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
09:31 107.18 112.10 103.55 108.21 25.4K
09:32 107.95 107.95 107.95 107.95 0.7K
09:33 107.95 107.95 107.95 107.95 0.2K
09:34 107.95 107.95 106.00 106.00 0.3K
09:35 106.00 106.00 106.00 106.00 0.1K
09:36 106.00 108.00 106.00 106.76 1.6K
09:37 106.76 106.76 106.76 106.76 0.4K
09:38 106.76 106.76 105.00 105.00 2.7K
09:39 105.00 105.00 105.00 105.00 0.1K
09:40 105.00 105.00 104.50 104.50 0.6K
09:41 104.50 105.00 104.50 105.00 0.3K
09:42 105.00 105.00 103.61 103.61 0.7K
09:43 103.00 103.04 103.00 103.04 0.9K
09:44 103.76 103.76 103.76 103.76 0.2K
09:45 102.18 103.09 102.18 103.09 1.3K
09:46 103.09 103.65 102.88 103.65 1.2K
09:47 103.65 103.71 103.65 103.71 1.9K
09:48 103.71 103.86 103.71 103.86 0.7K
09:49 103.86 103.86 103.58 103.58 1.3K
09:50 103.58 103.86 103.58 103.86 0.9K
09:51 103.86 103.86 102.62 102.62 0.5K
09:52 102.63 102.63 102.55 102.55 1.2K
09:53 102.55 102.55 102.55 102.55 1.0K
09:54 102.55 102.55 102.55 102.55 0.0K
09:55 102.55 102.55 102.55 102.55 0.1K
09:56 102.55 102.55 101.06 101.75 0.9K
09:57 101.75 101.75 100.16 100.16 1.7K
09:58 100.30 100.30 99.33 99.60 4.1K
09:59 99.60 99.90 99.60 99.69 3.8K
10:00 99.69 99.84 99.69 99.84 1.3K
10:01 99.84 99.84 97.99 98.91 5.2K
10:02 98.91 98.91 98.55 98.55 0.7K
10:03 98.55 98.77 98.55 98.66 1.1K
10:04 99.49 99.58 99.13 99.58 2.7K
10:05 99.58 99.58 99.26 99.41 3.1K
10:06 99.41 100.09 99.41 100.09 3.0K
10:07 100.09 100.87 100.09 100.87 0.3K
10:08 100.99 100.99 100.13 100.13 1.6K
10:09 100.13 100.97 100.13 100.96 0.4K
10:10 100.96 100.96 100.55 100.85 0.9K
10:11 100.27 101.33 100.27 101.33 1.2K
10:12 101.33 102.19 101.33 101.73 2.3K
10:13 101.73 101.87 101.73 101.87 1.1K
10:14 102.20 102.58 102.20 102.58 1.7K
10:15 102.66 102.66 102.66 102.66 0.3K
10:16 102.66 103.39 102.66 103.39 2.4K
10:17 104.02 104.02 103.78 103.78 1.6K
10:18 103.78 103.85 103.56 103.56 4.5K
10:19 103.56 103.56 103.39 103.55 1.0K
10:20 103.55 103.64 103.49 103.49 0.4K
10:21 103.49 103.50 103.00 103.50 2.4K
10:22 103.50 103.50 102.66 102.66 1.4K
10:23 103.32 104.64 103.32 104.64 2.6K
10:24 104.64 105.16 104.64 105.16 1.8K
10:25 105.67 105.67 105.05 105.05 2.6K
10:26 105.67 105.67 104.82 105.52 2.4K
10:27 105.52 105.52 105.52 105.52 2.7K
10:28 105.52 105.52 104.75 104.75 0.3K
10:29 104.17 104.70 104.17 104.70 0.9K
10:30 104.70 104.70 104.16 104.16 0.2K
10:31 104.76 104.76 104.76 104.76 0.3K
10:32 103.81 104.27 103.81 104.27 1.6K
10:33 104.27 104.27 103.75 103.75 1.1K
10:34 103.44 103.60 103.00 103.00 1.0K
10:35 102.78 102.78 102.78 102.78 0.5K
10:36 103.43 103.43 102.98 102.98 0.6K
10:37 102.78 104.69 102.78 104.69 2.3K
10:38 104.69 104.72 104.69 104.72 0.6K
10:39 104.72 105.29 104.72 105.29 0.7K
10:40 105.29 105.39 105.29 105.30 0.8K
10:41 104.78 104.78 104.78 104.78 0.9K
10:42 104.78 105.22 104.56 104.56 0.3K
10:43 104.56 105.19 104.56 105.19 0.8K
10:44 105.19 105.19 104.22 105.10 0.6K
10:45 105.10 105.10 104.84 104.84 0.4K
10:46 104.84 104.84 103.56 103.56 0.8K
10:47 104.07 104.07 104.07 104.07 0.3K
10:48 104.07 104.68 104.07 104.68 2.2K
10:49 104.61 104.96 104.61 104.96 0.5K
10:50 104.96 105.18 104.96 105.18 0.1K
10:51 105.18 105.28 104.35 104.35 0.5K
10:52 104.35 104.35 104.35 104.35 0.0K
10:53 104.35 104.49 104.18 104.49 0.6K
10:54 104.49 104.49 103.61 103.61 0.8K
10:55 103.93 103.93 103.93 103.93 0.6K
10:56 103.93 104.06 103.93 104.06 0.4K
10:57 104.06 104.06 103.61 103.61 0.6K
10:58 103.61 104.05 103.61 104.05 0.4K
10:59 104.05 104.12 104.05 104.12 0.4K
11:00 104.12 104.12 104.12 104.12 0.7K
11:01 104.12 104.16 104.12 104.16 0.9K
11:02 104.16 104.69 104.16 104.69 1.8K
11:03 104.69 104.69 104.00 104.00 0.3K
11:04 104.00 104.31 104.00 104.31 0.2K
11:05 104.31 104.43 104.31 104.43 0.2K
11:06 104.43 104.43 104.43 104.43 0.1K
11:07 104.43 104.59 104.43 104.57 0.9K
11:08 104.57 104.57 104.57 104.57 0.0K
11:09 104.57 104.57 104.57 104.57 0.1K
11:10 104.57 104.57 103.99 103.99 0.3K
11:11 103.99 103.99 103.99 103.99 0.7K
11:12 103.99 104.87 103.99 104.87 0.4K
11:13 104.87 104.87 104.69 104.69 3.0K
11:14 104.69 104.69 104.69 104.69 0.1K
11:15 104.69 105.12 104.69 105.12 0.7K
11:16 105.12 105.12 105.04 105.04 0.3K
11:17 105.04 105.04 105.04 105.04 0.2K
11:18 105.04 105.04 104.76 104.76 0.3K
11:19 104.76 104.76 104.76 104.76 0.2K
11:20 104.76 104.76 104.76 104.76 0.8K
11:21 104.76 104.76 104.76 104.76 0.1K
11:22 104.76 104.95 104.76 104.95 0.1K
11:23 104.95 105.02 104.95 104.98 1.8K
11:24 104.98 105.25 104.98 105.25 1.6K
11:25 105.25 105.37 105.25 105.37 0.2K
11:26 105.37 105.37 105.37 105.37 0.1K
11:27 105.37 105.37 104.95 104.95 2.6K
11:28 104.95 104.95 104.54 104.54 1.6K
11:29 104.34 104.34 104.34 104.34 0.4K
11:30 104.34 104.34 104.34 104.34 0.3K
11:31 104.34 104.34 104.34 104.34 0.1K
11:32 104.34 104.34 104.34 104.34 0.6K
11:33 104.34 104.34 104.34 104.34 0.1K
11:34 104.34 104.34 104.34 104.34 0.4K
11:35 104.34 104.46 104.34 104.46 0.3K
11:36 104.33 104.33 104.33 104.33 0.6K
11:37 104.35 104.35 104.25 104.25 0.8K
11:38 104.25 104.36 104.25 104.36 1.1K
11:39 104.36 104.36 104.36 104.36 0.3K
11:40 104.36 104.36 104.36 104.36 0.2K
11:41 104.36 104.62 104.36 104.62 0.8K
11:42 104.76 104.76 104.57 104.57 0.6K
11:43 104.57 104.57 104.54 104.54 0.5K
11:44 104.54 104.54 104.54 104.54 0.0K
11:45 104.54 104.54 104.54 104.54 0.1K
11:46 104.54 104.54 104.10 104.10 0.4K
11:47 104.10 104.51 104.10 104.51 0.2K
11:48 104.51 104.51 104.51 104.51 0.0K
11:49 104.51 104.51 104.15 104.37 1.3K
11:50 104.37 104.37 104.37 104.37 0.2K
11:51 104.37 104.37 104.16 104.16 1.2K
11:52 104.16 104.16 103.80 103.80 0.5K
11:53 103.63 103.63 103.63 103.63 0.5K
11:54 103.63 103.63 103.63 103.63 0.1K
11:55 103.63 103.65 103.63 103.65 0.5K
11:56 103.65 103.65 103.65 103.65 0.5K
11:57 103.65 103.65 103.65 103.65 0.2K
11:58 103.65 103.65 103.51 103.51 0.3K
11:59 103.51 103.67 103.51 103.67 0.2K
12:00 103.53 103.53 103.53 103.53 1.6K
12:01 103.53 103.53 103.53 103.53 0.5K
12:02 103.53 103.53 103.53 103.53 0.5K
12:03 103.53 103.53 103.53 103.53 0.2K
12:04 103.53 103.53 103.53 103.53 0.2K
12:05 103.54 103.81 103.54 103.81 4.0K
12:06 103.81 103.82 103.81 103.82 0.7K
12:07 103.75 103.88 103.46 103.46 1.3K
12:08 103.35 103.35 103.19 103.19 1.0K
12:09 103.16 103.16 102.78 102.78 1.5K
12:10 102.78 102.78 102.40 102.40 1.1K
12:11 102.52 102.77 102.52 102.53 6.1K
12:12 102.78 102.78 102.78 102.78 2.7K
12:13 102.99 103.00 102.34 102.49 3.7K
12:14 102.48 102.48 102.48 102.48 0.5K
12:15 102.48 102.60 102.48 102.60 2.5K
12:16 102.45 102.45 102.17 102.17 5.2K
12:17 102.17 102.17 101.69 101.69 2.9K
12:18 101.69 101.69 101.69 101.69 0.3K
12:19 101.69 101.91 101.66 101.66 1.0K
12:20 101.66 101.66 101.65 101.65 0.4K
12:21 101.65 101.65 101.20 101.20 0.7K
12:22 101.20 101.66 101.20 101.66 1.4K
12:23 101.66 101.97 101.66 101.78 3.5K
12:24 101.95 102.14 101.95 102.14 3.9K
12:25 102.14 102.52 102.14 102.52 0.5K
12:26 102.52 102.52 102.38 102.51 1.0K
12:27 102.06 102.88 102.06 102.88 7.2K
12:28 102.88 103.31 102.88 103.31 3.4K
12:29 103.31 103.72 103.31 103.72 0.9K
12:30 103.34 103.34 102.89 102.89 3.0K
12:31 102.89 102.89 102.89 102.89 0.3K
12:32 102.89 102.89 102.89 102.89 0.1K
12:33 102.89 102.89 102.89 102.89 0.1K
12:34 102.89 102.89 102.89 102.89 0.0K
12:35 102.89 102.89 102.89 102.89 0.1K
12:36 102.89 102.89 102.89 102.89 0.5K
12:37 102.89 102.89 102.89 102.89 0.0K
12:38 102.89 102.89 102.89 102.89 0.2K
12:39 102.89 102.89 102.89 102.89 0.1K
12:40 102.89 102.92 102.89 102.92 0.5K
12:41 102.92 102.92 101.78 101.78 1.1K
12:42 101.78 102.10 101.78 102.10 0.6K
12:43 102.00 102.00 101.78 101.78 0.5K
12:44 101.99 101.99 101.72 101.72 2.2K
12:45 101.72 101.72 101.71 101.71 1.3K
12:46 102.20 102.20 102.20 102.20 2.1K
12:47 102.20 102.20 102.20 102.20 0.6K
12:48 101.99 101.99 101.39 101.39 0.8K
12:49 101.39 101.85 101.39 101.85 0.1K
12:50 101.85 101.85 101.85 101.85 0.2K
12:51 101.85 101.85 101.56 101.56 0.5K
12:52 101.87 101.87 101.72 101.72 0.2K
12:53 102.14 102.36 101.69 102.36 1.9K
12:54 102.36 102.43 102.26 102.26 0.5K
12:55 102.14 102.14 102.14 102.14 0.2K
12:56 102.14 102.14 102.14 102.14 0.3K
12:57 102.14 102.33 102.14 102.33 0.8K
12:58 102.33 102.41 102.33 102.41 1.5K
12:59 102.41 102.41 102.41 102.41 0.2K
13:00 102.41 102.41 102.41 102.41 0.1K
13:01 102.41 102.78 102.41 102.66 1.1K
13:02 102.66 102.66 102.66 102.66 0.6K
13:03 102.66 102.86 102.66 102.86 0.3K
13:04 102.86 102.86 102.86 102.86 0.2K
13:05 102.77 102.77 102.06 102.06 2.7K
13:06 102.06 102.06 102.06 102.06 0.1K
13:07 102.06 102.06 102.06 102.06 0.1K
13:08 102.06 102.06 102.06 102.06 0.1K
13:09 102.24 102.24 102.24 102.24 0.1K
13:10 101.94 101.94 101.94 101.94 1.7K
13:11 101.94 101.95 101.94 101.95 0.5K
13:12 101.95 101.95 101.95 101.95 0.3K
13:13 101.95 102.20 101.95 102.20 0.8K
13:14 102.20 102.45 102.20 102.45 0.9K
13:15 102.45 102.76 102.45 102.60 0.7K
13:16 102.60 102.69 102.60 102.69 0.6K
13:17 102.69 102.69 102.50 102.52 2.0K
13:18 102.52 102.52 102.52 102.52 0.1K
13:19 102.52 102.52 102.52 102.52 0.0K
13:20 102.52 102.52 102.52 102.52 0.4K
13:21 102.52 102.52 102.52 102.52 0.0K
13:22 102.91 102.91 102.91 102.91 0.5K
13:23 102.91 102.91 102.91 102.91 0.1K
13:24 102.91 102.91 102.91 102.91 0.1K
13:25 102.91 102.91 102.91 102.91 0.1K
13:26 102.91 102.91 102.91 102.91 0.0K
13:27 102.91 102.91 102.78 102.78 1.3K
13:28 102.78 102.78 102.78 102.78 0.5K
13:29 102.78 102.78 102.78 102.78 0.9K
13:30 102.78 103.21 102.78 103.04 2.6K
13:31 103.00 103.00 103.00 103.00 0.6K
13:32 103.00 103.07 103.00 103.07 0.4K
13:33 103.07 103.07 103.05 103.05 0.2K
13:34 103.05 103.05 103.05 103.05 0.1K
13:35 103.05 103.05 103.05 103.05 0.1K
13:36 103.05 103.05 103.04 103.04 0.2K
13:37 103.04 103.04 103.04 103.04 0.1K
13:38 103.04 103.04 103.04 103.04 0.0K
13:39 103.04 103.04 103.04 103.04 0.1K
13:40 103.09 103.09 103.08 103.08 0.7K
13:41 103.08 103.09 102.92 102.92 0.8K
13:42 102.92 103.12 102.92 103.12 1.2K
13:43 103.12 103.12 103.12 103.12 1.3K
13:44 103.12 103.13 103.12 103.13 1.2K
13:45 103.13 103.13 103.13 103.13 0.0K
13:46 103.13 103.13 103.10 103.10 4.0K
13:47 103.10 103.10 103.10 103.10 0.8K
13:48 103.10 103.10 103.10 103.10 0.2K
13:49 103.10 103.10 103.10 103.10 0.0K
13:50 103.10 103.10 103.10 103.10 0.0K
13:51 103.10 103.22 103.10 103.22 0.3K
13:52 103.22 103.22 103.22 103.22 0.1K
13:53 103.22 103.22 103.22 103.22 0.1K
13:54 103.65 103.65 103.65 103.65 1.2K
13:55 103.65 103.65 103.65 103.65 0.1K
13:56 103.65 103.65 103.65 103.65 0.1K
13:57 103.65 103.65 103.65 103.65 0.0K
13:58 103.59 103.59 103.59 103.59 0.3K
13:59 103.59 103.59 103.59 103.59 0.0K
14:00 103.59 103.59 103.50 103.50 3.2K
14:01 103.50 103.50 103.50 103.50 1.4K
14:02 103.50 103.70 103.50 103.70 0.5K
14:03 103.70 103.70 103.50 103.50 0.3K
14:04 103.50 103.50 103.50 103.50 0.4K
14:05 103.50 103.50 103.50 103.50 0.3K
14:06 103.50 103.64 103.50 103.64 0.5K
14:07 103.64 104.00 103.64 104.00 0.3K
14:08 104.00 104.00 104.00 104.00 0.2K
14:09 104.00 104.00 104.00 104.00 0.2K
14:10 104.00 104.00 103.64 103.64 1.9K
14:11 103.64 103.64 103.22 103.42 0.9K
14:12 103.42 103.42 103.42 103.42 0.2K
14:13 103.42 103.42 103.42 103.42 0.1K
14:14 103.42 103.42 103.42 103.42 0.0K
14:15 103.42 103.42 103.38 103.38 0.6K
14:16 103.38 103.38 103.10 103.21 1.4K
14:17 103.21 103.30 103.17 103.30 3.1K
14:18 103.30 103.30 102.77 102.77 4.4K
14:19 102.72 103.10 102.72 103.10 1.0K
14:20 103.10 103.20 103.10 103.20 0.9K
14:21 103.20 103.50 103.20 103.50 0.6K
14:22 103.50 103.50 103.48 103.48 0.3K
14:23 103.48 103.50 103.48 103.50 0.4K
14:24 103.50 103.50 103.50 103.50 0.1K
14:25 103.50 103.50 103.02 103.02 1.7K
14:26 103.13 103.13 103.13 103.13 1.1K
14:27 103.13 103.13 103.13 103.13 0.1K
14:28 103.13 103.13 102.78 102.78 5.6K
14:29 102.78 102.78 102.78 102.78 0.4K
14:30 102.58 102.58 102.17 102.17 3.7K
14:31 102.17 102.17 101.85 101.85 1.9K
14:32 101.85 101.85 101.85 101.85 0.1K
14:33 101.85 101.85 101.85 101.85 0.0K
14:34 101.19 101.19 100.81 100.81 0.9K
14:35 100.81 100.88 100.81 100.88 0.6K
14:36 100.88 100.98 100.88 100.98 1.1K
14:37 100.98 100.98 100.98 100.98 0.1K
14:38 100.98 100.98 100.98 100.98 0.0K
14:39 100.98 100.98 100.98 100.98 0.1K
14:40 101.00 101.11 100.98 100.98 1.6K
14:41 101.15 101.15 100.89 100.89 6.3K
14:42 100.89 100.89 100.36 100.44 3.1K
14:43 100.44 100.71 100.44 100.71 0.3K
14:44 100.55 100.55 100.55 100.55 1.3K
14:45 100.95 101.40 100.95 101.40 2.8K
14:46 101.40 101.52 101.40 101.50 3.0K
14:47 101.50 101.50 101.36 101.37 3.4K
14:48 101.19 101.19 101.19 101.19 0.8K
14:49 101.25 101.25 101.04 101.04 2.7K
14:50 101.04 101.17 101.04 101.17 0.6K
14:51 101.38 101.38 100.91 100.91 0.6K
14:52 100.91 100.91 100.91 100.91 0.0K
14:53 100.91 101.43 100.91 101.43 0.8K
14:54 101.43 101.43 101.29 101.29 0.7K
14:55 101.29 101.29 101.02 101.02 0.6K
14:56 101.02 101.02 101.02 101.02 0.0K
14:57 101.02 101.02 101.02 101.02 0.2K
14:58 101.02 101.02 101.02 101.02 0.0K
14:59 101.02 101.02 101.02 101.02 0.0K
15:00 101.02 101.13 101.02 101.13 0.3K
15:01 101.13 101.13 101.13 101.13 0.0K
15:02 101.13 101.13 101.13 101.13 0.1K
15:03 101.13 101.13 100.90 100.90 0.5K
15:04 100.90 100.90 100.90 100.90 0.1K
15:05 100.90 100.90 100.90 100.90 0.2K
15:06 100.90 100.90 100.40 100.40 0.6K
15:07 100.40 100.40 99.96 99.96 3.1K
15:08 99.26 99.33 99.26 99.28 3.0K
15:09 99.28 99.45 99.28 99.45 0.6K
15:10 99.32 99.35 99.00 99.35 4.3K
15:11 99.35 99.35 99.35 99.35 0.1K
15:12 99.35 99.35 99.35 99.35 0.1K
15:13 98.94 98.94 98.94 98.94 0.9K
15:14 99.25 99.25 99.25 99.25 3.9K
15:15 99.25 99.25 98.56 98.78 0.4K
15:16 98.78 98.78 98.78 98.78 0.2K
15:17 98.78 98.78 98.78 98.78 0.2K
15:18 98.78 98.92 98.78 98.92 0.7K
15:19 98.92 98.92 98.50 98.50 2.5K
15:20 98.11 98.11 97.44 97.82 6.3K
15:21 97.82 98.00 97.82 98.00 1.1K
15:22 98.17 98.17 98.17 98.17 3.0K
15:23 98.17 98.54 98.17 98.54 1.2K
15:24 98.54 98.54 97.38 97.38 0.2K
15:25 97.38 97.38 97.38 97.38 0.3K
15:26 97.38 97.38 97.38 97.38 0.2K
15:27 97.38 98.05 97.38 98.05 1.1K
15:28 98.05 98.05 97.83 97.83 0.9K
15:29 97.83 97.83 97.59 97.59 0.3K
15:30 97.59 97.86 97.58 97.86 0.8K
15:31 97.86 97.86 97.86 97.86 0.1K
15:32 97.74 97.74 97.74 97.74 0.9K
15:33 97.74 97.74 97.74 97.74 0.1K
15:34 97.74 97.74 97.74 97.74 0.3K
15:35 97.74 98.84 97.74 98.60 8.3K
15:36 98.74 98.74 98.45 98.45 1.9K
15:37 98.45 98.74 98.45 98.74 0.2K
15:38 98.74 98.74 98.04 98.04 1.2K
15:39 98.04 98.12 98.04 98.12 1.2K
15:40 98.12 98.12 97.72 97.99 1.3K
15:41 97.86 97.86 97.74 97.74 0.8K
15:42 97.74 98.00 97.74 98.00 1.2K
15:43 98.00 98.15 97.68 97.90 1.2K
15:44 97.90 97.94 97.52 97.94 1.7K
15:45 97.89 97.89 97.89 97.89 1.7K
15:46 98.00 98.22 97.64 98.22 7.1K
15:47 97.97 97.97 97.22 97.22 24.0K
15:48 97.22 97.47 97.22 97.47 4.8K
15:49 97.59 97.77 97.50 97.50 3.7K
15:50 97.41 98.12 97.41 97.82 3.0K
15:51 97.82 97.87 97.50 97.84 4.8K
15:52 97.60 97.60 97.42 97.42 1.6K
15:53 97.71 97.71 97.58 97.70 2.9K
15:54 97.04 97.28 97.04 97.27 2.5K
15:55 97.51 97.51 96.71 96.71 9.3K
15:56 96.72 96.86 96.53 96.86 14.4K
15:57 96.81 96.91 96.74 96.91 4.8K
15:58 96.72 96.87 96.72 96.87 2.5K
15:59 96.92 97.01 96.86 96.86 4.1K
16:00 96.74 96.77 96.05 96.74 58.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし