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 79.82 85.16 79.82 80.60 16.1K
09:32 80.60 81.26 80.60 81.26 1.9K
09:33 81.00 81.00 80.92 80.92 1.2K
09:34 80.92 81.46 80.92 81.46 2.4K
09:35 81.45 81.45 81.45 81.45 1.0K
09:36 81.45 81.45 81.09 81.09 0.2K
09:37 81.09 81.45 81.09 81.45 1.7K
09:38 81.99 82.98 81.99 82.98 1.4K
09:39 82.98 82.98 82.98 82.98 0.1K
09:40 82.98 84.00 82.98 84.00 11.9K
09:41 84.00 84.00 84.00 84.00 0.5K
09:42 84.00 84.00 82.81 83.47 0.7K
09:43 83.47 83.47 83.47 83.47 0.0K
09:44 83.47 83.47 83.47 83.47 0.1K
09:45 83.47 83.47 82.41 82.41 0.3K
09:46 82.41 82.41 82.41 82.41 0.0K
09:47 82.41 82.41 82.41 82.41 0.1K
09:48 82.95 84.09 82.95 84.09 1.8K
09:49 84.09 85.32 84.09 85.32 1.8K
09:50 85.40 85.40 85.00 85.39 1.8K
09:51 85.41 85.78 85.41 85.78 0.9K
09:52 85.78 85.78 84.53 84.86 2.2K
09:53 84.86 84.86 84.78 84.78 0.4K
09:54 84.78 84.78 84.75 84.75 0.9K
09:55 84.75 84.75 84.39 84.39 1.2K
09:56 84.39 84.39 84.39 84.39 0.0K
09:57 83.92 83.92 83.92 83.92 0.8K
09:58 83.92 83.92 83.92 83.92 0.0K
09:59 83.92 84.53 83.92 84.53 0.2K
10:00 84.53 84.61 84.53 84.59 0.9K
10:01 84.46 84.62 83.79 84.62 2.0K
10:02 84.62 85.99 84.62 85.99 1.5K
10:03 85.99 85.99 84.78 85.04 6.4K
10:04 84.86 84.86 84.36 84.36 6.3K
10:05 84.36 84.36 84.36 84.36 0.5K
10:06 83.46 83.78 83.46 83.46 1.8K
10:07 83.46 84.65 83.46 84.65 0.9K
10:08 84.65 84.65 84.65 84.65 0.2K
10:09 84.65 84.65 84.65 84.65 0.2K
10:10 84.65 85.00 84.65 85.00 0.7K
10:11 85.50 85.50 85.50 85.50 0.7K
10:12 85.50 85.50 84.49 84.49 0.6K
10:13 84.49 84.49 84.01 84.01 0.2K
10:14 83.81 83.81 83.81 83.81 0.3K
10:15 83.81 83.93 83.81 83.93 0.8K
10:16 84.00 84.00 83.80 83.80 0.4K
10:17 83.80 84.10 83.80 84.10 0.4K
10:18 83.90 83.90 82.82 82.82 1.6K
10:19 82.82 83.80 82.82 83.07 0.8K
10:20 83.07 83.07 83.07 83.07 1.1K
10:21 83.07 83.07 83.07 83.07 0.1K
10:22 83.07 83.07 83.07 83.07 0.2K
10:23 83.07 83.07 83.07 83.07 0.0K
10:24 83.07 83.07 83.05 83.05 0.5K
10:25 83.05 83.05 82.56 82.56 0.5K
10:26 82.56 82.56 82.56 82.56 0.1K
10:27 82.56 82.56 82.46 82.46 0.8K
10:28 82.46 82.46 82.25 82.25 1.0K
10:29 82.25 82.25 82.07 82.10 1.3K
10:30 82.46 82.46 82.45 82.45 0.9K
10:31 82.45 82.45 82.45 82.45 0.5K
10:32 82.45 82.45 82.44 82.44 0.1K
10:33 82.44 82.53 82.44 82.53 0.3K
10:34 82.54 82.54 82.54 82.54 0.5K
10:35 82.54 82.54 82.01 82.01 1.7K
10:36 82.01 82.01 82.01 82.01 1.2K
10:37 82.01 82.25 82.01 82.23 1.9K
10:38 82.23 82.56 82.05 82.05 3.3K
10:39 82.05 82.05 82.05 82.05 0.9K
10:40 82.05 82.09 82.05 82.09 3.2K
10:41 82.09 82.36 82.09 82.36 2.8K
10:42 82.41 82.41 82.41 82.41 3.0K
10:43 82.41 82.41 82.15 82.16 4.0K
10:44 81.83 82.00 81.83 82.00 16.9K
10:45 82.50 82.50 82.50 82.50 1.1K
10:46 82.50 82.50 82.50 82.50 0.2K
10:47 82.50 82.50 82.50 82.50 0.2K
10:48 82.50 82.50 82.50 82.50 0.6K
10:49 82.50 82.56 82.50 82.56 2.0K
10:50 82.56 82.56 81.85 81.85 0.4K
10:51 81.85 81.85 81.85 81.85 0.2K
10:52 81.85 82.22 81.85 82.22 1.0K
10:53 82.22 82.59 82.22 82.59 0.9K
10:54 83.06 83.06 82.90 82.90 0.7K
10:55 82.90 83.46 82.90 83.46 0.6K
10:56 83.51 83.51 83.51 83.51 0.8K
10:57 83.51 83.51 83.04 83.04 2.1K
10:58 83.06 83.06 82.65 82.65 3.1K
10:59 82.65 82.88 82.65 82.88 3.5K
11:00 82.63 82.63 82.63 82.63 1.1K
11:01 82.63 82.63 81.79 82.27 2.6K
11:02 82.27 83.17 82.27 83.17 1.9K
11:03 83.17 83.42 83.06 83.42 3.7K
11:04 83.37 83.37 83.13 83.31 1.7K
11:05 83.01 83.28 83.01 83.20 6.1K
11:06 83.20 83.36 83.20 83.36 1.3K
11:07 83.36 83.90 83.36 83.90 1.0K
11:08 83.90 84.04 83.90 84.04 0.6K
11:09 84.04 84.04 84.04 84.04 0.1K
11:10 84.74 84.74 84.74 84.74 1.3K
11:11 84.74 84.74 84.74 84.74 0.4K
11:12 84.74 84.74 84.64 84.64 2.3K
11:13 84.64 84.64 84.64 84.64 0.1K
11:14 84.64 84.64 84.64 84.64 0.0K
11:15 84.64 84.70 84.64 84.70 0.1K
11:16 85.03 85.03 85.03 85.03 0.5K
11:17 84.71 84.71 84.71 84.71 0.6K
11:18 84.71 84.71 84.71 84.71 0.3K
11:19 84.71 84.71 84.71 84.71 0.2K
11:20 84.71 84.75 84.71 84.75 0.5K
11:21 84.87 84.87 84.87 84.87 0.2K
11:22 84.87 84.87 84.67 84.67 0.3K
11:23 84.35 84.35 84.03 84.03 2.1K
11:24 84.03 84.03 84.03 84.03 0.3K
11:25 84.03 84.03 84.03 84.03 0.5K
11:26 84.03 84.03 84.03 84.03 0.1K
11:27 84.03 84.73 84.03 84.37 1.5K
11:28 84.37 84.37 84.37 84.37 0.1K
11:29 84.37 84.37 84.37 84.37 0.2K
11:30 84.41 84.41 84.41 84.41 0.2K
11:31 84.43 84.43 84.43 84.43 0.2K
11:32 84.43 84.43 84.11 84.11 0.4K
11:33 84.11 84.92 84.11 84.92 1.8K
11:34 84.92 84.92 84.92 84.92 0.0K
11:35 84.92 85.17 84.92 85.17 0.2K
11:36 85.17 85.17 84.65 84.65 0.3K
11:37 84.65 84.94 84.65 84.94 0.3K
11:38 84.94 84.94 84.37 84.37 1.3K
11:39 84.37 84.37 84.37 84.37 0.1K
11:40 84.37 84.49 84.37 84.49 0.7K
11:41 84.49 84.52 84.49 84.49 0.6K
11:42 85.00 85.00 84.99 84.99 1.2K
11:43 84.99 85.18 84.99 85.18 1.4K
11:44 85.21 85.21 85.21 85.21 0.3K
11:45 85.21 85.21 84.87 84.87 0.4K
11:46 84.87 84.88 84.87 84.88 0.4K
11:47 84.65 84.65 84.65 84.65 1.3K
11:48 84.65 84.65 84.65 84.65 0.3K
11:49 84.65 85.00 84.63 85.00 1.8K
11:50 85.00 85.00 85.00 85.00 0.0K
11:51 85.00 85.00 84.81 84.81 0.9K
11:52 84.73 84.73 84.18 84.18 1.6K
11:53 84.18 84.48 84.18 84.48 0.3K
11:54 84.48 84.48 84.48 84.48 0.2K
11:55 84.48 84.66 84.48 84.66 0.3K
11:56 84.66 84.66 84.57 84.57 0.1K
11:57 84.57 84.57 84.57 84.57 0.3K
11:58 84.57 84.57 84.15 84.15 0.6K
11:59 84.10 84.10 83.67 83.67 1.8K
12:00 83.67 83.91 83.67 83.91 0.5K
12:01 83.91 83.91 83.91 83.91 0.1K
12:02 83.91 83.91 83.06 83.06 0.5K
12:03 83.06 83.30 83.06 83.30 0.5K
12:04 83.57 83.57 83.57 83.57 0.2K
12:05 83.69 83.69 83.57 83.57 0.3K
12:06 83.57 83.57 83.57 83.57 0.1K
12:07 83.57 83.57 83.42 83.42 0.3K
12:08 83.51 83.51 83.15 83.15 1.8K
12:09 83.15 83.45 83.15 83.45 0.5K
12:10 83.45 83.45 83.45 83.45 0.0K
12:11 83.45 83.45 83.28 83.28 1.0K
12:12 83.28 83.28 83.28 83.28 0.3K
12:13 83.28 83.28 83.28 83.28 1.2K
12:14 83.28 83.28 83.21 83.21 0.2K
12:15 83.21 83.28 83.21 83.28 0.4K
12:16 83.28 83.28 83.10 83.20 0.4K
12:17 83.20 83.20 82.97 82.97 0.6K
12:18 83.12 83.12 83.12 83.12 3.9K
12:19 83.12 83.12 83.12 83.12 0.2K
12:20 83.12 83.12 83.12 83.12 0.0K
12:21 83.12 83.12 82.97 82.97 0.3K
12:22 82.97 83.00 82.97 83.00 1.9K
12:23 82.99 82.99 82.99 82.99 0.2K
12:24 82.99 82.99 82.98 82.98 0.7K
12:25 82.98 82.98 82.98 82.98 0.1K
12:26 82.98 82.98 82.77 82.77 1.0K
12:27 82.77 82.77 82.77 82.77 1.1K
12:28 82.77 82.77 82.77 82.77 0.2K
12:29 82.77 82.77 82.77 82.77 0.0K
12:30 82.77 82.77 82.77 82.77 0.0K
12:31 82.77 82.77 82.77 82.77 0.1K
12:32 82.77 83.01 82.77 83.01 0.3K
12:33 83.01 83.11 83.01 83.11 1.2K
12:34 83.11 83.11 83.11 83.11 0.5K
12:35 83.11 83.11 83.11 83.11 0.0K
12:36 83.11 83.11 83.11 83.11 0.4K
12:37 83.11 83.31 83.11 83.28 0.8K
12:38 83.28 83.28 83.12 83.12 1.1K
12:39 83.12 83.12 83.12 83.12 0.1K
12:40 83.12 83.23 83.12 83.23 0.1K
12:41 83.23 83.23 83.23 83.23 0.6K
12:42 83.23 83.23 83.23 83.23 0.2K
12:43 83.23 83.23 83.23 83.23 0.1K
12:44 83.23 83.23 83.23 83.23 1.0K
12:45 82.94 82.94 82.94 82.94 0.4K
12:46 82.94 82.94 82.94 82.94 0.1K
12:47 82.94 82.94 82.94 82.94 0.0K
12:48 82.94 82.94 82.94 82.94 0.6K
12:49 82.94 82.94 82.94 82.94 0.4K
12:50 82.94 82.94 82.94 82.94 0.3K
12:51 82.94 82.94 82.94 82.94 0.2K
12:52 82.89 82.89 82.89 82.89 0.2K
12:53 82.89 82.89 82.89 82.89 0.1K
12:54 82.89 82.89 82.44 82.44 1.1K
12:55 82.44 82.44 82.44 82.44 0.0K
12:56 82.44 82.44 82.44 82.44 0.1K
12:57 82.44 82.44 82.44 82.44 0.3K
12:58 82.44 82.44 82.44 82.44 0.3K
12:59 82.44 82.44 82.44 82.44 0.1K
13:00 82.44 82.56 82.44 82.56 0.2K
13:01 82.56 82.56 82.56 82.56 0.3K
13:02 82.56 82.56 82.26 82.26 0.2K
13:03 82.26 82.26 81.99 81.99 0.6K
13:04 81.84 81.84 81.84 81.84 0.7K
13:05 81.84 81.84 81.84 81.84 0.1K
13:06 81.84 81.84 81.84 81.84 0.1K
13:07 81.84 81.85 81.84 81.85 0.1K
13:08 81.85 81.97 81.85 81.97 0.1K
13:09 81.97 81.97 81.97 81.97 0.3K
13:10 81.97 82.14 81.97 82.14 1.0K
13:11 82.14 82.14 82.14 82.14 0.5K
13:12 82.14 82.42 82.14 82.42 0.2K
13:13 82.42 82.42 82.25 82.25 0.5K
13:14 82.25 82.25 82.25 82.25 0.1K
13:15 82.25 82.47 82.25 82.47 0.2K
13:16 82.47 82.47 82.25 82.25 0.4K
13:17 82.25 82.25 82.01 82.01 0.6K
13:18 82.01 82.24 82.01 82.24 0.5K
13:19 82.24 82.24 82.24 82.24 0.1K
13:20 82.42 82.42 82.24 82.24 0.6K
13:21 82.24 82.24 82.24 82.24 0.2K
13:22 82.17 82.25 81.84 81.84 9.7K
13:23 81.84 81.85 81.84 81.85 0.5K
13:24 81.85 81.85 81.81 81.81 0.9K
13:25 81.81 81.81 81.81 81.81 0.1K
13:26 81.79 82.21 81.79 82.17 7.2K
13:27 82.17 82.17 82.17 82.17 0.1K
13:28 82.17 82.17 82.17 82.17 0.1K
13:29 82.17 82.17 82.17 82.17 0.2K
13:30 82.17 82.23 82.17 82.23 2.5K
13:31 82.23 82.23 82.02 82.02 3.2K
13:32 82.02 82.02 81.89 81.89 6.0K
13:33 82.02 82.02 81.88 81.88 15.0K
13:34 81.88 82.78 81.88 82.78 12.8K
13:35 81.89 82.48 81.89 82.27 0.7K
13:36 82.27 82.27 82.13 82.13 0.7K
13:37 82.13 82.13 82.13 82.13 0.1K
13:38 82.07 82.07 81.80 81.80 6.2K
13:39 81.80 81.85 81.80 81.85 0.2K
13:40 81.85 81.85 81.85 81.85 0.2K
13:41 81.85 82.04 81.85 82.04 9.8K
13:42 82.04 82.04 82.04 82.04 0.8K
13:43 82.04 82.53 82.04 82.53 1.2K
13:44 82.45 82.45 82.45 82.45 2.9K
13:45 82.45 82.45 82.11 82.45 18.7K
13:46 82.45 82.74 82.45 82.74 0.7K
13:47 82.74 82.74 82.74 82.74 0.6K
13:48 82.71 82.84 82.71 82.84 7.6K
13:49 82.88 82.88 82.66 82.66 5.3K
13:50 82.62 82.62 82.62 82.62 14.8K
13:51 82.55 82.64 82.55 82.64 1.7K
13:52 82.64 82.64 82.36 82.36 2.1K
13:53 82.36 82.37 82.36 82.37 2.7K
13:54 82.37 82.37 81.84 81.84 1.5K
13:55 81.88 82.29 81.88 82.20 0.6K
13:56 82.20 82.20 82.20 82.20 0.4K
13:57 82.20 82.20 81.77 81.77 3.8K
13:58 81.77 81.80 81.77 81.80 2.2K
13:59 82.13 82.13 82.02 82.02 3.6K
14:00 82.31 82.31 81.85 81.85 2.2K
14:01 81.85 82.99 81.85 82.99 9.1K
14:02 82.99 83.07 82.88 82.88 35.7K
14:03 82.88 83.05 82.80 83.05 1.4K
14:04 83.05 83.08 83.05 83.08 2.5K
14:05 82.94 82.98 82.94 82.98 7.8K
14:06 82.98 82.98 82.62 82.67 4.2K
14:07 82.68 82.85 82.60 82.60 4.0K
14:08 82.70 82.70 82.59 82.59 5.4K
14:09 82.59 83.00 82.59 83.00 1.3K
14:10 83.00 83.09 82.91 82.91 3.5K
14:11 82.91 83.04 82.91 83.04 1.3K
14:12 83.22 83.22 82.79 82.79 8.6K
14:13 82.79 82.91 82.79 82.91 1.5K
14:14 82.96 82.97 82.79 82.97 5.0K
14:15 82.97 82.97 82.97 82.97 0.2K
14:16 82.97 82.97 82.69 82.69 0.5K
14:17 82.69 82.69 82.67 82.67 2.6K
14:18 82.67 82.67 82.50 82.50 0.4K
14:19 82.50 82.50 82.28 82.28 0.3K
14:20 82.28 82.42 82.28 82.42 1.4K
14:21 82.42 82.44 82.42 82.44 1.7K
14:22 82.06 82.28 82.06 82.28 4.4K
14:23 82.58 82.58 82.57 82.57 2.7K
14:24 82.57 82.64 82.57 82.64 0.3K
14:25 82.46 82.46 82.46 82.46 1.0K
14:26 82.46 82.46 82.46 82.46 0.4K
14:27 82.23 82.23 81.99 81.99 1.5K
14:28 81.99 81.99 81.99 81.99 0.1K
14:29 81.99 82.21 81.99 82.21 0.3K
14:30 82.21 82.21 82.03 82.03 0.2K
14:31 82.03 82.03 82.03 82.03 0.2K
14:32 81.88 82.38 81.88 82.38 2.8K
14:33 82.20 82.20 82.20 82.20 0.4K
14:34 82.20 82.40 82.20 82.28 1.7K
14:35 82.28 82.28 82.10 82.10 0.8K
14:36 82.10 82.10 82.10 82.10 0.5K
14:37 82.15 82.15 82.15 82.15 0.4K
14:38 82.15 82.15 81.91 81.91 3.7K
14:39 81.91 82.36 81.91 82.36 1.0K
14:40 82.36 82.36 81.94 81.94 0.2K
14:41 81.94 81.94 81.94 81.94 0.3K
14:42 82.03 82.36 81.95 82.36 1.2K
14:43 82.36 82.36 82.36 82.36 0.0K
14:44 82.36 82.63 82.36 82.63 1.2K
14:45 82.74 82.74 82.74 82.74 0.9K
14:46 82.74 82.94 82.73 82.94 0.5K
14:47 82.94 82.94 82.60 82.60 0.6K
14:48 82.60 82.65 82.60 82.65 0.5K
14:49 82.65 82.65 82.65 82.65 0.4K
14:50 82.65 82.65 82.65 82.65 0.2K
14:51 82.46 82.46 82.43 82.43 0.5K
14:52 82.77 82.91 82.77 82.91 2.2K
14:53 82.91 83.15 82.91 83.15 0.8K
14:54 83.15 83.15 83.01 83.01 0.3K
14:55 83.14 83.20 83.14 83.20 2.3K
14:56 83.20 83.20 83.13 83.13 1.8K
14:57 83.35 83.35 83.12 83.12 3.4K
14:58 83.12 83.49 83.12 83.49 3.3K
14:59 83.49 83.70 83.49 83.70 0.9K
15:00 83.70 83.72 83.20 83.20 1.3K
15:01 83.20 83.31 83.20 83.31 1.1K
15:02 83.31 83.31 83.31 83.31 0.5K
15:03 83.31 83.31 82.76 82.76 1.7K
15:04 82.76 82.76 82.76 82.76 0.4K
15:05 82.76 82.76 82.76 82.76 0.1K
15:06 82.80 82.80 82.80 82.80 0.5K
15:07 82.80 82.80 82.80 82.80 0.1K
15:08 82.80 83.12 82.80 83.12 0.6K
15:09 83.44 83.44 83.44 83.44 2.5K
15:10 83.44 83.44 83.44 83.44 0.4K
15:11 83.44 83.44 83.44 83.44 0.3K
15:12 83.44 83.44 83.44 83.44 0.5K
15:13 83.44 83.44 83.44 83.44 0.1K
15:14 83.44 83.44 83.20 83.20 0.2K
15:15 83.20 83.20 83.00 83.00 1.7K
15:16 83.00 83.00 82.53 82.53 0.9K
15:17 82.53 82.55 82.41 82.41 0.7K
15:18 82.41 82.41 82.41 82.41 0.3K
15:19 82.61 82.66 82.61 82.66 1.9K
15:20 82.66 82.74 82.66 82.74 0.2K
15:21 82.74 82.74 82.74 82.74 1.7K
15:22 82.74 82.74 82.74 82.74 0.2K
15:23 82.74 82.74 82.74 82.74 0.3K
15:24 82.97 82.97 82.97 82.97 0.3K
15:25 82.82 82.82 82.43 82.43 2.3K
15:26 82.43 82.43 82.43 82.43 0.9K
15:27 82.43 83.05 82.43 83.05 2.1K
15:28 83.05 83.12 83.05 83.12 0.9K
15:29 83.12 83.12 83.12 83.12 0.2K
15:30 83.12 83.12 83.12 83.12 0.2K
15:31 83.12 83.12 82.95 82.95 0.6K
15:32 82.95 82.95 82.95 82.95 0.2K
15:33 82.95 82.96 82.82 82.96 1.9K
15:34 82.96 82.96 82.74 82.74 1.2K
15:35 82.74 82.74 82.42 82.42 1.1K
15:36 82.24 82.24 82.24 82.24 1.3K
15:37 82.24 82.56 82.24 82.56 0.5K
15:38 82.55 82.55 82.44 82.44 1.3K
15:39 82.44 82.53 82.44 82.53 0.2K
15:40 82.53 82.53 82.41 82.41 0.8K
15:41 82.41 82.41 82.41 82.41 0.1K
15:42 82.41 82.46 82.41 82.46 0.4K
15:43 82.46 82.46 82.38 82.38 0.9K
15:44 82.38 82.38 82.33 82.34 0.9K
15:45 82.33 82.33 82.33 82.33 1.7K
15:46 82.33 82.33 82.33 82.33 0.4K
15:47 82.19 82.19 82.19 82.19 1.1K
15:48 82.32 82.60 82.32 82.60 2.8K
15:49 82.60 82.65 82.60 82.65 2.9K
15:50 82.94 83.18 82.94 83.18 1.9K
15:51 83.18 83.30 83.18 83.30 0.9K
15:52 83.30 83.30 82.92 83.01 3.5K
15:53 83.01 83.01 82.74 82.75 2.7K
15:54 82.57 82.66 82.57 82.60 2.3K
15:55 82.60 82.60 82.32 82.32 1.2K
15:56 82.32 82.60 82.32 82.60 1.4K
15:57 82.31 82.31 82.08 82.08 4.2K
15:58 82.07 82.16 82.07 82.11 2.3K
15:59 82.11 82.11 81.92 81.92 8.4K
16:00 81.92 81.96 81.68 81.82 44.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし