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
09:31 101.05 101.42 99.61 101.42 9.9K
09:32 102.00 102.93 102.00 102.86 3.2K
09:33 102.37 102.86 101.53 101.53 2.8K
09:34 101.53 102.23 101.53 102.00 1.5K
09:35 102.00 102.00 101.92 101.92 2.1K
09:36 101.92 101.92 100.61 100.61 0.6K
09:37 101.75 102.25 101.75 102.25 1.0K
09:38 102.80 102.85 102.80 102.85 0.8K
09:39 102.85 104.24 102.85 104.24 1.7K
09:40 104.24 104.64 104.02 104.64 1.6K
09:41 104.65 105.25 104.65 105.25 4.1K
09:42 105.52 105.52 105.17 105.17 2.7K
09:43 105.17 105.17 102.87 102.87 0.6K
09:44 103.56 103.56 102.44 102.44 0.9K
09:45 102.71 103.06 102.71 103.06 1.0K
09:46 103.24 104.35 103.24 104.01 2.1K
09:47 104.01 105.00 104.01 105.00 2.0K
09:48 105.00 105.00 104.99 104.99 3.3K
09:49 104.99 105.38 104.99 105.38 1.5K
09:50 105.23 105.23 105.00 105.00 4.7K
09:51 104.99 105.64 104.99 105.64 3.0K
09:52 105.64 106.33 105.64 106.33 2.7K
09:53 106.33 106.33 106.27 106.27 0.4K
09:54 106.33 106.33 105.35 105.79 1.9K
09:55 105.79 105.98 105.79 105.98 0.3K
09:56 105.98 105.98 105.62 105.62 1.2K
09:57 105.32 105.32 105.00 105.23 3.3K
09:58 105.23 105.23 105.23 105.23 0.3K
09:59 105.23 105.23 105.17 105.17 0.5K
10:00 105.45 105.81 105.45 105.81 1.0K
10:01 105.81 105.81 105.81 105.81 0.1K
10:02 105.81 105.84 105.81 105.84 0.5K
10:03 105.84 105.84 105.50 105.50 0.2K
10:04 105.94 105.99 105.94 105.99 0.6K
10:05 105.96 105.99 105.07 105.98 2.2K
10:06 105.98 105.98 105.98 105.98 0.5K
10:07 105.35 105.53 104.64 104.64 2.5K
10:08 104.64 104.64 104.64 104.64 0.3K
10:09 105.71 106.05 105.71 106.05 0.9K
10:10 106.05 106.11 105.57 105.57 1.0K
10:11 105.57 105.57 105.57 105.57 0.3K
10:12 105.57 105.83 105.57 105.83 0.5K
10:13 105.83 106.30 105.83 106.30 0.7K
10:14 106.30 106.30 106.30 106.30 0.5K
10:15 106.30 106.30 106.00 106.00 2.1K
10:16 106.00 106.30 106.00 106.30 0.4K
10:17 106.30 106.30 105.25 105.25 1.6K
10:18 105.25 105.77 105.25 105.77 0.7K
10:19 106.22 106.22 105.77 105.77 0.8K
10:20 105.77 106.16 105.77 106.16 0.4K
10:21 106.16 106.16 106.00 106.00 0.8K
10:22 106.00 106.00 106.00 106.00 0.1K
10:23 106.00 106.01 106.00 106.01 1.8K
10:24 105.86 105.86 105.46 105.46 1.5K
10:25 105.46 105.57 105.46 105.57 1.3K
10:26 105.57 105.57 105.57 105.57 1.2K
10:27 105.49 106.43 105.49 106.43 1.6K
10:28 106.43 106.43 106.00 106.00 0.5K
10:29 106.00 106.00 105.11 105.11 2.0K
10:30 105.64 105.64 104.88 104.88 2.2K
10:31 105.18 105.74 105.18 105.39 1.9K
10:32 105.39 105.39 105.39 105.39 0.2K
10:33 105.39 105.89 105.39 105.78 0.8K
10:34 105.78 106.14 105.78 106.14 0.6K
10:35 105.79 105.79 105.68 105.68 0.5K
10:36 105.33 105.73 105.33 105.73 0.9K
10:37 105.73 106.06 105.73 106.06 1.9K
10:38 106.06 106.06 106.00 106.00 0.7K
10:39 106.00 106.00 106.00 106.00 0.4K
10:40 105.50 105.50 105.50 105.50 0.3K
10:41 105.50 106.05 105.50 106.00 1.4K
10:42 106.00 106.00 105.86 105.86 0.6K
10:43 105.86 106.00 105.48 105.48 0.6K
10:44 105.48 106.10 105.48 106.10 1.3K
10:45 106.10 106.10 105.87 105.87 0.3K
10:46 106.00 106.00 105.87 105.87 0.6K
10:47 105.87 106.01 105.87 106.00 0.6K
10:48 106.00 106.00 106.00 106.00 1.8K
10:49 106.00 106.02 105.68 106.02 0.8K
10:50 106.02 106.02 105.71 105.71 0.5K
10:51 105.96 105.96 105.49 105.49 2.3K
10:52 105.49 105.59 105.49 105.59 0.3K
10:53 105.59 105.59 105.59 105.59 0.1K
10:54 105.59 105.86 105.59 105.86 1.9K
10:55 105.86 105.86 104.97 104.97 1.1K
10:56 105.64 105.64 105.64 105.64 0.4K
10:57 105.64 105.64 105.46 105.46 0.4K
10:58 105.46 105.46 105.46 105.46 0.0K
10:59 105.79 105.95 105.79 105.95 1.1K
11:00 105.95 106.03 105.95 106.00 2.9K
11:01 106.00 106.18 106.00 106.18 1.0K
11:02 106.18 106.18 106.18 106.18 0.1K
11:03 106.18 106.18 105.53 105.53 1.4K
11:04 105.53 105.53 105.53 105.53 0.0K
11:05 105.53 105.53 105.53 105.53 0.5K
11:06 105.53 105.62 105.53 105.62 0.7K
11:07 105.62 105.62 105.62 105.62 0.2K
11:08 105.62 105.62 105.62 105.62 0.0K
11:09 105.62 105.62 105.62 105.62 0.0K
11:10 105.74 105.74 105.74 105.74 0.3K
11:11 105.74 105.88 105.74 105.88 0.2K
11:12 105.88 105.88 105.74 105.74 0.8K
11:13 105.74 105.74 104.76 105.28 3.4K
11:14 105.28 105.28 104.79 105.07 0.9K
11:15 105.07 105.11 105.07 105.11 0.4K
11:16 105.11 105.11 104.98 104.98 0.2K
11:17 104.98 105.24 104.98 105.24 0.7K
11:18 105.24 105.24 105.02 105.02 0.5K
11:19 105.02 105.19 105.02 105.15 0.9K
11:20 105.04 105.26 105.03 105.03 0.8K
11:21 105.03 105.03 105.03 105.03 0.0K
11:22 105.03 105.03 105.03 105.03 0.1K
11:23 105.03 105.03 104.84 104.84 0.5K
11:24 104.84 105.07 104.84 105.07 0.5K
11:25 105.07 105.12 105.07 105.12 0.5K
11:26 105.12 105.12 105.03 105.03 0.2K
11:27 105.16 105.28 105.16 105.28 0.5K
11:28 105.34 105.34 105.34 105.34 1.0K
11:29 105.33 105.33 105.33 105.33 0.5K
11:30 105.33 105.33 105.33 105.33 0.7K
11:31 105.33 105.33 105.09 105.09 0.6K
11:32 104.90 104.90 104.90 104.90 1.7K
11:33 104.90 104.90 104.90 104.90 0.2K
11:34 104.90 105.14 104.90 105.14 0.5K
11:35 105.14 105.14 104.49 104.52 0.7K
11:36 104.52 104.52 104.52 104.52 0.0K
11:37 104.49 104.49 104.49 104.49 0.7K
11:38 104.49 104.49 104.49 104.49 0.3K
11:39 104.49 104.86 104.49 104.51 0.9K
11:40 104.51 104.51 104.51 104.51 0.2K
11:41 104.51 104.97 104.51 104.97 0.9K
11:42 105.07 105.07 105.07 105.07 0.2K
11:43 105.07 105.07 105.07 105.07 0.3K
11:44 105.07 105.07 105.07 105.07 0.0K
11:45 105.07 105.07 105.07 105.07 0.1K
11:46 105.08 105.08 104.82 104.82 2.6K
11:47 104.82 105.10 104.82 105.10 0.1K
11:48 105.10 105.10 104.34 104.34 1.2K
11:49 104.34 104.68 104.34 104.68 0.5K
11:50 104.68 104.68 104.68 104.68 0.1K
11:51 104.50 104.50 104.50 104.50 0.5K
11:52 104.50 104.52 104.50 104.52 0.3K
11:53 104.77 105.16 104.77 105.16 2.0K
11:54 105.16 105.16 105.16 105.16 0.5K
11:55 105.16 105.16 105.16 105.16 0.1K
11:56 105.16 105.16 104.58 104.58 2.7K
11:57 104.58 104.90 104.58 104.90 0.2K
11:58 104.90 104.90 104.90 104.90 0.4K
11:59 104.34 104.34 104.34 104.34 0.6K
12:00 104.34 104.34 104.34 104.34 0.1K
12:01 104.51 104.51 104.01 104.01 1.2K
12:02 104.20 104.20 103.44 103.85 1.9K
12:03 103.85 103.85 103.85 103.85 0.2K
12:04 103.85 103.85 103.85 103.85 0.0K
12:05 103.85 103.85 103.85 103.85 0.2K
12:06 103.85 103.85 103.85 103.85 0.3K
12:07 103.85 103.85 103.85 103.85 0.0K
12:08 103.85 103.85 103.85 103.85 0.0K
12:09 103.85 103.85 103.85 103.85 0.0K
12:10 103.85 103.85 103.85 103.85 0.0K
12:11 103.85 103.85 103.85 103.85 0.0K
12:12 103.85 103.85 103.85 103.85 0.1K
12:13 103.85 103.85 103.85 103.85 0.1K
12:14 103.85 103.85 103.85 103.85 0.0K
12:15 103.85 103.85 103.85 103.85 0.0K
12:16 103.85 103.85 103.78 103.78 1.1K
12:17 103.78 103.78 103.78 103.78 0.1K
12:18 103.78 103.90 103.78 103.90 0.1K
12:19 103.78 103.78 103.78 103.78 0.2K
12:20 103.52 103.52 103.22 103.22 0.8K
12:21 103.22 103.22 103.22 103.22 0.4K
12:22 103.22 103.22 103.22 103.22 0.0K
12:23 103.22 103.22 103.22 103.22 0.0K
12:24 103.54 103.54 103.44 103.44 0.8K
12:25 103.44 103.44 103.44 103.44 0.1K
12:26 103.44 103.44 103.44 103.44 0.1K
12:27 103.44 103.44 103.44 103.44 0.0K
12:28 103.44 103.44 103.44 103.44 0.2K
12:29 103.08 103.08 103.08 103.08 0.3K
12:30 103.08 103.08 103.08 103.08 0.1K
12:31 103.08 103.08 103.08 103.08 0.1K
12:32 103.08 103.08 103.08 103.08 0.0K
12:33 103.08 103.08 103.01 103.01 1.1K
12:34 103.01 103.07 103.01 103.07 1.0K
12:35 103.07 103.07 103.07 103.07 0.0K
12:36 103.07 103.07 103.07 103.07 1.1K
12:37 103.07 103.07 103.07 103.07 0.2K
12:38 103.07 103.07 103.07 103.07 0.1K
12:39 103.07 103.07 103.07 103.07 0.2K
12:40 103.07 103.07 103.07 103.07 0.1K
12:41 103.07 103.07 103.07 103.07 0.2K
12:42 103.07 103.07 103.07 103.07 0.0K
12:43 103.07 103.07 103.07 103.07 0.1K
12:44 103.07 103.07 103.07 103.07 0.1K
12:45 103.07 103.07 103.07 103.07 0.0K
12:46 103.07 103.28 103.07 103.28 0.1K
12:47 103.28 103.28 103.28 103.28 0.0K
12:48 103.28 103.28 103.28 103.28 0.2K
12:49 103.28 103.28 103.28 103.28 0.1K
12:50 103.28 103.28 103.28 103.28 0.0K
12:51 103.28 103.28 102.81 103.00 1.4K
12:52 103.00 103.00 103.00 103.00 0.1K
12:53 103.00 103.00 103.00 103.00 0.2K
12:54 103.00 103.00 102.35 102.35 1.0K
12:55 102.35 102.35 102.35 102.35 0.1K
12:56 102.35 103.32 102.35 102.86 4.6K
12:57 102.86 102.86 102.86 102.86 0.2K
12:58 102.86 102.86 102.86 102.86 0.2K
12:59 102.86 102.86 102.86 102.86 0.1K
13:00 102.86 102.86 102.86 102.86 0.0K
13:01 102.99 102.99 102.99 102.99 0.1K
13:02 102.99 102.99 102.99 102.99 0.2K
13:03 102.99 102.99 102.99 102.99 0.2K
13:04 102.99 102.99 102.97 102.97 0.3K
13:05 103.03 103.03 103.03 103.03 0.1K
13:06 103.03 103.03 103.03 103.03 0.4K
13:07 103.03 103.03 103.03 103.03 0.6K
13:08 103.03 103.03 103.03 103.03 0.0K
13:09 102.70 102.70 102.70 102.70 0.3K
13:10 102.70 102.70 102.70 102.70 0.4K
13:11 102.70 102.70 102.70 102.70 0.1K
13:12 103.78 103.79 103.78 103.79 1.0K
13:13 103.79 103.79 103.79 103.79 0.0K
13:14 103.79 103.79 103.79 103.79 0.2K
13:15 103.79 103.79 103.79 103.79 0.0K
13:16 103.79 103.79 103.50 103.66 0.3K
13:17 103.66 103.66 103.54 103.54 0.3K
13:18 103.54 103.54 103.54 103.54 0.7K
13:19 103.54 103.54 103.46 103.46 0.1K
13:20 103.46 103.46 103.46 103.46 0.1K
13:21 103.46 103.46 103.46 103.46 0.2K
13:22 103.86 103.86 103.86 103.86 1.5K
13:23 103.86 104.15 103.86 104.15 0.6K
13:24 104.15 104.15 104.15 104.15 0.1K
13:25 104.15 104.15 104.15 104.15 0.0K
13:26 104.15 104.15 104.15 104.15 0.0K
13:27 104.15 104.15 104.15 104.15 0.5K
13:28 104.15 104.15 104.15 104.15 0.0K
13:29 104.15 104.15 103.96 103.96 0.8K
13:30 103.96 104.34 103.96 104.27 3.3K
13:31 104.27 104.69 104.27 104.69 3.1K
13:32 104.84 104.84 104.84 104.84 1.7K
13:33 104.84 104.84 104.54 104.54 0.6K
13:34 104.54 104.78 104.54 104.78 0.7K
13:35 104.78 104.90 104.78 104.90 1.1K
13:36 104.90 104.90 104.90 104.90 0.2K
13:37 105.16 105.16 105.01 105.01 0.2K
13:38 105.01 105.01 105.01 105.01 0.3K
13:39 105.01 105.01 104.26 104.26 1.9K
13:40 104.26 104.26 104.26 104.26 0.1K
13:41 104.26 104.26 104.26 104.26 0.2K
13:42 104.26 104.26 103.96 103.96 1.1K
13:43 103.96 103.96 103.53 103.53 1.1K
13:44 103.01 103.01 103.01 103.01 0.4K
13:45 103.01 103.01 103.01 103.01 0.1K
13:46 103.01 103.01 103.01 103.01 0.4K
13:47 103.01 103.01 103.01 103.01 0.5K
13:48 103.01 103.01 103.01 103.01 0.1K
13:49 103.01 103.01 103.01 103.01 0.1K
13:50 103.01 103.01 103.01 103.01 0.0K
13:51 103.01 103.31 102.93 102.93 2.8K
13:52 102.86 103.11 102.60 102.60 2.2K
13:53 102.86 102.86 102.86 102.86 0.5K
13:54 102.86 102.96 102.86 102.89 0.8K
13:55 102.80 102.80 102.79 102.79 0.3K
13:56 102.79 102.82 102.61 102.61 0.7K
13:57 102.61 102.61 102.16 102.16 1.1K
13:58 102.16 102.16 102.16 102.16 0.2K
13:59 102.16 102.55 102.16 102.55 0.5K
14:00 102.55 102.55 102.55 102.55 0.4K
14:01 102.55 102.55 102.55 102.55 0.2K
14:02 102.55 102.55 102.55 102.55 0.0K
14:03 102.55 102.55 102.55 102.55 0.0K
14:04 102.55 102.55 102.55 102.55 1.4K
14:05 102.55 102.55 102.55 102.55 0.1K
14:06 102.55 102.62 102.55 102.62 0.2K
14:07 102.62 102.62 102.33 102.33 0.6K
14:08 102.33 102.33 101.82 101.82 0.7K
14:09 101.82 102.17 101.81 101.81 0.6K
14:10 101.81 102.02 101.81 102.02 1.0K
14:11 102.02 102.02 101.81 101.81 0.3K
14:12 101.81 101.81 101.81 101.81 0.1K
14:13 101.81 101.81 101.81 101.81 0.1K
14:14 101.81 102.30 101.81 102.30 2.5K
14:15 102.30 102.30 102.30 102.30 0.1K
14:16 102.30 102.30 102.30 102.30 0.1K
14:17 102.30 102.30 102.05 102.05 0.6K
14:18 102.05 102.22 102.05 102.22 0.4K
14:19 102.22 102.22 102.22 102.22 0.1K
14:20 102.22 102.22 102.22 102.22 0.0K
14:21 102.22 102.22 102.22 102.22 0.3K
14:22 102.22 102.22 102.22 102.22 0.0K
14:23 102.22 102.22 102.22 102.22 0.4K
14:24 102.22 102.85 102.22 102.85 0.2K
14:25 102.56 102.56 102.56 102.56 0.5K
14:26 102.56 102.56 102.56 102.56 0.0K
14:27 102.56 102.56 102.53 102.53 0.2K
14:28 102.53 102.53 102.53 102.53 0.0K
14:29 102.53 102.53 102.23 102.23 0.8K
14:30 102.23 102.23 102.23 102.23 0.0K
14:31 101.85 101.85 101.85 101.85 0.2K
14:32 101.85 102.17 101.85 102.17 0.4K
14:33 102.17 102.17 102.17 102.17 0.2K
14:34 102.17 102.33 102.17 102.33 0.6K
14:35 102.33 102.33 102.33 102.33 0.0K
14:36 102.33 102.33 102.33 102.33 0.1K
14:37 102.33 102.33 102.33 102.33 0.2K
14:38 102.33 102.33 102.33 102.33 0.1K
14:39 102.33 102.33 102.33 102.33 0.6K
14:40 102.33 102.33 102.21 102.21 0.2K
14:41 102.21 102.21 102.21 102.21 0.1K
14:42 102.21 102.21 102.21 102.21 0.1K
14:43 102.19 102.20 102.19 102.20 1.0K
14:44 102.20 102.20 102.20 102.20 0.1K
14:45 102.20 102.20 102.20 102.20 0.0K
14:46 102.20 102.20 102.20 102.20 0.1K
14:47 102.20 102.20 102.20 102.20 0.0K
14:48 102.20 102.20 102.20 102.20 0.1K
14:49 101.98 101.98 101.98 101.98 0.5K
14:50 101.98 101.98 101.98 101.98 0.1K
14:51 101.98 101.98 101.98 101.98 0.1K
14:52 101.82 101.82 101.82 101.82 0.5K
14:53 101.82 101.82 101.82 101.82 0.0K
14:54 101.82 101.82 101.82 101.82 0.0K
14:55 101.82 101.82 101.82 101.82 0.0K
14:56 101.82 101.82 101.82 101.82 0.2K
14:57 101.82 101.82 101.50 101.50 0.2K
14:58 101.24 101.24 101.18 101.18 2.2K
14:59 101.18 101.18 100.51 100.51 2.7K
15:00 100.50 100.50 100.50 100.50 0.2K
15:01 100.28 100.28 100.28 100.28 1.0K
15:02 100.37 100.53 100.37 100.53 1.1K
15:03 100.53 100.53 100.53 100.53 0.2K
15:04 100.53 100.53 100.53 100.53 0.1K
15:05 100.53 100.53 100.53 100.53 0.1K
15:06 100.53 100.73 100.53 100.73 1.5K
15:07 100.73 101.10 100.73 101.10 1.8K
15:08 101.10 101.10 101.10 101.10 0.4K
15:09 101.10 101.11 101.10 101.11 0.5K
15:10 101.11 101.22 101.11 101.22 0.1K
15:11 101.22 101.27 101.22 101.24 1.8K
15:12 101.24 101.24 101.24 101.24 0.3K
15:13 101.24 101.24 100.98 100.98 0.2K
15:14 100.98 100.98 100.98 100.98 0.1K
15:15 100.98 100.98 100.98 100.98 0.2K
15:16 100.98 100.98 100.90 100.90 0.8K
15:17 100.90 100.90 100.90 100.90 0.6K
15:18 101.15 101.15 101.15 101.15 0.2K
15:19 101.15 101.15 101.15 101.15 0.2K
15:20 101.33 101.33 101.33 101.33 0.4K
15:21 101.33 101.33 101.02 101.02 0.2K
15:22 101.02 101.48 101.02 101.48 1.8K
15:23 101.48 101.48 101.48 101.48 0.1K
15:24 101.48 101.48 101.48 101.48 0.1K
15:25 101.48 101.93 101.48 101.93 0.9K
15:26 101.93 101.93 101.93 101.93 0.1K
15:27 101.93 101.94 101.71 101.94 0.7K
15:28 101.94 101.94 101.94 101.94 0.4K
15:29 102.27 102.29 102.27 102.29 0.7K
15:30 102.29 102.29 102.16 102.16 7.4K
15:31 102.00 102.00 102.00 102.00 0.9K
15:32 102.00 102.00 102.00 102.00 0.2K
15:33 102.00 102.00 102.00 102.00 0.2K
15:34 102.00 102.00 101.81 101.81 0.5K
15:35 101.81 101.81 101.81 101.81 0.1K
15:36 101.81 101.81 101.67 101.67 0.7K
15:37 101.67 101.67 101.67 101.67 0.1K
15:38 101.67 101.98 101.67 101.98 0.6K
15:39 102.13 102.13 102.10 102.13 0.9K
15:40 102.13 102.13 102.13 102.13 0.3K
15:41 102.39 102.39 102.29 102.29 0.7K
15:42 102.29 102.29 102.29 102.29 0.1K
15:43 102.29 102.29 102.09 102.14 1.5K
15:44 102.14 102.58 102.14 102.58 1.3K
15:45 102.58 102.83 102.58 102.83 0.6K
15:46 102.83 102.83 102.83 102.83 0.3K
15:47 102.83 102.83 102.83 102.83 0.2K
15:48 102.83 102.89 102.58 102.89 3.3K
15:49 102.89 103.33 102.89 103.06 2.3K
15:50 103.06 103.06 103.06 103.06 0.4K
15:51 103.06 103.25 103.06 103.25 3.0K
15:52 103.25 103.25 103.09 103.09 0.8K
15:53 103.09 103.54 103.09 103.54 2.6K
15:54 103.40 103.52 103.38 103.52 1.5K
15:55 103.52 103.52 103.43 103.43 1.7K
15:56 103.74 103.78 103.72 103.78 2.6K
15:57 103.63 103.64 103.43 103.43 3.6K
15:58 103.43 103.43 103.43 103.43 1.6K
15:59 103.40 103.53 103.40 103.53 1.4K
16:00 103.53 103.56 103.39 103.55 25.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし