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
09:31 100.80 102.00 100.80 101.24 10.2K
09:32 101.24 101.46 101.24 101.46 0.7K
09:33 101.46 101.46 101.46 101.46 0.6K
09:34 101.46 101.46 101.30 101.30 0.2K
09:35 101.30 101.30 101.30 101.30 0.1K
09:36 101.30 101.30 100.37 100.50 0.9K
09:37 100.50 101.00 100.50 101.00 0.3K
09:38 101.00 101.00 100.00 100.00 1.7K
09:39 100.00 100.00 98.75 98.75 11.0K
09:40 98.75 99.07 98.44 99.07 1.9K
09:41 98.56 100.02 98.56 99.84 3.2K
09:42 99.84 99.84 99.84 99.84 0.3K
09:43 100.41 100.46 99.99 100.46 6.5K
09:44 100.29 100.66 100.08 100.66 1.6K
09:45 100.66 100.66 100.66 100.66 0.1K
09:46 100.33 100.33 100.33 100.33 0.4K
09:47 100.37 100.40 100.37 100.40 3.0K
09:48 100.40 100.40 100.40 100.40 0.3K
09:49 100.49 100.49 100.42 100.42 0.8K
09:50 100.80 100.80 100.80 100.80 1.7K
09:51 100.75 100.75 100.00 100.01 3.7K
09:52 100.00 100.00 99.45 99.45 9.8K
09:53 99.48 100.00 99.27 99.56 3.2K
09:54 99.56 99.56 99.33 99.33 0.8K
09:55 99.31 99.59 99.31 99.59 2.3K
09:56 100.32 100.36 100.17 100.17 3.9K
09:57 100.17 100.17 100.00 100.00 0.4K
09:58 100.00 100.00 99.33 99.76 3.0K
09:59 99.76 99.76 99.01 99.33 3.2K
10:00 99.40 99.40 99.11 99.11 4.2K
10:01 98.58 100.00 98.58 100.00 6.9K
10:02 100.00 100.00 100.00 100.00 0.1K
10:03 99.25 99.26 98.98 98.98 2.1K
10:04 98.98 99.25 98.98 99.12 2.2K
10:05 99.13 99.13 96.22 96.22 23.6K
10:06 96.02 97.50 96.02 97.50 6.3K
10:07 97.50 97.50 96.30 96.96 5.4K
10:08 96.96 97.13 95.92 95.92 6.9K
10:09 96.35 97.00 96.02 97.00 2.3K
10:10 97.01 97.01 96.49 96.49 2.1K
10:11 97.89 97.98 97.78 97.98 2.0K
10:12 97.98 98.91 97.98 98.91 4.2K
10:13 98.29 98.71 98.29 98.71 1.1K
10:14 98.71 98.71 97.86 97.86 1.5K
10:15 97.86 97.86 97.61 97.61 1.4K
10:16 97.61 98.59 97.61 98.59 0.8K
10:17 98.59 98.59 98.59 98.59 0.4K
10:18 98.59 98.59 98.59 98.59 0.4K
10:19 98.59 98.78 98.50 98.78 4.8K
10:20 98.78 98.88 98.78 98.88 2.8K
10:21 98.88 98.88 97.26 97.26 10.1K
10:22 97.26 97.98 97.26 97.92 2.5K
10:23 97.88 97.88 97.88 97.88 2.1K
10:24 97.88 97.88 97.88 97.88 1.1K
10:25 97.88 98.72 97.88 98.72 1.1K
10:26 98.72 98.72 98.72 98.72 0.1K
10:27 98.72 98.72 98.72 98.72 0.1K
10:28 98.72 98.72 98.72 98.72 0.2K
10:29 97.86 97.86 97.86 97.86 2.4K
10:30 97.86 97.86 97.48 97.82 3.5K
10:31 97.82 97.95 97.35 97.95 0.9K
10:32 97.59 97.59 96.85 96.85 0.3K
10:33 96.85 98.47 96.85 98.47 0.8K
10:34 98.47 98.47 98.14 98.14 0.1K
10:35 98.14 98.14 98.14 98.14 0.1K
10:36 98.14 98.14 98.02 98.02 0.1K
10:37 98.02 98.02 97.58 97.95 0.9K
10:38 97.95 97.95 97.95 97.95 1.3K
10:39 97.95 97.95 97.90 97.90 0.5K
10:40 97.90 97.90 97.85 97.85 0.5K
10:41 97.85 98.48 97.85 98.48 0.4K
10:42 98.22 98.67 98.18 98.67 1.2K
10:43 98.67 98.67 97.74 97.74 0.3K
10:44 97.74 98.00 97.67 98.00 1.4K
10:45 98.00 98.00 98.00 98.00 0.3K
10:46 98.00 98.06 97.93 98.06 0.3K
10:47 98.06 98.06 97.38 97.38 1.5K
10:48 97.38 97.80 97.14 97.40 9.0K
10:49 97.40 97.40 97.10 97.10 0.2K
10:50 97.10 97.10 97.07 97.07 0.9K
10:51 97.07 97.07 97.07 97.07 0.6K
10:52 97.94 97.94 97.56 97.56 0.4K
10:53 97.56 97.56 97.56 97.56 0.1K
10:54 96.62 96.64 96.62 96.64 2.4K
10:55 96.64 96.89 96.64 96.89 3.7K
10:56 96.70 96.83 96.52 96.52 1.7K
10:57 96.52 96.52 96.52 96.52 0.2K
10:58 96.52 96.52 96.52 96.52 0.1K
10:59 96.52 97.02 96.52 97.02 2.1K
11:00 97.02 97.10 97.02 97.10 0.6K
11:01 97.10 97.10 97.10 97.10 0.7K
11:02 97.10 97.68 97.10 97.68 0.3K
11:03 97.68 97.68 97.68 97.68 0.0K
11:04 97.69 97.69 97.69 97.69 0.5K
11:05 97.69 97.69 97.00 97.00 5.5K
11:06 97.00 97.71 97.00 97.71 1.4K
11:07 97.71 97.96 97.58 97.58 1.1K
11:08 97.58 97.58 97.58 97.58 0.3K
11:09 97.58 97.58 97.58 97.58 0.2K
11:10 97.58 97.58 97.57 97.57 1.2K
11:11 97.57 97.57 97.57 97.57 0.1K
11:12 97.57 98.40 97.57 98.40 2.8K
11:13 98.40 98.64 98.40 98.64 0.4K
11:14 98.64 99.08 98.64 99.08 3.5K
11:15 99.08 99.08 98.32 98.32 0.3K
11:16 98.32 98.32 98.32 98.32 0.1K
11:17 98.32 98.32 98.32 98.32 0.2K
11:18 98.32 99.51 98.32 99.49 0.7K
11:19 99.49 99.58 99.49 99.58 1.1K
11:20 99.58 99.58 99.41 99.41 0.3K
11:21 99.41 99.88 99.41 99.88 0.7K
11:22 99.83 99.98 99.63 99.63 1.9K
11:23 99.63 100.00 99.63 99.94 1.0K
11:24 99.94 100.17 99.72 100.17 3.3K
11:25 99.85 99.85 99.85 99.85 2.0K
11:26 99.85 99.85 99.76 99.76 2.1K
11:27 99.76 100.11 99.76 99.90 1.7K
11:28 99.90 100.76 99.90 100.76 2.6K
11:29 100.76 100.77 100.52 100.77 1.1K
11:30 99.77 99.77 99.43 99.43 2.1K
11:31 99.43 99.43 99.43 99.43 0.3K
11:32 99.43 99.43 99.43 99.43 0.1K
11:33 99.36 99.36 99.27 99.27 0.2K
11:34 99.27 99.27 99.27 99.27 0.4K
11:35 99.50 99.50 99.50 99.50 1.0K
11:36 99.50 99.53 99.50 99.50 1.3K
11:37 99.50 99.50 99.50 99.50 0.2K
11:38 99.50 99.50 99.50 99.50 0.2K
11:39 99.12 99.12 99.12 99.12 1.1K
11:40 99.12 99.12 99.12 99.12 0.3K
11:41 99.12 99.12 98.63 98.63 0.6K
11:42 98.63 99.18 98.63 99.18 1.0K
11:43 99.18 100.27 99.18 100.27 1.7K
11:44 100.27 100.27 100.27 100.27 0.1K
11:45 100.27 100.27 100.27 100.27 0.1K
11:46 100.27 100.27 100.27 100.27 0.1K
11:47 100.27 100.27 100.07 100.07 0.2K
11:48 100.07 100.07 100.07 100.07 0.0K
11:49 100.07 100.07 100.07 100.07 0.0K
11:50 100.07 100.29 99.57 99.57 0.8K
11:51 99.57 99.57 99.17 99.17 1.4K
11:52 99.17 99.17 99.17 99.17 0.1K
11:53 99.17 99.17 99.17 99.17 0.1K
11:54 99.17 99.51 99.17 99.51 0.5K
11:55 99.51 99.51 99.51 99.51 0.1K
11:56 99.51 99.51 99.51 99.51 0.2K
11:57 99.51 99.51 99.51 99.51 0.0K
11:58 99.51 99.51 99.51 99.51 0.1K
11:59 99.51 99.51 99.51 99.51 0.1K
12:00 98.96 99.68 98.96 99.68 3.9K
12:01 99.27 99.27 99.27 99.27 0.3K
12:02 99.27 99.27 99.27 99.27 0.1K
12:03 99.27 99.27 99.27 99.27 0.0K
12:04 99.27 99.27 99.27 99.27 0.0K
12:05 99.27 99.27 99.27 99.27 0.0K
12:06 99.27 99.27 99.27 99.27 0.1K
12:07 99.27 99.42 99.27 99.42 0.1K
12:08 99.42 99.46 99.42 99.46 0.4K
12:09 99.46 99.91 99.46 99.91 0.2K
12:10 99.91 99.91 99.91 99.91 0.0K
12:11 99.91 99.91 99.91 99.91 0.7K
12:12 99.46 99.46 99.46 99.46 0.5K
12:13 99.46 99.46 99.46 99.46 0.3K
12:14 99.46 99.46 99.46 99.46 0.1K
12:15 99.46 99.46 99.46 99.46 0.1K
12:16 99.46 99.88 99.46 99.88 3.7K
12:17 99.88 99.88 99.88 99.88 0.0K
12:18 99.88 99.88 99.88 99.88 0.4K
12:19 99.40 99.40 99.40 99.40 0.3K
12:20 99.40 100.64 99.40 100.64 1.4K
12:21 100.64 100.64 100.64 100.64 0.0K
12:22 100.64 100.66 100.64 100.66 0.6K
12:23 100.66 100.66 100.48 100.48 0.4K
12:24 100.48 100.80 100.48 100.80 0.7K
12:25 100.80 101.04 100.57 100.78 1.1K
12:26 100.83 100.83 100.83 100.83 0.8K
12:27 100.83 100.83 100.18 100.18 0.3K
12:28 101.42 101.46 100.69 101.46 3.1K
12:29 102.34 102.34 101.77 101.77 5.6K
12:30 101.77 101.77 101.77 101.77 0.6K
12:31 101.77 101.77 101.02 101.02 2.5K
12:32 101.28 101.28 100.56 100.56 0.7K
12:33 100.56 100.56 100.56 100.56 0.0K
12:34 100.56 100.56 100.56 100.56 0.0K
12:35 100.56 100.56 100.56 100.56 0.0K
12:36 100.56 100.56 100.56 100.56 0.0K
12:37 100.56 100.56 100.56 100.56 0.1K
12:38 101.16 101.16 101.16 101.16 0.1K
12:39 101.16 101.16 101.16 101.16 0.0K
12:40 101.16 101.16 101.16 101.16 0.4K
12:41 101.16 101.16 101.16 101.16 0.1K
12:42 101.16 101.16 101.16 101.16 0.0K
12:43 101.16 101.16 101.16 101.16 0.1K
12:44 102.92 103.05 102.90 103.05 10.0K
12:45 103.12 103.12 102.47 102.47 4.9K
12:46 102.47 102.47 102.28 102.28 0.8K
12:47 102.28 102.28 102.02 102.02 0.3K
12:48 102.02 102.19 102.02 102.10 0.6K
12:49 102.10 102.10 101.64 101.88 0.5K
12:50 101.88 101.88 101.88 101.88 0.4K
12:51 101.88 101.88 101.87 101.87 0.5K
12:52 101.87 101.87 101.87 101.87 0.1K
12:53 101.87 101.87 101.87 101.87 0.3K
12:54 101.87 101.87 101.87 101.87 0.1K
12:55 101.64 101.64 101.51 101.51 0.3K
12:56 101.51 101.73 101.51 101.73 0.1K
12:57 101.81 101.81 101.81 101.81 1.1K
12:58 101.81 101.81 101.81 101.81 0.3K
12:59 101.81 101.81 101.69 101.69 0.3K
13:00 101.69 101.69 101.69 101.69 0.1K
13:01 101.69 101.69 101.69 101.69 0.1K
13:02 101.69 101.69 101.69 101.69 0.1K
13:03 101.68 101.68 101.68 101.68 0.2K
13:04 101.68 101.68 101.68 101.68 0.0K
13:05 101.32 101.32 101.32 101.32 0.3K
13:06 101.32 101.32 101.32 101.32 0.2K
13:07 101.32 101.78 101.32 101.78 0.3K
13:08 101.78 102.36 101.78 102.36 1.4K
13:09 102.31 102.31 102.31 102.31 0.4K
13:10 102.31 102.31 102.31 102.31 0.2K
13:11 102.31 102.31 102.31 102.31 0.2K
13:12 102.31 102.40 102.24 102.24 1.5K
13:13 102.24 102.24 102.24 102.24 0.2K
13:14 102.29 102.30 102.09 102.09 0.6K
13:15 102.09 102.09 102.09 102.09 0.0K
13:16 102.09 102.56 102.09 102.56 0.7K
13:17 102.56 102.66 102.56 102.66 0.1K
13:18 102.66 102.66 102.66 102.66 0.1K
13:19 102.66 102.66 102.66 102.66 0.2K
13:20 102.66 102.66 102.66 102.66 0.3K
13:21 102.66 102.66 102.66 102.66 0.0K
13:22 102.63 102.63 102.58 102.58 0.8K
13:23 102.58 102.58 102.58 102.58 0.0K
13:24 102.58 102.58 102.57 102.57 0.3K
13:25 102.57 102.57 102.57 102.57 0.2K
13:26 102.57 103.10 102.57 102.86 1.3K
13:27 102.86 102.86 102.48 102.48 1.2K
13:28 102.48 102.48 102.48 102.48 0.0K
13:29 102.48 102.48 102.48 102.48 0.0K
13:30 102.48 102.48 102.48 102.48 0.0K
13:31 102.48 102.48 102.48 102.48 0.1K
13:32 102.48 102.84 102.48 102.84 0.4K
13:33 102.84 102.84 102.84 102.84 0.1K
13:34 102.56 102.56 101.87 102.30 2.7K
13:35 102.51 102.51 102.50 102.50 0.7K
13:36 102.50 102.50 102.50 102.50 0.2K
13:37 102.50 102.50 102.50 102.50 0.1K
13:38 102.50 102.50 102.50 102.50 0.1K
13:39 102.50 102.50 102.50 102.50 0.2K
13:40 102.50 102.50 102.50 102.50 0.1K
13:41 102.50 103.17 102.50 103.17 2.4K
13:42 103.17 103.17 103.17 103.17 0.5K
13:43 103.17 103.17 103.17 103.17 0.1K
13:44 103.17 103.17 103.17 103.17 0.1K
13:45 103.17 103.17 102.09 102.09 1.0K
13:46 102.09 102.09 102.09 102.09 0.1K
13:47 102.09 102.09 102.09 102.09 0.0K
13:48 102.09 102.09 102.09 102.09 0.1K
13:49 102.09 102.09 102.09 102.09 0.0K
13:50 102.09 102.09 102.09 102.09 0.1K
13:51 102.09 102.09 102.05 102.05 0.2K
13:52 102.05 102.05 101.90 101.90 0.5K
13:53 101.90 102.33 101.90 102.33 1.1K
13:54 102.33 102.33 102.33 102.33 0.1K
13:55 102.33 102.33 102.33 102.33 0.1K
13:56 102.33 102.33 102.33 102.33 0.1K
13:57 102.33 102.33 102.33 102.33 0.0K
13:58 102.33 102.33 102.33 102.33 0.1K
13:59 102.33 102.33 102.33 102.33 0.2K
14:00 102.33 102.33 101.90 101.90 0.4K
14:01 102.23 102.23 102.23 102.23 0.5K
14:02 102.23 102.23 102.23 102.23 0.0K
14:03 102.23 102.23 102.23 102.23 0.3K
14:04 102.23 102.42 102.23 102.42 0.1K
14:05 102.42 102.42 102.42 102.42 0.1K
14:06 102.42 102.42 102.42 102.42 0.4K
14:07 102.42 102.42 102.28 102.42 0.6K
14:08 102.42 103.03 102.42 103.03 0.3K
14:09 102.16 102.16 102.16 102.16 0.5K
14:10 102.16 102.16 101.78 101.78 0.2K
14:11 102.57 102.57 102.57 102.57 0.5K
14:12 102.42 102.42 102.42 102.42 0.3K
14:13 102.42 102.59 101.83 101.83 2.3K
14:14 101.83 101.83 101.83 101.83 0.1K
14:15 101.83 101.83 101.83 101.83 0.1K
14:16 101.83 101.83 101.83 101.83 0.1K
14:17 101.83 102.09 101.83 102.09 1.3K
14:18 102.09 102.09 101.71 101.71 0.4K
14:19 101.71 101.71 101.59 101.59 0.7K
14:20 100.92 100.92 100.92 100.92 0.2K
14:21 100.92 101.47 100.92 101.47 0.2K
14:22 101.47 101.47 101.47 101.47 0.0K
14:23 101.47 101.47 101.47 101.47 0.2K
14:24 101.47 101.47 101.47 101.47 0.2K
14:25 101.47 101.47 101.47 101.47 0.0K
14:26 101.47 101.47 101.47 101.47 0.2K
14:27 101.47 101.47 101.47 101.47 0.1K
14:28 101.57 101.57 101.57 101.57 0.1K
14:29 101.22 101.22 101.22 101.22 0.3K
14:30 101.22 101.22 101.22 101.22 0.0K
14:31 101.22 101.58 101.22 101.58 0.5K
14:32 101.58 101.58 101.58 101.58 0.1K
14:33 101.58 101.58 101.46 101.46 0.3K
14:34 101.21 101.21 101.21 101.21 0.2K
14:35 101.21 101.59 101.21 101.59 0.3K
14:36 101.59 101.59 101.59 101.59 0.2K
14:37 101.59 101.59 101.59 101.59 0.1K
14:38 101.59 101.59 101.13 101.28 1.0K
14:39 101.28 101.28 101.28 101.28 1.8K
14:40 101.28 101.46 101.28 101.46 2.6K
14:41 101.46 101.46 101.46 101.46 0.1K
14:42 101.46 101.63 101.46 101.63 1.0K
14:43 101.63 101.63 101.47 101.47 0.3K
14:44 101.47 101.47 101.47 101.47 0.1K
14:45 101.47 101.47 101.22 101.22 0.7K
14:46 101.22 101.22 101.22 101.22 0.3K
14:47 101.22 101.26 101.22 101.26 0.2K
14:48 101.26 101.26 101.26 101.26 0.3K
14:49 101.26 101.26 101.26 101.26 0.1K
14:50 101.26 101.26 101.26 101.26 0.0K
14:51 101.26 101.26 101.23 101.23 0.2K
14:52 101.23 101.23 101.23 101.23 0.1K
14:53 101.23 101.23 101.23 101.23 1.0K
14:54 101.23 101.23 101.23 101.23 0.2K
14:55 101.23 101.23 101.23 101.23 0.2K
14:56 101.23 101.23 101.06 101.06 0.7K
14:57 101.06 101.06 101.06 101.06 0.1K
14:58 100.69 100.69 100.65 100.65 1.0K
14:59 100.65 100.65 100.65 100.65 0.3K
15:00 100.65 101.04 100.65 101.04 0.6K
15:01 101.04 101.04 101.04 101.04 0.2K
15:02 101.04 101.04 100.06 100.06 0.1K
15:03 100.06 100.06 100.06 100.06 0.4K
15:04 100.06 100.56 100.06 100.56 0.6K
15:05 100.56 100.56 100.56 100.56 0.2K
15:06 100.56 100.56 100.56 100.56 0.2K
15:07 100.49 100.54 100.49 100.54 0.4K
15:08 100.54 100.54 100.54 100.54 0.3K
15:09 100.54 100.54 100.54 100.54 0.1K
15:10 100.54 101.51 100.54 100.87 3.0K
15:11 100.85 100.85 100.85 100.85 0.9K
15:12 100.85 100.85 100.85 100.85 0.1K
15:13 100.85 100.85 100.85 100.85 0.1K
15:14 100.85 100.85 100.85 100.85 0.4K
15:15 100.85 101.04 100.85 101.04 1.7K
15:16 101.04 101.04 101.04 101.04 0.2K
15:17 101.04 101.04 101.04 101.04 0.1K
15:18 101.04 101.04 101.04 101.04 0.0K
15:19 101.32 101.32 101.17 101.17 1.4K
15:20 101.15 101.15 101.15 101.15 0.9K
15:21 101.15 101.15 100.90 100.99 1.4K
15:22 100.99 101.04 100.99 101.04 0.2K
15:23 101.04 101.04 101.04 101.04 0.1K
15:24 101.04 101.04 101.04 101.04 0.2K
15:25 101.04 101.04 101.04 101.04 0.3K
15:26 101.04 101.04 100.94 100.94 0.5K
15:27 100.94 100.94 100.94 100.94 0.2K
15:28 100.94 100.94 100.94 100.94 0.3K
15:29 100.94 100.94 100.94 100.94 0.3K
15:30 100.94 100.94 100.66 100.66 0.9K
15:31 100.66 100.82 100.66 100.82 3.7K
15:32 100.71 101.13 100.71 100.97 2.2K
15:33 101.30 101.30 101.12 101.21 0.9K
15:34 101.66 101.66 101.66 101.66 1.0K
15:35 101.66 101.66 101.66 101.66 0.3K
15:36 101.66 101.66 101.66 101.66 0.5K
15:37 101.66 101.66 101.62 101.62 0.3K
15:38 101.62 101.62 101.62 101.62 0.3K
15:39 101.62 101.71 101.62 101.71 0.3K
15:40 101.71 101.92 101.71 101.92 0.5K
15:41 101.92 101.92 101.51 101.51 1.5K
15:42 101.51 101.51 101.51 101.51 0.1K
15:43 101.51 101.52 101.48 101.52 0.6K
15:44 101.52 101.52 101.04 101.04 1.6K
15:45 101.04 101.04 100.77 100.77 1.4K
15:46 100.77 100.77 100.77 100.77 0.3K
15:47 100.77 101.33 100.77 101.33 3.1K
15:48 101.33 101.33 101.33 101.33 0.4K
15:49 101.33 101.33 101.33 101.33 0.1K
15:50 101.33 102.07 101.33 102.07 0.9K
15:51 102.07 102.07 101.28 101.28 2.0K
15:52 101.28 101.41 101.28 101.41 3.9K
15:53 101.41 101.52 101.35 101.35 1.3K
15:54 101.35 101.35 101.32 101.32 0.4K
15:55 101.32 101.58 101.32 101.34 2.8K
15:56 101.34 101.34 101.26 101.26 0.7K
15:57 100.99 101.22 100.99 101.22 6.1K
15:58 100.79 100.92 100.79 100.92 3.7K
15:59 101.05 101.05 100.98 101.05 7.3K
16:00 100.97 101.34 100.97 101.07 51.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし