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 90.10 91.40 89.05 90.84 8.6K
09:32 90.84 90.84 90.23 90.23 2.5K
09:33 90.23 90.23 90.23 90.23 0.4K
09:34 89.42 89.42 88.09 88.13 6.6K
09:35 87.15 87.98 87.15 87.98 4.0K
09:36 87.98 87.98 87.98 87.98 0.1K
09:37 87.98 87.98 87.98 87.98 0.4K
09:38 87.78 87.78 87.78 87.78 0.3K
09:39 87.78 87.78 87.78 87.78 0.0K
09:40 87.78 87.78 87.78 87.78 0.2K
09:41 87.78 87.78 87.78 87.78 0.0K
09:42 88.00 88.75 87.88 88.75 5.1K
09:43 88.75 88.75 88.75 88.75 0.1K
09:44 88.75 88.95 88.75 88.95 0.2K
09:45 88.95 88.95 88.02 88.02 0.4K
09:46 88.02 88.95 88.02 88.95 0.4K
09:47 88.95 89.00 88.95 89.00 10.7K
09:48 89.00 89.00 88.50 88.50 0.6K
09:49 88.83 88.84 88.83 88.84 2.3K
09:50 88.74 88.74 88.26 88.74 3.9K
09:51 88.74 88.92 88.74 88.92 2.5K
09:52 88.92 88.92 88.92 88.92 0.4K
09:53 88.92 88.92 87.71 87.71 3.7K
09:54 87.71 88.02 87.68 88.02 2.2K
09:55 87.50 87.50 87.43 87.47 3.0K
09:56 88.16 88.18 88.16 88.18 2.5K
09:57 88.18 88.49 87.75 87.75 2.0K
09:58 87.75 88.34 87.75 88.34 1.9K
09:59 88.30 88.30 88.30 88.30 3.4K
10:00 87.45 87.70 87.45 87.70 2.2K
10:01 87.35 87.42 87.35 87.42 2.7K
10:02 87.42 88.22 87.42 88.22 2.0K
10:03 88.22 88.78 88.22 88.78 5.6K
10:04 88.57 88.57 88.38 88.38 1.1K
10:05 88.95 88.95 88.95 88.95 0.5K
10:06 88.95 89.02 88.95 89.02 0.7K
10:07 89.02 89.02 89.02 89.02 0.1K
10:08 89.02 89.02 89.02 89.02 0.1K
10:09 89.02 89.47 89.02 89.47 0.3K
10:10 89.47 89.64 89.47 89.64 1.3K
10:11 89.64 89.64 89.64 89.64 0.2K
10:12 89.64 89.64 89.64 89.64 0.4K
10:13 89.64 89.64 89.52 89.52 0.2K
10:14 89.52 89.52 89.52 89.52 0.4K
10:15 89.52 89.52 89.52 89.52 0.1K
10:16 89.52 90.09 89.52 90.09 0.2K
10:17 90.09 90.09 90.00 90.00 1.1K
10:18 90.35 90.35 90.23 90.23 1.3K
10:19 90.61 90.61 90.22 90.22 1.2K
10:20 90.22 90.22 90.22 90.22 0.0K
10:21 90.22 90.22 90.22 90.22 0.0K
10:22 90.22 90.74 90.22 90.74 0.6K
10:23 90.74 90.74 90.74 90.74 0.1K
10:24 90.74 90.74 90.74 90.74 0.1K
10:25 90.74 90.74 90.74 90.74 0.9K
10:26 90.74 90.74 90.22 90.22 0.6K
10:27 90.22 90.22 90.08 90.08 1.3K
10:28 90.08 90.08 90.08 90.08 1.1K
10:29 90.08 90.56 90.08 90.56 0.6K
10:30 90.56 90.56 90.38 90.38 0.2K
10:31 90.50 90.50 90.50 90.50 0.3K
10:32 90.50 90.50 90.50 90.50 0.1K
10:33 90.50 90.50 90.37 90.37 0.1K
10:34 90.37 90.37 89.99 89.99 1.1K
10:35 89.55 89.55 89.36 89.43 3.0K
10:36 89.43 89.43 89.37 89.37 0.9K
10:37 89.19 89.19 89.04 89.04 1.4K
10:38 89.04 89.38 89.04 89.38 0.6K
10:39 89.38 89.41 89.38 89.41 1.0K
10:40 89.41 89.41 89.41 89.41 0.1K
10:41 89.41 89.41 89.41 89.41 0.2K
10:42 89.41 89.63 89.38 89.38 1.4K
10:43 89.38 89.38 89.38 89.38 0.1K
10:44 89.38 89.38 89.24 89.24 0.3K
10:45 89.24 89.32 89.24 89.32 0.4K
10:46 89.32 89.32 89.32 89.32 0.0K
10:47 89.32 89.32 89.32 89.32 0.0K
10:48 89.32 89.32 88.74 88.74 1.0K
10:49 88.74 88.74 88.74 88.74 0.1K
10:50 88.74 88.74 88.74 88.74 0.1K
10:51 88.74 88.74 88.74 88.74 0.4K
10:52 88.74 88.74 88.74 88.74 0.2K
10:53 88.74 88.74 88.74 88.74 0.0K
10:54 88.74 88.74 88.28 88.28 0.3K
10:55 88.28 88.28 87.82 87.82 1.0K
10:56 87.82 87.82 87.82 87.82 0.1K
10:57 87.82 87.86 87.82 87.86 0.3K
10:58 87.86 87.86 87.86 87.86 0.5K
10:59 87.86 87.86 87.86 87.86 0.5K
11:00 87.86 88.52 87.86 88.52 0.9K
11:01 88.52 88.60 88.52 88.60 1.6K
11:02 88.60 88.60 88.60 88.60 0.0K
11:03 88.60 88.60 88.60 88.60 0.1K
11:04 88.60 88.60 88.60 88.60 0.5K
11:05 88.97 88.97 88.72 88.72 1.0K
11:06 88.72 88.72 88.70 88.70 1.0K
11:07 88.70 88.70 88.65 88.65 0.3K
11:08 88.51 88.51 88.30 88.30 0.7K
11:09 88.30 88.30 88.30 88.30 0.2K
11:10 88.30 88.30 88.30 88.30 0.0K
11:11 88.30 88.30 88.30 88.30 0.1K
11:12 88.64 88.64 88.64 88.64 0.2K
11:13 88.81 88.81 88.81 88.81 2.5K
11:14 88.81 88.81 88.81 88.81 0.0K
11:15 88.64 88.64 88.31 88.31 1.0K
11:16 88.57 88.57 88.30 88.30 1.1K
11:17 88.30 88.30 88.07 88.07 0.4K
11:18 88.07 88.07 88.07 88.07 0.1K
11:19 88.07 88.07 88.07 88.07 0.2K
11:20 88.07 88.07 88.07 88.07 0.2K
11:21 88.07 88.07 88.07 88.07 0.4K
11:22 88.07 88.07 87.82 87.83 1.3K
11:23 87.83 87.83 87.83 87.83 0.1K
11:24 87.83 87.83 87.56 87.77 2.2K
11:25 87.77 87.77 87.77 87.77 0.1K
11:26 87.77 87.77 87.77 87.77 0.3K
11:27 87.77 87.80 87.52 87.52 1.7K
11:28 87.52 87.52 87.39 87.39 0.4K
11:29 87.37 87.37 87.37 87.37 0.9K
11:30 87.20 87.94 87.20 87.94 2.4K
11:31 87.94 87.94 87.94 87.94 2.6K
11:32 88.09 88.09 87.85 87.87 1.5K
11:33 87.87 87.87 87.81 87.81 0.3K
11:34 87.81 87.81 87.51 87.67 0.6K
11:35 87.67 87.72 87.67 87.72 0.4K
11:36 87.72 87.72 87.66 87.66 0.6K
11:37 87.66 87.84 87.66 87.84 0.4K
11:38 87.84 87.84 87.40 87.40 0.7K
11:39 87.40 87.40 87.40 87.40 0.1K
11:40 87.40 87.40 87.21 87.21 0.6K
11:41 87.21 87.21 87.20 87.20 1.0K
11:42 87.20 87.20 87.17 87.17 0.9K
11:43 87.17 87.17 87.17 87.17 0.0K
11:44 87.17 87.17 87.17 87.17 0.1K
11:45 87.17 87.17 87.17 87.17 0.3K
11:46 87.17 87.17 87.17 87.17 0.1K
11:47 87.53 87.53 87.46 87.46 0.7K
11:48 87.46 87.46 87.46 87.46 0.1K
11:49 87.46 87.46 87.46 87.46 0.0K
11:50 87.46 87.46 87.46 87.46 0.2K
11:51 87.46 87.56 87.19 87.56 0.9K
11:52 87.56 87.56 87.56 87.56 0.1K
11:53 87.33 87.38 87.33 87.38 0.8K
11:54 87.38 87.63 87.38 87.63 2.9K
11:55 87.63 87.72 87.63 87.72 0.4K
11:56 87.72 87.84 87.42 87.60 2.3K
11:57 87.60 87.60 86.96 87.10 3.7K
11:58 86.97 86.97 86.97 86.97 0.8K
11:59 86.97 86.97 86.54 86.54 0.8K
12:00 86.54 86.54 86.52 86.52 0.6K
12:01 86.52 86.52 86.45 86.50 1.8K
12:02 86.50 86.50 86.50 86.50 0.0K
12:03 86.50 86.50 86.38 86.38 0.5K
12:04 86.38 86.38 86.38 86.38 0.2K
12:05 86.38 86.38 85.88 85.88 1.9K
12:06 85.88 85.88 85.88 85.88 0.4K
12:07 85.88 85.88 85.42 85.42 1.8K
12:08 85.37 85.37 85.37 85.37 0.8K
12:09 85.65 85.65 85.65 85.65 0.8K
12:10 85.29 85.67 85.25 85.67 2.1K
12:11 85.57 85.57 85.57 85.57 0.7K
12:12 85.40 85.77 85.40 85.77 2.8K
12:13 85.76 85.90 85.76 85.90 5.2K
12:14 85.74 85.74 85.74 85.74 5.0K
12:15 85.74 85.74 85.72 85.72 4.5K
12:16 85.72 85.72 85.72 85.72 0.2K
12:17 85.72 85.72 85.47 85.71 0.5K
12:18 85.71 85.71 85.71 85.71 1.7K
12:19 85.71 85.71 85.12 85.12 1.7K
12:20 85.12 85.12 85.12 85.12 0.3K
12:21 85.12 85.53 85.12 85.48 0.5K
12:22 85.48 85.70 85.48 85.70 0.4K
12:23 85.70 85.71 85.70 85.71 0.3K
12:24 85.71 85.71 85.70 85.70 0.6K
12:25 85.71 85.71 85.71 85.71 2.0K
12:26 85.71 85.71 85.63 85.63 2.3K
12:27 85.51 85.51 85.47 85.47 1.5K
12:28 85.42 85.42 85.19 85.19 16.9K
12:29 85.19 85.19 85.19 85.19 0.1K
12:30 85.10 85.10 85.00 85.00 1.1K
12:31 85.00 85.27 85.00 85.27 2.4K
12:32 85.84 85.84 85.53 85.74 1.9K
12:33 85.74 85.74 85.38 85.38 2.0K
12:34 85.38 85.38 85.22 85.22 0.2K
12:35 85.22 85.22 85.04 85.04 0.2K
12:36 85.04 85.04 85.04 85.04 0.4K
12:37 85.04 85.04 84.98 84.98 1.3K
12:38 84.83 84.88 84.83 84.87 3.0K
12:39 84.87 84.87 84.87 84.87 0.3K
12:40 84.85 84.85 84.84 84.84 1.2K
12:41 84.84 84.84 84.84 84.84 1.2K
12:42 84.83 84.93 84.83 84.93 1.8K
12:43 84.93 84.93 84.93 84.93 0.4K
12:44 85.00 85.00 85.00 85.00 0.8K
12:45 85.00 85.00 84.85 84.85 4.0K
12:46 84.85 84.85 84.85 84.85 0.1K
12:47 84.84 84.84 84.56 84.56 3.2K
12:48 84.55 84.80 84.55 84.80 1.7K
12:49 84.80 84.80 84.80 84.80 0.2K
12:50 84.80 84.80 84.58 84.58 1.3K
12:51 84.40 84.40 84.40 84.40 0.4K
12:52 84.56 84.56 84.50 84.50 8.8K
12:53 84.50 84.50 84.30 84.30 5.2K
12:54 84.45 84.97 84.45 84.97 3.8K
12:55 84.77 84.77 84.77 84.77 0.3K
12:56 84.75 84.75 84.75 84.75 0.5K
12:57 84.58 85.30 84.58 85.30 1.0K
12:58 85.30 85.30 84.99 84.99 0.4K
12:59 84.99 84.99 84.72 84.72 0.5K
13:00 85.51 85.70 85.48 85.50 1.5K
13:01 85.50 85.50 85.50 85.50 0.1K
13:02 85.50 85.81 85.50 85.71 1.9K
13:03 85.71 85.71 85.52 85.52 0.8K
13:04 85.52 85.52 85.31 85.31 1.0K
13:05 85.31 85.31 85.31 85.31 0.3K
13:06 85.31 85.31 85.10 85.10 0.8K
13:07 85.26 85.26 85.09 85.09 2.2K
13:08 85.09 85.24 85.09 85.24 0.4K
13:09 85.24 85.24 85.24 85.24 0.2K
13:10 85.24 85.24 85.24 85.24 0.3K
13:11 85.24 85.24 84.63 84.63 4.9K
13:12 84.51 84.73 84.51 84.73 1.6K
13:13 84.73 84.88 84.73 84.88 1.7K
13:14 84.88 84.88 84.73 84.82 2.6K
13:15 84.82 84.82 84.82 84.82 0.5K
13:16 84.82 85.16 84.82 85.16 0.9K
13:17 85.11 85.11 84.83 84.83 1.8K
13:18 84.99 85.07 84.98 85.07 3.7K
13:19 85.09 85.35 85.09 85.35 2.2K
13:20 85.35 85.41 85.00 85.00 1.3K
13:21 85.42 85.42 85.41 85.41 5.6K
13:22 85.41 85.63 85.41 85.53 1.3K
13:23 85.47 85.47 85.47 85.47 1.4K
13:24 86.31 86.34 86.04 86.34 4.5K
13:25 86.34 86.34 86.03 86.03 1.6K
13:26 86.03 86.03 86.03 86.03 0.1K
13:27 86.03 86.03 85.53 85.53 0.9K
13:28 85.53 85.53 85.53 85.53 0.1K
13:29 85.53 85.53 85.53 85.53 0.2K
13:30 85.53 85.53 85.02 85.02 0.2K
13:31 85.00 85.08 85.00 85.08 1.0K
13:32 85.08 85.08 85.08 85.08 0.7K
13:33 85.08 85.08 85.08 85.08 0.6K
13:34 85.08 85.23 85.08 85.23 0.4K
13:35 85.51 85.55 85.51 85.55 1.2K
13:36 85.55 85.55 85.55 85.55 0.8K
13:37 85.55 85.55 85.55 85.55 0.3K
13:38 85.55 85.55 85.55 85.55 0.6K
13:39 84.79 85.06 84.79 85.06 0.6K
13:40 85.06 85.06 84.46 84.46 1.5K
13:41 84.27 84.27 84.27 84.27 0.2K
13:42 84.27 84.27 84.25 84.25 0.7K
13:43 84.25 84.44 84.25 84.44 0.8K
13:44 84.43 84.43 84.43 84.43 0.7K
13:45 84.43 84.43 84.43 84.43 0.0K
13:46 84.43 84.43 84.43 84.43 0.1K
13:47 84.43 84.99 84.43 84.99 2.6K
13:48 84.99 85.04 84.99 85.04 0.8K
13:49 85.04 85.07 85.04 85.07 0.5K
13:50 85.11 85.11 84.94 84.94 0.6K
13:51 84.94 84.94 84.94 84.94 1.4K
13:52 84.94 84.94 84.94 84.94 0.3K
13:53 84.94 84.94 84.94 84.94 0.4K
13:54 85.03 85.25 85.03 85.25 0.7K
13:55 85.25 85.25 85.25 85.25 1.1K
13:56 85.25 85.25 84.80 84.80 12.5K
13:57 84.80 84.80 84.66 84.66 0.7K
13:58 84.66 84.66 84.66 84.66 0.2K
13:59 84.66 84.66 84.40 84.40 3.7K
14:00 84.10 84.10 84.10 84.10 1.5K
14:01 84.10 84.32 84.10 84.32 0.3K
14:02 84.32 84.32 83.81 83.81 2.8K
14:03 83.81 84.04 83.81 84.04 1.3K
14:04 84.04 84.04 83.11 83.11 0.8K
14:05 83.68 83.68 83.68 83.68 10.7K
14:06 83.68 83.68 83.68 83.68 0.2K
14:07 83.12 83.12 83.12 83.12 1.1K
14:08 83.12 83.12 83.12 83.12 1.0K
14:09 83.12 83.69 83.12 83.69 1.7K
14:10 83.59 83.59 83.59 83.59 0.6K
14:11 83.59 83.83 83.59 83.83 2.3K
14:12 83.83 83.83 83.83 83.83 0.7K
14:13 83.83 83.83 83.83 83.83 0.3K
14:14 83.83 83.83 83.83 83.83 0.8K
14:15 83.53 83.92 83.53 83.53 3.5K
14:16 84.11 84.11 83.91 83.91 10.2K
14:17 83.90 83.90 83.71 83.83 1.8K
14:18 83.83 83.83 83.83 83.83 0.3K
14:19 83.83 83.83 83.83 83.83 0.2K
14:20 83.56 83.59 83.42 83.42 1.7K
14:21 83.42 83.42 83.42 83.42 0.4K
14:22 83.42 83.42 83.30 83.30 0.4K
14:23 83.30 83.58 83.30 83.58 1.1K
14:24 83.58 83.58 83.47 83.47 1.4K
14:25 83.47 83.48 83.47 83.48 0.2K
14:26 83.48 83.48 83.43 83.43 1.1K
14:27 83.19 83.19 83.10 83.15 1.2K
14:28 83.15 83.15 82.77 82.77 1.3K
14:29 82.73 82.73 82.73 82.73 0.8K
14:30 83.19 83.19 83.10 83.10 2.7K
14:31 83.08 83.08 83.08 83.08 0.3K
14:32 83.08 83.08 82.90 82.90 1.0K
14:33 82.80 83.38 82.80 83.29 1.6K
14:34 83.29 83.32 83.29 83.32 0.2K
14:35 83.32 83.32 83.32 83.32 0.1K
14:36 83.32 83.32 83.11 83.11 1.7K
14:37 83.06 83.06 83.06 83.06 0.6K
14:38 82.96 82.96 82.96 82.96 0.3K
14:39 82.96 83.01 82.96 83.00 1.2K
14:40 83.14 83.14 83.14 83.14 0.9K
14:41 83.07 83.17 83.07 83.17 1.2K
14:42 83.17 83.18 83.08 83.18 1.5K
14:43 83.36 83.36 83.36 83.36 1.7K
14:44 83.36 83.40 83.36 83.38 0.5K
14:45 83.38 83.67 83.38 83.67 1.7K
14:46 83.67 83.67 83.40 83.40 0.8K
14:47 83.40 83.79 83.40 83.79 1.6K
14:48 83.79 83.80 83.64 83.64 1.4K
14:49 83.64 84.03 83.64 84.03 1.6K
14:50 84.03 84.42 84.03 84.34 2.6K
14:51 84.47 84.47 84.38 84.38 2.2K
14:52 84.38 84.56 84.38 84.56 1.4K
14:53 84.56 84.99 84.56 84.99 1.3K
14:54 84.99 84.99 84.42 84.42 4.4K
14:55 84.42 84.42 84.42 84.42 0.1K
14:56 84.98 84.98 83.95 83.95 1.4K
14:57 83.95 84.20 83.87 83.87 2.0K
14:58 83.87 83.87 83.62 83.62 1.1K
14:59 83.63 83.63 83.31 83.31 1.1K
15:00 83.31 83.31 82.53 82.53 2.1K
15:01 82.53 82.94 82.52 82.94 0.6K
15:02 82.94 83.26 82.92 83.26 0.4K
15:03 83.26 83.26 82.94 82.94 0.9K
15:04 82.94 83.33 82.94 83.33 2.8K
15:05 83.33 83.51 83.33 83.34 1.1K
15:06 83.34 83.49 83.34 83.49 0.6K
15:07 83.49 83.72 83.49 83.62 1.2K
15:08 83.62 83.62 83.32 83.32 1.5K
15:09 83.32 83.42 83.32 83.42 0.3K
15:10 83.42 83.42 83.42 83.42 3.3K
15:11 83.42 83.42 83.40 83.40 1.7K
15:12 83.40 83.41 83.40 83.41 1.0K
15:13 83.41 83.41 83.41 83.41 0.4K
15:14 83.41 83.41 83.41 83.41 0.8K
15:15 83.41 83.73 83.41 83.69 1.6K
15:16 83.69 83.69 83.67 83.67 2.4K
15:17 83.67 83.67 83.30 83.30 3.1K
15:18 83.46 83.46 83.39 83.39 1.6K
15:19 83.42 83.53 83.27 83.53 3.7K
15:20 83.40 83.40 83.40 83.40 0.3K
15:21 83.40 83.40 83.35 83.35 1.0K
15:22 83.35 83.35 83.35 83.35 0.1K
15:23 83.35 83.35 83.01 83.04 3.6K
15:24 83.04 83.04 82.92 82.92 1.2K
15:25 82.92 82.92 82.58 82.58 0.8K
15:26 82.58 82.58 82.58 82.58 1.0K
15:27 82.58 82.97 82.58 82.96 3.3K
15:28 82.96 83.08 82.93 83.08 3.3K
15:29 83.04 83.04 83.04 83.04 2.5K
15:30 83.04 83.27 83.04 83.08 0.7K
15:31 83.08 83.36 83.08 83.36 0.7K
15:32 83.36 83.36 83.30 83.30 1.0K
15:33 83.41 83.70 83.41 83.70 2.1K
15:34 83.68 83.97 83.68 83.93 1.8K
15:35 83.93 83.93 83.22 83.22 1.3K
15:36 83.22 83.58 83.22 83.44 3.0K
15:37 83.53 83.67 83.53 83.53 1.0K
15:38 83.28 83.28 83.28 83.28 2.6K
15:39 83.28 83.29 83.10 83.29 2.5K
15:40 83.46 83.62 83.24 83.40 3.2K
15:41 83.40 83.40 83.24 83.24 1.0K
15:42 83.24 83.63 83.24 83.63 1.8K
15:43 83.63 83.63 83.15 83.49 5.8K
15:44 83.35 83.35 82.89 83.09 2.2K
15:45 83.09 83.28 82.96 83.28 0.9K
15:46 83.28 83.28 82.92 83.08 1.2K
15:47 83.08 83.08 82.89 82.90 1.6K
15:48 82.90 83.28 82.90 83.28 5.7K
15:49 83.28 83.70 83.28 83.70 3.8K
15:50 83.50 83.51 83.46 83.51 2.3K
15:51 83.51 83.51 83.34 83.43 1.7K
15:52 83.43 83.54 83.30 83.30 6.4K
15:53 83.37 83.37 82.86 82.86 6.3K
15:54 82.96 83.10 82.89 83.10 6.0K
15:55 82.93 83.16 82.81 83.01 2.9K
15:56 83.22 83.22 82.85 82.97 19.7K
15:57 83.07 83.09 83.02 83.02 2.7K
15:58 83.02 83.02 82.95 82.95 5.5K
15:59 82.80 83.07 82.80 83.07 10.8K
16:00 83.07 83.44 83.07 83.21 56.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし