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 89.14 93.00 88.88 89.77 16.0K
09:32 89.77 90.43 89.77 90.43 1.6K
09:33 90.43 91.00 90.43 91.00 0.9K
09:34 91.00 91.00 90.36 90.36 0.8K
09:35 90.36 90.36 90.36 90.36 0.3K
09:36 90.36 90.36 90.36 90.36 0.1K
09:37 90.36 90.68 90.36 90.68 1.8K
09:38 90.68 90.68 90.68 90.68 0.1K
09:39 90.68 90.68 90.68 90.68 0.6K
09:40 90.68 90.69 90.68 90.69 0.4K
09:41 91.03 91.03 90.59 90.63 6.0K
09:42 90.63 90.76 90.61 90.61 2.5K
09:43 90.61 90.90 90.61 90.62 2.1K
09:44 90.01 90.72 90.01 90.72 5.8K
09:45 90.72 90.72 89.30 89.30 1.0K
09:46 89.03 89.11 88.91 89.11 3.3K
09:47 89.11 89.11 88.52 88.52 1.1K
09:48 88.52 88.52 87.76 87.76 3.0K
09:49 88.01 88.16 87.94 88.16 5.4K
09:50 88.16 88.23 88.00 88.23 2.3K
09:51 88.23 88.30 88.00 88.26 6.5K
09:52 88.46 88.59 88.46 88.55 5.3K
09:53 88.55 88.93 88.55 88.80 1.9K
09:54 88.80 88.80 88.00 88.00 4.3K
09:55 88.01 88.27 88.01 88.27 0.9K
09:56 88.27 88.27 88.27 88.27 0.3K
09:57 88.27 88.27 88.00 88.00 11.1K
09:58 88.00 88.08 87.99 88.08 9.1K
09:59 88.27 88.51 88.00 88.51 14.1K
10:00 88.49 88.49 88.49 88.49 0.2K
10:01 88.49 90.44 88.49 90.32 4.2K
10:02 90.32 90.32 89.13 89.71 1.0K
10:03 89.71 89.71 89.36 89.36 0.3K
10:04 89.36 89.80 89.36 89.80 0.5K
10:05 89.80 89.80 89.80 89.80 0.3K
10:06 89.80 90.46 89.80 90.46 2.4K
10:07 90.46 90.78 90.46 90.78 0.6K
10:08 91.02 91.08 91.02 91.08 1.9K
10:09 91.08 91.08 91.07 91.07 0.3K
10:10 91.47 91.47 91.47 91.47 0.5K
10:11 90.78 90.78 89.81 89.81 2.9K
10:12 89.81 90.12 89.81 90.12 2.4K
10:13 90.12 90.12 90.12 90.12 0.7K
10:14 90.12 90.12 90.12 90.12 0.1K
10:15 90.12 90.12 90.12 90.12 0.5K
10:16 90.12 90.12 89.89 89.97 1.2K
10:17 89.97 89.97 89.53 89.53 0.2K
10:18 89.53 89.53 89.12 89.12 0.8K
10:19 89.12 89.12 89.12 89.12 0.6K
10:20 89.12 89.12 88.33 88.60 1.1K
10:21 88.60 89.01 88.17 88.17 4.0K
10:22 88.17 88.56 88.17 88.56 1.2K
10:23 88.56 88.56 88.28 88.28 1.5K
10:24 88.28 88.39 88.28 88.39 1.6K
10:25 88.40 88.40 88.00 88.03 4.6K
10:26 88.02 88.02 88.02 88.02 2.0K
10:27 88.02 88.02 87.94 87.94 2.6K
10:28 87.94 87.94 87.94 87.94 0.1K
10:29 87.65 87.94 87.65 87.94 2.4K
10:30 87.94 87.94 87.94 87.94 0.1K
10:31 87.94 87.94 87.89 87.89 0.3K
10:32 88.23 88.48 88.23 88.48 1.2K
10:33 88.48 88.48 88.16 88.16 4.4K
10:34 88.16 88.16 88.16 88.16 0.2K
10:35 88.16 88.55 88.16 88.52 1.2K
10:36 88.52 88.52 88.52 88.52 0.3K
10:37 88.56 88.56 88.51 88.51 1.4K
10:38 88.51 88.51 88.51 88.51 0.1K
10:39 88.51 88.51 88.51 88.51 0.8K
10:40 88.51 89.15 88.51 89.15 1.0K
10:41 89.15 89.15 88.85 88.85 0.4K
10:42 88.85 88.85 88.85 88.85 0.2K
10:43 88.85 88.85 88.85 88.85 0.0K
10:44 88.85 88.85 88.85 88.85 0.2K
10:45 88.85 88.85 88.23 88.46 0.6K
10:46 88.47 88.56 88.47 88.56 0.3K
10:47 88.55 88.55 88.40 88.54 1.7K
10:48 88.51 88.57 88.46 88.46 1.7K
10:49 88.46 88.46 88.46 88.46 0.2K
10:50 88.46 88.46 88.26 88.26 0.8K
10:51 88.04 88.04 88.04 88.04 0.4K
10:52 88.04 88.04 87.99 87.99 1.0K
10:53 87.99 88.39 87.99 88.39 0.4K
10:54 88.39 88.71 88.39 88.71 0.9K
10:55 88.51 88.51 88.51 88.51 0.2K
10:56 88.51 88.51 88.51 88.51 0.0K
10:57 88.56 88.56 88.56 88.56 1.0K
10:58 88.56 88.56 88.56 88.56 0.1K
10:59 88.56 88.60 88.52 88.52 0.7K
11:00 88.52 88.52 88.52 88.52 0.2K
11:01 88.52 88.52 88.52 88.52 0.3K
11:02 88.52 88.52 87.98 87.98 1.1K
11:03 87.88 87.88 87.88 87.88 0.1K
11:04 87.88 87.88 87.88 87.88 0.0K
11:05 87.69 87.69 87.69 87.69 2.1K
11:06 87.69 87.85 87.69 87.85 0.7K
11:07 87.70 87.70 87.70 87.70 0.5K
11:08 87.95 87.95 87.95 87.95 0.6K
11:09 87.95 87.95 87.70 87.70 0.8K
11:10 87.69 87.76 87.69 87.72 9.1K
11:11 87.69 88.08 87.69 88.08 9.9K
11:12 88.08 88.10 88.08 88.10 0.6K
11:13 88.10 88.10 88.10 88.10 0.3K
11:14 88.10 88.10 88.10 88.10 0.9K
11:15 88.10 88.10 88.10 88.10 0.5K
11:16 88.10 88.10 88.10 88.10 0.0K
11:17 88.10 88.10 88.10 88.10 0.0K
11:18 88.10 88.31 88.10 88.31 0.4K
11:19 88.31 88.31 88.31 88.31 0.5K
11:20 88.31 88.31 88.31 88.31 0.0K
11:21 88.30 88.30 87.90 87.90 12.9K
11:22 88.11 88.11 88.06 88.06 1.4K
11:23 88.06 88.06 88.06 88.06 0.2K
11:24 88.06 88.06 88.06 88.06 0.1K
11:25 88.06 88.06 87.86 87.86 0.6K
11:26 87.87 88.05 87.86 87.86 1.7K
11:27 87.86 87.86 87.76 87.76 0.3K
11:28 87.76 87.76 87.70 87.70 0.6K
11:29 87.70 87.70 87.70 87.70 0.1K
11:30 87.70 87.89 87.70 87.89 0.7K
11:31 87.89 87.89 87.86 87.86 0.8K
11:32 87.86 87.86 87.86 87.86 0.1K
11:33 87.86 87.87 87.86 87.87 0.5K
11:34 87.87 88.11 87.77 87.77 3.8K
11:35 87.69 87.69 87.69 87.69 2.7K
11:36 87.69 87.76 87.69 87.76 5.2K
11:37 87.76 87.76 87.76 87.76 0.5K
11:38 87.76 88.16 87.76 88.09 0.9K
11:39 88.09 88.15 88.09 88.15 0.2K
11:40 88.15 88.15 88.15 88.15 0.1K
11:41 88.15 88.15 88.15 88.15 0.1K
11:42 88.15 88.15 88.15 88.15 0.1K
11:43 88.15 88.15 88.08 88.08 0.2K
11:44 88.08 88.08 88.08 88.08 0.1K
11:45 88.08 88.08 88.08 88.08 0.0K
11:46 88.08 88.08 87.73 87.73 0.2K
11:47 87.73 87.73 87.73 87.73 0.0K
11:48 87.93 87.93 87.93 87.93 0.5K
11:49 87.93 87.95 87.93 87.95 1.2K
11:50 87.95 87.95 87.95 87.95 0.0K
11:51 87.95 87.95 87.74 87.76 4.0K
11:52 87.76 87.76 87.76 87.76 0.4K
11:53 87.76 87.76 87.76 87.76 0.4K
11:54 87.71 87.83 87.71 87.83 1.5K
11:55 87.83 87.86 87.83 87.86 0.6K
11:56 87.86 88.00 87.86 88.00 0.5K
11:57 87.99 87.99 87.99 87.99 0.9K
11:58 87.99 87.99 87.94 87.94 2.2K
11:59 87.94 88.45 87.77 88.45 1.1K
12:00 88.45 88.45 88.25 88.25 2.4K
12:01 88.25 88.64 88.25 88.64 2.9K
12:02 89.01 89.47 88.70 89.47 3.7K
12:03 89.47 89.47 89.21 89.21 5.7K
12:04 88.80 88.98 88.80 88.98 2.0K
12:05 88.89 88.89 88.51 88.51 1.3K
12:06 88.51 88.51 88.51 88.51 0.7K
12:07 88.51 89.24 88.51 89.24 0.3K
12:08 89.24 89.24 89.24 89.24 0.1K
12:09 89.24 89.24 89.24 89.24 0.1K
12:10 89.24 89.24 89.24 89.24 0.3K
12:11 89.24 89.24 89.24 89.24 0.2K
12:12 89.24 89.24 89.24 89.24 0.0K
12:13 89.24 89.24 89.24 89.24 0.0K
12:14 89.24 89.24 88.87 88.87 0.9K
12:15 88.87 88.87 88.87 88.87 0.0K
12:16 88.87 88.87 88.87 88.87 0.1K
12:17 88.87 88.87 88.87 88.87 0.1K
12:18 88.87 88.87 88.84 88.84 0.5K
12:19 88.97 88.97 88.97 88.97 0.2K
12:20 88.97 88.97 88.97 88.97 0.1K
12:21 88.96 88.96 88.96 88.96 0.9K
12:22 88.96 89.34 88.96 89.34 2.3K
12:23 89.34 89.34 89.33 89.33 0.5K
12:24 89.33 89.33 89.33 89.33 0.4K
12:25 89.39 89.39 89.39 89.39 0.2K
12:26 89.39 89.39 89.39 89.39 0.0K
12:27 89.28 89.31 89.28 89.31 1.0K
12:28 89.31 89.31 89.31 89.31 0.0K
12:29 89.31 89.52 89.31 89.52 1.2K
12:30 89.52 89.52 89.52 89.52 0.2K
12:31 89.52 89.52 89.52 89.52 0.3K
12:32 89.52 89.52 89.52 89.52 0.1K
12:33 89.52 89.52 89.52 89.52 0.0K
12:34 89.52 89.52 89.52 89.52 0.1K
12:35 89.52 89.52 89.32 89.32 0.4K
12:36 89.32 89.32 88.64 88.64 1.4K
12:37 88.64 88.64 88.64 88.64 0.1K
12:38 88.64 88.80 88.64 88.80 1.9K
12:39 88.80 88.80 88.80 88.80 0.1K
12:40 88.80 89.04 88.80 89.04 1.2K
12:41 89.04 89.14 89.04 89.14 3.4K
12:42 89.14 89.26 89.14 89.26 0.4K
12:43 89.26 89.37 89.26 89.37 0.2K
12:44 89.37 89.37 89.20 89.20 0.8K
12:45 89.20 89.20 89.20 89.20 0.3K
12:46 89.20 89.21 88.89 88.89 0.8K
12:47 88.89 89.11 88.74 88.74 0.5K
12:48 88.74 88.74 88.74 88.74 0.1K
12:49 88.74 89.02 88.74 89.02 0.9K
12:50 89.02 89.02 89.02 89.02 0.3K
12:51 89.02 89.02 89.02 89.02 0.7K
12:52 89.02 90.10 89.02 90.08 2.9K
12:53 89.92 89.92 89.92 89.92 0.2K
12:54 89.92 89.92 89.92 89.92 0.7K
12:55 89.92 90.02 89.92 90.02 0.3K
12:56 89.84 89.84 89.84 89.84 0.4K
12:57 89.84 89.98 89.84 89.98 0.1K
12:58 89.98 89.98 89.98 89.98 0.3K
12:59 89.98 89.98 89.98 89.98 0.1K
13:00 89.98 89.98 89.98 89.98 0.2K
13:01 89.98 89.98 89.77 89.77 1.9K
13:02 89.77 89.90 89.77 89.90 0.3K
13:03 89.90 89.90 89.90 89.90 0.2K
13:04 89.90 90.41 89.90 90.41 1.4K
13:05 90.41 90.41 90.41 90.41 0.1K
13:06 90.41 90.41 90.41 90.41 0.0K
13:07 90.41 90.41 90.22 90.24 0.6K
13:08 90.24 90.24 90.21 90.21 0.7K
13:09 90.21 90.21 90.21 90.21 0.5K
13:10 89.27 89.27 89.27 89.27 1.2K
13:11 89.27 89.27 89.16 89.16 0.5K
13:12 89.84 89.84 89.74 89.74 2.5K
13:13 89.74 90.26 89.74 90.26 1.8K
13:14 90.26 90.26 89.77 89.77 2.1K
13:15 89.77 89.87 89.77 89.87 0.9K
13:16 89.87 89.87 89.87 89.87 0.0K
13:17 89.87 89.87 89.87 89.87 0.0K
13:18 89.87 89.87 89.78 89.78 4.0K
13:19 89.76 89.76 89.76 89.76 2.7K
13:20 89.76 89.76 89.76 89.76 0.2K
13:21 89.76 89.76 89.61 89.61 0.7K
13:22 89.61 89.62 89.61 89.62 0.1K
13:23 89.62 89.62 89.61 89.61 0.2K
13:24 89.61 89.61 89.41 89.41 0.8K
13:25 89.41 89.41 89.41 89.41 0.1K
13:26 89.41 89.64 89.39 89.64 4.0K
13:27 89.64 89.76 89.64 89.76 0.5K
13:28 89.76 89.76 89.76 89.76 0.1K
13:29 89.76 89.76 89.52 89.52 0.5K
13:30 89.52 89.52 89.52 89.52 0.0K
13:31 89.52 89.91 89.52 89.91 2.5K
13:32 90.15 90.31 90.15 90.31 1.3K
13:33 90.31 90.31 90.05 90.19 5.1K
13:34 90.19 90.65 90.19 90.65 0.7K
13:35 90.65 90.90 90.60 90.60 3.8K
13:36 90.60 90.60 90.60 90.60 0.2K
13:37 90.60 90.61 90.60 90.61 0.8K
13:38 90.61 90.61 90.61 90.61 0.9K
13:39 90.51 90.51 90.51 90.51 0.3K
13:40 90.51 90.51 90.51 90.51 0.4K
13:41 90.51 90.51 90.25 90.25 0.9K
13:42 89.60 89.60 89.60 89.60 0.1K
13:43 89.60 89.60 89.60 89.60 0.0K
13:44 89.60 89.60 89.60 89.60 0.0K
13:45 89.60 89.77 89.60 89.60 3.4K
13:46 89.60 89.60 89.60 89.60 0.5K
13:47 89.60 89.60 89.60 89.60 0.1K
13:48 89.91 89.91 89.76 89.76 0.8K
13:49 89.76 89.76 89.76 89.76 0.3K
13:50 89.76 89.76 89.76 89.76 0.4K
13:51 89.76 89.76 89.76 89.76 0.0K
13:52 89.76 89.76 89.76 89.76 0.0K
13:53 89.76 89.97 89.76 89.97 0.7K
13:54 89.97 89.97 89.67 89.67 0.9K
13:55 89.67 90.07 89.67 90.07 0.5K
13:56 90.07 90.32 90.07 90.32 1.0K
13:57 90.32 90.32 90.32 90.32 0.0K
13:58 90.32 90.35 90.32 90.35 0.2K
13:59 90.35 90.35 90.35 90.35 0.2K
14:00 90.35 90.53 90.35 90.53 0.1K
14:01 90.53 90.53 90.53 90.53 0.1K
14:02 90.53 90.53 90.53 90.53 0.1K
14:03 90.53 90.53 90.53 90.53 0.0K
14:04 90.53 90.53 90.53 90.53 0.4K
14:05 90.53 90.75 90.53 90.75 2.0K
14:06 90.75 90.75 90.59 90.59 0.4K
14:07 90.67 90.67 90.67 90.67 1.6K
14:08 90.67 91.52 90.67 91.27 0.3K
14:09 91.26 91.29 91.19 91.19 0.7K
14:10 91.19 91.52 91.19 91.52 2.3K
14:11 91.52 91.69 91.52 91.54 1.1K
14:12 91.54 91.54 91.46 91.46 0.3K
14:13 91.46 91.50 91.46 91.50 0.3K
14:14 91.50 91.50 91.50 91.50 0.2K
14:15 91.50 91.60 91.50 91.60 1.3K
14:16 91.75 91.75 91.62 91.62 1.1K
14:17 91.80 91.80 91.80 91.80 0.4K
14:18 91.80 91.97 91.80 91.97 1.6K
14:19 91.79 92.08 91.79 92.08 1.3K
14:20 91.45 91.45 91.39 91.39 3.0K
14:21 91.39 91.42 91.39 91.42 0.2K
14:22 91.42 91.43 91.42 91.43 0.6K
14:23 91.43 91.43 91.43 91.43 0.1K
14:24 91.43 91.43 91.43 91.43 0.1K
14:25 91.43 91.43 91.28 91.28 1.2K
14:26 91.28 91.43 91.28 91.43 1.6K
14:27 91.43 91.43 91.35 91.35 0.2K
14:28 91.28 91.28 91.28 91.28 0.3K
14:29 91.28 91.28 91.27 91.27 0.2K
14:30 91.27 91.27 91.27 91.27 0.1K
14:31 91.27 91.27 91.27 91.27 0.0K
14:32 91.14 91.14 91.14 91.14 0.4K
14:33 91.14 91.18 91.14 91.18 1.2K
14:34 91.18 91.18 91.18 91.18 0.9K
14:35 91.24 91.24 91.24 91.24 0.9K
14:36 91.24 91.29 91.24 91.29 0.2K
14:37 91.37 91.37 91.22 91.22 1.2K
14:38 91.22 91.22 91.22 91.22 0.6K
14:39 91.22 91.22 91.22 91.22 0.2K
14:40 90.72 90.72 90.72 90.72 0.4K
14:41 90.72 90.72 90.72 90.72 0.3K
14:42 90.72 90.89 90.72 90.89 0.5K
14:43 90.89 90.89 90.88 90.88 0.8K
14:44 90.88 90.88 90.60 90.60 0.5K
14:45 90.60 90.60 90.19 90.19 2.7K
14:46 90.18 90.18 90.17 90.17 2.0K
14:47 90.17 90.19 90.12 90.12 6.4K
14:48 90.12 90.12 90.05 90.05 0.7K
14:49 90.05 90.05 89.90 89.90 0.4K
14:50 89.96 89.96 89.34 89.63 8.5K
14:51 89.62 89.62 89.62 89.62 0.4K
14:52 89.62 90.05 89.62 90.04 3.7K
14:53 90.16 90.28 90.16 90.28 1.2K
14:54 90.28 90.61 90.28 90.61 1.2K
14:55 90.58 90.58 90.54 90.58 2.0K
14:56 90.58 90.58 90.50 90.50 1.1K
14:57 90.50 90.50 90.37 90.37 0.5K
14:58 90.33 90.33 90.33 90.33 0.2K
14:59 90.38 90.38 90.31 90.37 2.3K
15:00 90.37 90.37 90.37 90.37 0.1K
15:01 90.37 90.37 90.00 90.00 0.9K
15:02 90.00 90.21 90.00 90.15 0.9K
15:03 90.15 90.15 90.15 90.15 0.6K
15:04 90.15 90.15 90.15 90.15 0.2K
15:05 90.27 90.60 90.27 90.33 2.5K
15:06 90.33 90.33 90.30 90.30 1.3K
15:07 90.30 90.31 90.30 90.31 1.1K
15:08 90.17 90.17 90.17 90.17 2.3K
15:09 90.17 90.17 90.04 90.04 0.4K
15:10 90.04 90.06 90.04 90.06 0.2K
15:11 90.02 90.04 89.76 89.82 2.5K
15:12 89.87 90.38 89.87 90.36 5.2K
15:13 90.36 90.36 90.36 90.36 0.7K
15:14 90.36 90.87 90.36 90.87 3.6K
15:15 90.87 90.87 90.87 90.87 1.0K
15:16 90.87 90.87 90.84 90.84 0.2K
15:17 90.75 90.97 90.75 90.76 20.4K
15:18 90.76 90.77 90.45 90.45 2.5K
15:19 90.45 90.46 90.41 90.46 1.3K
15:20 90.11 90.11 90.00 90.10 6.2K
15:21 90.10 90.24 90.10 90.24 4.7K
15:22 90.24 90.43 90.24 90.43 0.7K
15:23 90.43 90.44 90.30 90.30 2.2K
15:24 90.30 90.36 90.00 90.00 4.3K
15:25 90.00 90.03 90.00 90.03 1.4K
15:26 90.03 90.58 90.03 90.58 4.6K
15:27 90.58 90.64 90.50 90.64 1.7K
15:28 90.64 90.64 90.62 90.63 0.6K
15:29 90.64 90.68 90.63 90.63 3.5K
15:30 90.63 90.68 90.61 90.61 3.1K
15:31 90.61 90.68 90.22 90.28 6.7K
15:32 90.28 90.34 89.61 89.76 12.1K
15:33 89.76 89.76 89.72 89.72 1.1K
15:34 89.72 89.73 89.63 89.73 3.0K
15:35 89.66 89.89 89.66 89.87 6.3K
15:36 90.08 90.12 90.05 90.12 2.5K
15:37 89.94 90.18 89.94 90.18 6.5K
15:38 90.18 90.34 90.18 90.27 4.9K
15:39 90.11 90.11 90.11 90.11 2.4K
15:40 90.11 90.16 90.10 90.10 1.7K
15:41 90.10 90.48 90.10 90.43 23.0K
15:42 90.43 90.46 90.43 90.46 0.7K
15:43 90.46 90.58 90.46 90.58 1.1K
15:44 90.58 90.64 90.50 90.50 2.6K
15:45 90.50 90.58 90.50 90.56 2.1K
15:46 90.56 90.56 90.56 90.56 3.5K
15:47 90.54 90.54 90.54 90.54 0.9K
15:48 90.54 90.54 90.29 90.48 3.7K
15:49 90.48 90.64 90.31 90.64 1.3K
15:50 90.64 90.64 90.50 90.50 1.4K
15:51 90.39 90.39 90.10 90.10 1.8K
15:52 90.10 90.16 90.10 90.16 1.7K
15:53 90.16 90.23 90.16 90.17 6.0K
15:54 90.17 90.39 90.17 90.39 8.1K
15:55 90.51 90.67 90.51 90.67 1.8K
15:56 90.67 90.67 90.57 90.57 1.1K
15:57 90.57 90.88 90.57 90.88 3.8K
15:58 90.88 90.95 90.86 90.91 2.7K
15:59 90.93 91.35 90.93 91.35 6.0K
16:00 91.35 91.55 91.35 91.42 31.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし