.06 106.59 106.06 106.59 0.4K
12:34 106.59 106.59 106.59 106.59 0.0K
12:35 106.59 106.63 106.59 106.63 0.3K
12:36 106.81 106.81 106.81 106.81 1.5K
12:37 106.81 106.81 106.65 106.65 0.2K
12:38 106.65 106.99 106.65 106.99 0.8K
12:39 106.99 106.99 106.90 106.95 1.1K
12:40 106.95 106.95 106.82 106.82 0.7K
12:41 106.82 106.82 106.82 106.82 0.0K
12:42 106.82 106.82 106.82 106.82 0.7K
12:43 106.82 106.82 106.81 106.81 0.4K
12:44 106.81 106.81 106.81 106.81 0.1K
12:45 106.81 106.81 106.81 106.81 1.6K
12:46 106.81 106.81 106.81 106.81 0.4K
12:47 106.81 106.81 106.81 106.81 0.1K
12:48 106.81 106.81 106.81 106.81 0.2K
12:49 106.81 106.81 106.81 106.81 0.1K
12:50 106.81 106.81 106.81 106.81 0.1K
12:51 106.81 106.81 106.62 106.62 2.7K
12:52 106.62 106.62 106.62 106.62 0.1K
12:53 106.62 106.62 106.62 106.62 0.1K
12:54 106.62 106.62 106.62 106.62 0.1K
12:55 106.62 106.62 106.62 106.62 0.1K
12:56 106.62 106.62 106.62 106.62 0.1K
12:57 106.62 106.62 106.62 106.62 0.1K
12:58 106.68 106.68 106.47 106.47 0.8K
12:59 106.47 106.47 106.47 106.47 0.4K
13:00 106.47 106.47 106.47 106.47 0.1K
13:01 106.47 106.47 106.47 106.47 0.3K
13:02 106.47 106.47 106.42 106.42 0.8K
13:03 106.42 106.47 106.42 106.47 0.2K
13:04 106.47 106.47 106.33 106.41 0.5K
13:05 106.41 106.65 106.41 106.65 0.3K
13:06 106.65 106.65 106.65 106.65 0.1K
13:07 106.65 106.65 106.65 106.65 0.0K
13:08 106.65 106.65 106.65 106.65 0.1K
13:09 106.65 106.65 106.40 106.40 0.5K
13:10 106.40 106.40 106.40 106.40 0.1K
13:11 106.40 106.62 106.07 106.07 0.7K
13:12 106.07 106.07 106.07 106.07 0.0K
13:13 106.07 106.11 106.07 106.11 0.3K
13:14 106.11 106.38 106.11 106.38 0.5K
13:15 106.38 106.38 106.38 106.38 0.2K
13:16 106.38 106.38 106.38 106.38 0.0K
13:17 106.38 106.38 106.38 106.38 0.2K
13:18 106.38 106.38 106.38 106.38 0.1K
13:19 106.38 106.38 106.38 106.38 0.1K
13:20 106.38 106.38 106.38 106.38 0.2K
13:21 106.38 106.38 106.32 106.32 0.1K
13:22 106.32 106.32 106.32 106.32 0.2K
13:23 106.32 106.32 106.32 106.32 0.3K
13:24 106.32 106.32 106.32 106.32 0.2K
13:25 106.32 106.46 106.32 106.46 0.1K
13:26 106.46 106.46 106.30 106.30 0.3K
13:27 106.30 106.30 106.30 106.30 0.0K
13:28 106.30 106.30 106.30 106.30 0.1K
13:29 106.30 106.30 106.30 106.30 0.3K
13:30 106.30 106.30 106.30 106.30 0.3K
13:31 106.30 106.30 106.30 106.30 0.3K
13:32 106.30 106.56 106.30 106.56 0.8K
13:33 106.56 106.56 106.56 106.56 0.1K
13:34 106.56 106.56 106.56 106.56 0.2K
13:35 106.56 106.56 106.56 106.56 0.2K
13:36 106.56 106.64 106.56 106.64 0.6K
13:37 106.64 106.64 106.41 106.41 0.7K
13:38 106.41 106.41 106.41 106.41 0.2K
13:39 106.41 106.41 106.41 106.41 0.0K
13:40 106.41 106.41 106.41 106.41 0.0K
13:41 106.41 106.62 106.41 106.62 0.7K
13:42 106.62 106.62 106.62 106.62 0.2K
13:43 106.62 106.62 106.62 106.62 0.0K
13:44 106.79 106.79 106.79 106.79 0.2K
13:45 107.01 107.01 107.01 107.01 0.2K
13:46 107.01 107.01 106.58 106.58 0.2K
13:47 106.58 106.58 106.58 106.58 0.2K
13:48 106.58 106.58 106.58 106.58 0.0K
13:49 106.58 106.58 106.58 106.58 0.1K
13:50 106.58 106.92 106.58 106.92 0.3K
13:51 106.92 106.92 106.92 106.92 0.0K
13:52 106.92 106.92 106.92 106.92 0.1K
13:53 106.92 106.92 106.92 106.92 0.0K
13:54 106.82 106.82 106.58 106.58 0.3K
13:55 106.58 106.58 106.58 106.58 0.1K
13:56 106.58 106.94 106.58 106.94 0.6K
13:57 106.94 107.29 106.94 107.29 0.3K
13:58 107.29 107.29 107.29 107.29 0.0K
13:59 107.29 107.75 107.29 107.75 1.0K
14:00 107.75 107.75 107.75 107.75 0.4K
14:01 107.75 107.75 107.48 107.48 0.3K
14:02 107.48 107.79 107.48 107.51 0.2K
14:03 107.51 107.74 107.51 107.74 2.0K
14:04 107.74 107.74 107.74 107.74 0.0K
14:05 107.74 107.74 107.74 107.74 0.0K
14:06 107.74 107.74 107.74 107.74 0.3K
14:07 107.74 107.74 107.67 107.67 0.3K
14:08 107.67 107.67 107.67 107.67 0.1K
14:09 107.67 107.67 107.67 107.67 0.0K
14:10 107.67 107.83 107.67 107.83 0.2K
14:11 107.83 107.83 107.83 107.83 0.1K
14:12 107.83 107.83 107.83 107.83 0.2K
14:13 107.83 107.83 107.83 107.83 0.0K
14:14 107.83 107.85 107.83 107.85 1.1K
14:15 107.85 107.85 107.85 107.85 0.2K
14:16 107.85 107.85 107.79 107.79 0.4K
14:17 107.79 107.79 107.68 107.68 2.0K
14:18 107.68 107.68 107.68 107.68 0.0K
14:19 107.68 107.68 107.67 107.67 0.2K
14:20 107.67 107.67 107.55 107.55 0.4K
14:21 107.25 107.25 107.25 107.25 2.3K
14:22 107.25 107.25 107.25 107.25 0.3K
14:23 107.25 107.25 107.25 107.25 0.0K
14:24 107.25 107.63 107.25 107.63 0.1K
14:25 107.55 107.55 107.55 107.55 1.0K
14:26 107.55 107.55 107.27 107.44 0.4K
14:27 107.44 107.44 107.44 107.44 0.5K
14:28 106.86 106.86 106.86 106.86 2.3K
14:29 106.86 106.86 106.86 106.86 0.2K
14:30 106.86 106.86 106.86 106.86 1.5K
14:31 106.86 106.86 106.86 106.86 0.1K
14:32 106.86 106.86 106.86 106.86 0.7K
14:33 106.86 106.86 106.86 106.86 0.1K
14:34 106.86 107.37 106.86 107.31 0.7K
14:35 107.31 107.31 107.31 107.31 0.5K
14:36 107.31 107.31 107.31 107.31 0.2K
14:37 107.31 107.31 107.31 107.31 0.3K
14:38 107.31 107.31 107.31 107.31 0.0K
14:39 107.31 107.31 107.31 107.31 0.6K
14:40 107.31 107.31 107.31 107.31 0.7K
14:41 107.42 107.42 107.42 107.42 0.5K
14:42 107.42 107.42 107.42 107.42 0.1K
14:43 107.42 107.42 107.42 107.42 0.5K
14:44 107.42 107.42 107.42 107.42 0.4K
14:45 107.42 107.49 107.26 107.26 1.9K
14:46 107.49 107.49 107.49 107.49 0.3K
14:47 107.49 107.99 107.49 107.99 8.1K
14:48 107.99 108.32 107.99 108.32 0.8K
14:49 108.32 108.74 108.32 108.74 0.4K
14:50 108.74 108.74 108.74 108.74 0.1K
14:51 108.74 108.74 108.74 108.74 0.2K
14:52 108.74 108.74 108.74 108.74 0.2K
14:53 108.60 108.60 108.60 108.60 0.9K
14:54 108.72 108.82 108.72 108.82 0.3K
14:55 108.82 108.85 108.82 108.85 0.3K
14:56 108.85 109.10 108.85 109.10 0.6K
14:57 108.73 108.73 108.73 108.73 1.1K
14:58 108.73 108.73 108.73 108.73 0.1K
14:59 108.89 108.89 108.74 108.89 0.6K
15:00 108.89 108.89 108.89 108.89 0.1K
15:01 108.89 109.29 108.72 109.29 3.3K
15:02 109.16 109.16 109.16 109.16 1.1K
15:03 109.13 109.44 109.13 109.44 6.7K
15:04 110.00 110.00 110.00 110.00 4.8K
15:05 109.91 110.00 109.70 109.95 8.4K
15:06 109.95 110.54 109.95 110.54 1.3K
15:07 110.30 110.35 110.30 110.35 5.1K
15:08 110.35 110.47 110.35 110.47 1.1K
15:09 110.47 110.47 110.47 110.47 0.3K
15:10 110.37 110.37 110.37 110.37 0.3K
15:11 110.17 110.17 110.07 110.07 1.8K
15:12 110.07 110.08 110.07 110.08 0.5K
15:13 109.99 109.99 109.96 109.96 0.7K
15:14 109.66 109.66 109.66 109.66 0.3K
15:15 109.66 109.94 109.66 109.94 0.3K
15:16 109.94 109.94 109.93 109.93 0.2K
15:17 109.93 110.10 109.93 110.10 0.6K
15:18 109.95 109.95 109.95 109.95 0.6K
15:19 109.95 109.95 109.95 109.95 0.7K
15:20 110.24 110.37 110.24 110.37 0.7K
15:21 110.37 110.54 110.37 110.54 1.0K
15:22 110.54 110.54 110.54 110.54 0.3K
15:23 110.60 110.60 110.60 110.60 0.8K
15:24 110.60 110.61 110.60 110.61 0.9K
15:25 110.61 110.66 110.61 110.66 0.6K
15:26 110.66 110.66 110.66 110.66 0.4K
15:27 110.66 110.66 110.64 110.64 1.1K
15:28 110.64 110.81 110.64 110.81 0.4K
15:29 110.81 110.81 110.81 110.81 0.1K
15:30 110.81 110.81 110.81 110.81 0.2K
15:31 110.81 110.81 110.64 110.64 0.4K
15:32 110.64 110.64 110.64 110.64 0.2K
15:33 110.64 110.64 110.64 110.64 0.2K
15:34 110.64 110.64 110.23 110.23 3.9K
15:35 110.23 110.23 110.23 110.23 0.4K
15:36 110.23 110.30 109.93 109.93 2.7K
15:37 109.93 109.93 109.93 109.93 0.6K
15:38 109.93 109.93 109.93 109.93 0.2K
15:39 109.93 109.93 109.93 109.93 0.5K
15:40 109.91 109.93 109.71 109.93 1.5K
15:41 109.93 109.93 109.93 109.93 0.4K
15:42 109.77 109.77 109.75 109.75 1.3K
15:43 109.75 109.75 109.71 109.71 1.5K
15:44 109.71 109.71 109.71 109.71 0.6K
15:45 109.92 109.92 109.75 109.75 1.4K
15:46 109.75 109.75 109.75 109.75 0.8K
15:47 109.75 110.32 109.75 110.32 1.9K
15:48 110.32 110.37 110.32 110.37 1.1K
15:49 110.37 110.50 110.37 110.50 2.0K
15:50 110.50 110.77 110.50 110.77 0.8K
15:51 110.77 110.96 110.42 110.42 3.6K
15:52 110.17 110.40 110.17 110.21 3.2K
15:53 110.21 110.21 110.21 110.21 0.3K
15:54 110.21 110.29 110.11 110.11 2.9K
15:55 110.11 110.11 109.61 109.61 4.4K
15:56 109.81 109.81 109.81 109.81 1.8K
15:57 109.81 109.81 109.63 109.67 4.2K
15:58 109.67 109.89 109.67 109.89 2.2K
15:59 109.72 109.84 109.72 109.79 2.9K
16:00 109.79 109.89 109.73 109.73 27.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし