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 98.58 102.57 98.54 99.22 5.2K
09:32 99.22 99.22 99.22 99.22 0.5K
09:33 99.22 99.93 99.22 99.93 2.3K
09:34 99.93 100.33 99.61 99.61 1.4K
09:35 99.61 99.61 99.61 99.61 0.0K
09:36 99.61 99.61 99.61 99.61 0.6K
09:37 99.61 99.61 99.59 99.59 0.8K
09:38 99.59 99.59 99.59 99.59 0.8K
09:39 99.23 99.23 99.23 99.23 1.0K
09:40 98.84 99.34 98.84 99.34 6.7K
09:41 99.34 99.34 98.62 98.72 1.1K
09:42 98.72 98.72 97.80 97.80 2.1K
09:43 97.29 98.60 97.29 98.60 1.3K
09:44 98.60 98.94 98.60 98.92 16.9K
09:45 98.92 99.95 98.92 99.95 0.6K
09:46 99.95 99.95 99.95 99.95 1.0K
09:47 100.42 100.43 100.42 100.43 0.6K
09:48 100.43 100.43 100.07 100.23 1.4K
09:49 99.67 99.78 99.67 99.78 1.8K
09:50 99.56 99.78 99.56 99.69 1.7K
09:51 99.69 99.69 99.69 99.69 0.2K
09:52 99.69 99.69 99.14 99.14 1.4K
09:53 99.14 99.14 98.16 98.16 1.4K
09:54 98.09 98.25 98.09 98.25 0.8K
09:55 98.25 98.25 97.65 97.65 1.1K
09:56 97.65 98.20 97.65 98.20 2.2K
09:57 98.20 98.20 98.20 98.20 0.5K
09:58 98.74 98.74 98.12 98.74 0.9K
09:59 98.74 98.74 98.74 98.74 0.1K
10:00 98.74 99.35 98.74 99.35 1.1K
10:01 99.35 99.35 98.77 98.77 1.7K
10:02 99.37 99.37 98.00 98.00 1.3K
10:03 98.00 98.44 98.00 98.44 5.7K
10:04 97.87 98.17 97.80 98.17 4.9K
10:05 98.88 98.88 98.32 98.32 3.3K
10:06 98.57 98.93 98.33 98.33 3.5K
10:07 99.01 99.20 99.01 99.18 3.2K
10:08 99.18 100.30 99.18 100.30 3.2K
10:09 100.30 100.30 99.80 99.80 1.7K
10:10 99.80 100.08 99.69 100.08 2.0K
10:11 100.04 100.19 100.04 100.19 0.5K
10:12 100.19 100.23 99.80 100.03 1.4K
10:13 100.03 100.22 99.77 99.77 4.6K
10:14 99.19 99.19 99.19 99.19 0.2K
10:15 99.12 99.12 99.12 99.12 0.8K
10:16 99.12 99.12 99.12 99.12 0.8K
10:17 99.12 99.12 98.74 98.98 1.3K
10:18 98.98 98.98 98.98 98.98 0.7K
10:19 98.98 98.98 98.02 98.02 2.2K
10:20 98.02 98.02 98.02 98.02 2.7K
10:21 97.72 98.03 97.72 97.83 3.1K
10:22 97.83 97.83 97.61 97.72 2.3K
10:23 97.72 98.44 97.72 98.44 2.2K
10:24 98.25 98.25 98.25 98.25 1.7K
10:25 98.25 98.25 98.25 98.25 0.0K
10:26 98.25 98.58 98.25 98.58 1.3K
10:27 98.06 98.60 98.06 98.23 1.5K
10:28 98.23 98.23 98.23 98.23 0.1K
10:29 98.23 98.23 98.06 98.06 1.6K
10:30 98.06 98.06 98.06 98.06 0.9K
10:31 98.06 98.16 97.76 97.76 1.4K
10:32 97.80 97.80 97.00 97.00 1.8K
10:33 97.40 97.40 97.00 97.00 1.4K
10:34 97.00 97.00 97.00 97.00 0.3K
10:35 97.00 97.29 97.00 97.29 0.4K
10:36 97.29 97.77 97.29 97.77 0.8K
10:37 97.77 97.77 97.77 97.77 0.2K
10:38 97.77 97.77 97.77 97.77 1.5K
10:39 97.77 97.77 97.77 97.77 0.1K
10:40 97.77 97.77 97.77 97.77 0.2K
10:41 98.09 98.09 97.35 97.35 2.1K
10:42 97.35 97.35 97.30 97.30 0.1K
10:43 97.30 97.30 96.54 96.54 2.6K
10:44 97.15 97.15 96.28 96.45 4.1K
10:45 96.45 96.45 96.10 96.10 0.4K
10:46 96.10 96.25 96.10 96.25 0.3K
10:47 96.25 96.25 96.25 96.25 0.1K
10:48 96.25 96.25 95.80 95.80 0.5K
10:49 95.52 95.55 95.50 95.55 4.9K
10:50 95.11 95.75 95.11 95.75 5.4K
10:51 95.24 95.24 95.24 95.24 0.6K
10:52 95.24 95.24 95.24 95.24 0.1K
10:53 95.99 96.33 95.73 96.33 9.0K
10:54 96.41 96.63 96.16 96.63 2.7K
10:55 96.10 96.40 96.01 96.01 6.1K
10:56 96.04 96.04 95.74 95.74 1.4K
10:57 95.49 95.49 95.32 95.32 0.7K
10:58 94.61 94.69 94.54 94.54 6.8K
10:59 94.54 95.55 94.54 95.55 6.3K
11:00 95.55 95.55 94.87 94.87 0.7K
11:01 94.87 94.87 94.73 94.73 0.8K
11:02 94.73 94.73 94.26 94.26 0.4K
11:03 94.34 94.34 94.26 94.26 1.2K
11:04 94.26 94.26 93.67 93.95 4.5K
11:05 93.44 93.44 93.44 93.44 7.1K
11:06 93.44 93.44 92.32 93.24 1.8K
11:07 93.24 93.24 93.24 93.24 0.2K
11:08 93.24 93.24 93.10 93.10 0.6K
11:09 93.10 93.10 93.10 93.10 0.4K
11:10 93.10 93.10 92.56 92.62 1.8K
11:11 92.60 92.96 92.58 92.96 1.3K
11:12 92.96 92.99 92.60 92.83 15.9K
11:13 92.60 92.60 92.51 92.51 1.5K
11:14 92.57 92.79 92.57 92.68 4.0K
11:15 93.14 94.00 92.85 94.00 6.6K
11:16 93.37 94.44 93.37 94.08 3.7K
11:17 94.08 94.08 92.71 92.71 4.4K
11:18 92.71 94.03 92.71 93.14 5.5K
11:19 93.14 93.81 93.14 93.81 3.1K
11:20 92.90 94.04 92.90 94.04 7.3K
11:21 94.04 94.16 93.54 93.54 3.5K
11:22 93.54 93.87 93.20 93.20 2.5K
11:23 93.20 93.20 92.46 92.46 2.4K
11:24 92.61 92.61 92.45 92.45 0.5K
11:25 92.05 93.49 92.05 93.49 7.5K
11:26 93.49 93.49 93.12 93.12 0.4K
11:27 93.12 93.12 92.46 92.46 1.7K
11:28 92.46 92.46 92.46 92.46 0.1K
11:29 92.46 92.46 92.21 92.35 1.5K
11:30 92.35 92.35 92.35 92.35 0.0K
11:31 92.35 92.35 92.35 92.35 0.7K
11:32 92.68 92.68 92.35 92.35 1.8K
11:33 92.70 92.70 92.09 92.09 2.0K
11:34 92.09 92.09 92.09 92.09 2.9K
11:35 92.45 92.70 92.23 92.70 4.1K
11:36 92.70 92.70 92.70 92.70 0.4K
11:37 92.70 92.70 92.70 92.70 0.4K
11:38 92.70 92.90 92.70 92.90 1.2K
11:39 92.90 92.90 92.90 92.90 0.1K
11:40 92.90 92.90 92.83 92.83 0.7K
11:41 93.01 93.27 93.01 93.27 0.8K
11:42 93.37 93.37 93.24 93.24 1.5K
11:43 93.24 93.24 93.24 93.24 0.2K
11:44 93.16 93.16 93.16 93.16 1.9K
11:45 93.20 93.29 93.20 93.29 1.6K
11:46 93.29 93.62 93.29 93.52 4.8K
11:47 93.52 93.52 93.50 93.50 0.2K
11:48 93.50 93.70 93.50 93.69 1.2K
11:49 93.69 93.69 93.69 93.69 0.2K
11:50 94.04 94.18 94.04 94.18 1.5K
11:51 94.18 94.30 94.18 94.30 1.6K
11:52 94.30 94.45 94.30 94.45 0.6K
11:53 94.45 94.45 94.05 94.05 1.0K
11:54 94.05 94.05 94.05 94.05 0.3K
11:55 94.05 94.20 93.93 94.20 2.4K
11:56 94.20 94.61 93.84 93.84 5.8K
11:57 93.84 93.84 93.84 93.84 0.3K
11:58 94.79 94.79 94.79 94.79 1.5K
11:59 94.79 94.79 94.62 94.62 0.3K
12:00 94.62 94.92 94.62 94.92 0.3K
12:01 94.92 94.92 94.92 94.92 1.5K
12:02 94.92 94.92 94.92 94.92 0.3K
12:03 95.05 95.28 95.05 95.28 0.7K
12:04 95.28 95.28 94.45 94.45 1.1K
12:05 94.45 94.65 94.45 94.65 0.4K
12:06 94.26 94.26 94.26 94.26 0.4K
12:07 94.26 94.38 94.26 94.38 0.7K
12:08 94.38 94.76 94.38 94.76 0.7K
12:09 94.76 94.76 94.76 94.76 0.0K
12:10 94.76 94.76 94.76 94.76 0.9K
12:11 94.76 94.76 94.76 94.76 0.1K
12:12 94.76 94.76 94.71 94.71 0.5K
12:13 94.71 94.71 94.71 94.71 0.3K
12:14 94.71 94.71 94.71 94.71 0.5K
12:15 94.71 94.71 94.50 94.50 0.4K
12:16 94.50 94.50 94.50 94.50 0.0K
12:17 94.50 94.57 94.50 94.57 0.4K
12:18 94.57 94.61 94.57 94.61 0.3K
12:19 94.61 94.61 94.61 94.61 0.2K
12:20 94.61 94.72 94.61 94.72 0.3K
12:21 94.72 94.72 94.72 94.72 0.0K
12:22 94.72 94.74 94.72 94.74 0.6K
12:23 94.74 94.74 94.09 94.09 0.4K
12:24 94.22 94.22 94.22 94.22 0.5K
12:25 94.22 94.35 94.22 94.35 0.6K
12:26 94.35 94.35 94.35 94.35 0.0K
12:27 94.52 94.52 94.52 94.52 0.2K
12:28 94.52 94.52 94.52 94.52 0.3K
12:29 94.48 94.48 94.27 94.27 0.7K
12:30 94.52 94.58 94.52 94.58 1.0K
12:31 94.58 94.58 94.58 94.58 0.6K
12:32 94.95 94.95 94.95 94.95 0.4K
12:33 94.95 95.00 94.66 95.00 0.4K
12:34 95.00 95.00 95.00 95.00 0.2K
12:35 95.00 95.05 95.00 95.00 0.8K
12:36 95.00 95.00 95.00 95.00 0.2K
12:37 95.00 95.00 95.00 95.00 0.5K
12:38 95.00 95.11 94.96 95.11 1.1K
12:39 95.11 95.11 95.11 95.11 0.2K
12:40 95.11 95.27 94.85 95.27 1.1K
12:41 95.27 96.06 95.27 96.06 5.1K
12:42 96.61 96.61 96.61 96.61 0.8K
12:43 96.61 96.61 96.46 96.57 0.5K
12:44 96.57 96.57 96.57 96.57 0.0K
12:45 96.60 96.80 96.60 96.80 2.1K
12:46 97.00 97.00 96.62 96.62 2.0K
12:47 96.70 96.70 96.70 96.70 1.9K
12:48 96.70 96.75 96.70 96.75 0.4K
12:49 96.75 96.75 96.75 96.75 0.2K
12:50 96.78 96.78 96.78 96.78 0.3K
12:51 96.78 96.78 96.78 96.78 0.1K
12:52 96.79 96.79 96.79 96.79 0.8K
12:53 96.79 96.79 96.72 96.72 1.5K
12:54 96.72 96.72 96.72 96.72 0.0K
12:55 96.72 96.86 96.72 96.86 0.3K
12:56 96.86 96.86 96.86 96.86 0.1K
12:57 96.90 96.90 96.90 96.90 0.7K
12:58 96.90 97.18 96.90 97.18 1.0K
12:59 97.18 97.44 97.18 97.44 1.1K
13:00 97.44 97.58 97.44 97.58 2.1K
13:01 97.58 97.58 97.58 97.58 0.2K
13:02 97.93 97.93 97.93 97.93 0.6K
13:03 97.93 97.97 97.81 97.81 0.5K
13:04 97.81 97.88 97.81 97.88 2.1K
13:05 97.88 98.75 97.88 98.75 0.2K
13:06 98.75 98.75 98.75 98.75 0.1K
13:07 98.75 98.75 98.75 98.75 0.3K
13:08 98.75 98.75 98.66 98.66 0.7K
13:09 98.66 98.66 98.66 98.66 0.5K
13:10 98.66 98.66 98.55 98.55 0.3K
13:11 98.55 98.63 98.55 98.63 0.8K
13:12 98.72 98.88 98.72 98.88 0.3K
13:13 98.88 98.88 98.57 98.84 0.4K
13:14 98.84 98.84 98.22 98.22 1.8K
13:15 98.42 98.73 98.40 98.40 0.6K
13:16 98.40 98.40 98.22 98.22 0.4K
13:17 98.12 98.42 98.12 98.37 2.0K
13:18 98.37 98.54 98.37 98.54 0.3K
13:19 98.54 98.54 98.07 98.32 0.4K
13:20 98.32 98.32 98.32 98.32 0.5K
13:21 98.32 98.32 98.32 98.32 0.2K
13:22 98.32 98.32 98.32 98.32 0.3K
13:23 98.32 98.32 98.32 98.32 0.1K
13:24 98.32 98.32 98.32 98.32 0.0K
13:25 98.32 98.32 98.32 98.32 0.0K
13:26 98.32 98.32 98.32 98.32 0.2K
13:27 98.32 98.32 98.32 98.32 0.2K
13:28 98.32 98.32 98.32 98.32 0.5K
13:29 98.32 98.32 97.29 97.29 0.4K
13:30 97.29 97.29 97.18 97.18 0.1K
13:31 97.18 97.18 96.98 96.98 0.2K
13:32 96.98 96.98 96.98 96.98 0.0K
13:33 96.98 96.98 96.98 96.98 0.1K
13:34 96.98 96.98 96.98 96.98 0.2K
13:35 96.98 96.98 96.98 96.98 0.1K
13:36 96.98 96.98 96.98 96.98 0.0K
13:37 96.98 97.22 96.98 97.22 0.2K
13:38 97.22 97.68 97.22 97.68 1.1K
13:39 97.41 97.41 97.41 97.41 0.2K
13:40 97.41 97.54 97.41 97.54 0.1K
13:41 97.54 97.81 97.54 97.81 0.2K
13:42 97.81 97.92 97.81 97.84 3.1K
13:43 97.84 97.90 97.83 97.90 1.6K
13:44 97.90 97.90 97.90 97.90 0.1K
13:45 97.90 97.90 97.90 97.90 0.5K
13:46 97.90 98.10 97.90 98.10 0.2K
13:47 97.91 97.91 97.91 97.91 0.3K
13:48 97.91 97.91 97.91 97.91 0.1K
13:49 97.91 97.91 97.77 97.77 1.2K
13:50 97.77 97.77 97.41 97.41 2.0K
13:51 97.46 97.46 96.88 96.88 2.8K
13:52 97.08 97.08 97.08 97.08 0.5K
13:53 97.08 97.08 97.08 97.08 0.1K
13:54 97.08 97.08 97.01 97.01 0.6K
13:55 97.01 97.01 97.01 97.01 0.2K
13:56 97.01 97.01 97.01 97.01 0.2K
13:57 97.01 97.01 97.01 97.01 0.2K
13:58 97.01 97.01 97.01 97.01 0.1K
13:59 97.01 97.04 97.01 97.04 0.2K
14:00 97.04 97.04 97.04 97.04 1.0K
14:01 97.00 97.18 97.00 97.18 4.6K
14:02 97.18 97.18 97.18 97.18 0.3K
14:03 97.18 97.18 97.16 97.16 2.2K
14:04 97.16 97.16 97.16 97.16 0.3K
14:05 97.16 97.16 97.16 97.16 0.5K
14:06 97.16 97.16 97.16 97.16 0.1K
14:07 97.16 97.73 97.16 97.73 0.3K
14:08 97.73 97.73 97.73 97.73 0.3K
14:09 97.73 97.73 97.73 97.73 0.0K
14:10 97.73 97.73 97.73 97.73 0.1K
14:11 97.73 97.73 97.46 97.46 0.6K
14:12 97.46 97.46 97.46 97.46 0.0K
14:13 97.46 97.46 97.46 97.46 0.2K
14:14 97.46 97.46 97.46 97.46 0.2K
14:15 97.46 97.46 96.82 96.82 1.0K
14:16 96.82 97.00 96.82 96.99 2.2K
14:17 96.99 96.99 96.99 96.99 0.4K
14:18 96.99 96.99 96.99 96.99 0.5K
14:19 96.99 97.04 96.99 97.04 0.3K
14:20 97.04 97.17 97.04 97.17 0.5K
14:21 97.17 97.17 96.92 96.92 2.2K
14:22 96.92 96.97 96.92 96.97 0.3K
14:23 96.97 96.97 96.97 96.97 0.2K
14:24 96.97 96.97 96.97 96.97 0.1K
14:25 96.97 96.97 96.97 96.97 0.0K
14:26 96.97 96.97 96.97 96.97 0.1K
14:27 96.97 96.97 96.97 96.97 0.2K
14:28 96.97 96.97 96.97 96.97 0.1K
14:29 96.97 96.97 96.97 96.97 0.2K
14:30 96.97 96.97 96.97 96.97 0.5K
14:31 96.81 96.81 96.81 96.81 2.2K
14:32 96.81 96.81 96.81 96.81 0.3K
14:33 96.81 97.15 96.81 97.15 1.0K
14:34 97.15 97.15 97.15 97.15 0.0K
14:35 96.89 96.89 96.52 96.52 2.4K
14:36 96.52 96.52 96.52 96.52 0.1K
14:37 96.52 97.48 96.52 97.48 0.7K
14:38 97.46 97.46 97.36 97.36 0.5K
14:39 97.69 97.97 97.69 97.97 1.1K
14:40 98.24 98.24 97.98 97.98 0.4K
14:41 98.24 98.24 97.99 97.99 0.3K
14:42 98.24 98.24 98.24 98.24 0.5K
14:43 98.33 98.36 98.33 98.36 0.4K
14:44 98.36 98.36 98.36 98.36 0.4K
14:45 98.36 98.36 98.15 98.15 0.7K
14:46 98.15 98.15 97.99 97.99 0.9K
14:47 97.99 97.99 97.99 97.99 0.6K
14:48 97.99 97.99 97.96 97.96 1.4K
14:49 97.96 97.96 97.96 97.96 0.7K
14:50 97.96 97.96 97.96 97.96 0.3K
14:51 97.96 97.96 97.96 97.96 0.2K
14:52 97.96 97.96 97.96 97.96 0.1K
14:53 97.96 97.96 97.96 97.96 0.0K
14:54 97.96 97.96 97.96 97.96 0.2K
14:55 97.96 97.96 97.96 97.96 0.1K
14:56 97.96 97.96 97.96 97.96 0.1K
14:57 97.96 97.96 97.96 97.96 0.3K
14:58 97.96 97.96 97.96 97.96 0.1K
14:59 97.96 97.96 97.96 97.96 0.0K
15:00 97.96 98.21 97.96 98.21 0.2K
15:01 98.21 98.21 98.21 98.21 0.2K
15:02 98.21 98.21 98.21 98.21 0.3K
15:03 98.21 98.21 98.20 98.20 1.5K
15:04 98.20 98.20 97.39 97.39 2.0K
15:05 97.39 97.39 97.39 97.39 0.6K
15:06 97.17 97.63 97.17 97.63 0.5K
15:07 97.63 97.81 97.63 97.81 0.9K
15:08 97.81 97.81 97.81 97.81 0.1K
15:09 97.77 97.77 97.77 97.77 1.5K
15:10 97.77 97.77 97.77 97.77 0.0K
15:11 97.77 97.77 97.77 97.77 0.3K
15:12 97.77 98.04 97.77 98.04 0.5K
15:13 98.04 98.19 98.04 98.19 0.6K
15:14 98.19 98.19 98.19 98.19 0.6K
15:15 98.19 98.19 98.19 98.19 0.0K
15:16 98.19 98.29 98.06 98.29 1.1K
15:17 98.35 98.35 98.33 98.33 1.6K
15:18 98.25 98.44 98.25 98.44 0.7K
15:19 98.44 98.44 98.44 98.44 0.2K
15:20 98.55 98.67 98.55 98.67 1.9K
15:21 98.67 98.86 98.67 98.84 0.7K
15:22 98.84 98.84 98.57 98.57 1.2K
15:23 98.57 98.82 98.57 98.82 0.5K
15:24 99.03 99.30 99.03 99.30 1.0K
15:25 99.30 99.42 99.30 99.42 2.1K
15:26 99.42 99.42 99.26 99.26 1.1K
15:27 99.12 99.46 99.12 99.46 1.9K
15:28 99.46 99.46 99.19 99.32 1.5K
15:29 99.32 99.32 99.32 99.32 0.7K
15:30 99.32 99.32 99.32 99.32 0.1K
15:31 99.32 99.32 98.76 98.76 1.1K
15:32 98.76 98.76 98.76 98.76 0.3K
15:33 98.76 99.09 98.76 99.06 1.1K
15:34 99.06 99.06 99.06 99.06 0.5K
15:35 99.06 99.06 99.06 99.06 0.3K
15:36 99.06 99.06 98.95 98.95 0.4K
15:37 99.10 99.10 99.10 99.10 1.1K
15:38 99.10 99.10 98.53 98.53 2.6K
15:39 98.53 98.65 98.53 98.65 0.9K
15:40 98.65 98.65 98.40 98.40 1.4K
15:41 98.40 98.40 98.40 98.40 0.3K
15:42 98.40 98.40 98.21 98.21 1.1K
15:43 98.21 98.21 98.21 98.21 0.4K
15:44 98.21 98.55 98.21 98.55 3.3K
15:45 98.76 98.76 98.66 98.66 0.7K
15:46 98.78 98.78 98.65 98.65 1.9K
15:47 98.65 98.99 98.59 98.99 2.4K
15:48 98.99 99.22 98.99 99.22 1.9K
15:49 99.22 99.35 99.22 99.35 1.9K
15:50 99.68 99.68 99.55 99.55 3.7K
15:51 99.55 99.55 99.23 99.25 2.0K
15:52 99.25 99.39 99.17 99.39 2.0K
15:53 99.29 99.29 99.16 99.16 5.5K
15:54 99.04 99.04 98.90 98.90 2.1K
15:55 98.90 98.90 98.79 98.79 1.6K
15:56 98.94 99.09 98.94 99.03 7.2K
15:57 99.05 99.21 99.05 99.21 6.9K
15:58 99.28 99.31 99.11 99.18 9.3K
15:59 99.18 99.47 99.18 99.47 4.9K
16:00 99.43 100.00 98.25 99.60 40.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし