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 86.06 86.51 85.70 86.27 6.8K
09:32 86.27 86.27 86.27 86.27 0.0K
09:33 86.27 86.27 86.27 86.27 0.1K
09:34 86.27 86.27 86.27 86.27 0.7K
09:35 86.27 86.27 86.27 86.27 0.0K
09:36 86.27 86.27 86.27 86.27 0.4K
09:37 86.27 86.45 86.27 86.45 0.9K
09:38 86.45 86.45 85.07 85.07 0.1K
09:39 86.50 86.50 84.90 84.90 0.3K
09:40 86.40 86.40 85.59 85.59 2.4K
09:41 85.59 86.05 85.59 86.05 0.2K
09:42 86.05 86.05 85.59 85.59 3.3K
09:43 85.59 86.04 85.59 86.04 1.2K
09:44 85.59 85.59 85.59 85.59 12.0K
09:45 85.36 85.36 84.08 84.74 2.4K
09:46 84.74 84.74 84.74 84.74 0.1K
09:47 84.74 84.74 84.74 84.74 0.1K
09:48 84.99 84.99 84.84 84.84 3.2K
09:49 84.84 84.84 84.84 84.84 0.0K
09:50 84.84 84.84 84.84 84.84 0.0K
09:51 84.84 85.00 84.77 84.77 4.2K
09:52 84.79 84.79 84.79 84.79 1.0K
09:53 84.79 84.79 83.55 83.55 1.1K
09:54 83.55 83.55 83.28 83.28 0.6K
09:55 83.28 83.28 82.40 82.40 1.7K
09:56 82.40 82.40 82.01 82.01 0.1K
09:57 82.40 82.52 82.32 82.52 2.3K
09:58 82.26 82.26 82.19 82.22 15.1K
09:59 81.78 81.78 81.06 81.06 4.3K
10:00 81.01 81.01 80.08 80.64 4.1K
10:01 80.49 81.16 80.49 81.16 4.5K
10:02 81.16 81.16 81.16 81.16 0.7K
10:03 81.42 81.42 81.42 81.42 1.3K
10:04 81.42 81.54 81.42 81.54 1.5K
10:05 81.54 81.54 81.54 81.54 0.1K
10:06 81.54 82.16 81.54 82.16 1.1K
10:07 82.16 82.48 82.04 82.30 6.3K
10:08 81.87 82.28 81.87 82.28 2.8K
10:09 82.28 82.72 82.28 82.64 3.9K
10:10 82.64 82.78 82.44 82.68 6.2K
10:11 82.68 82.68 82.62 82.62 3.9K
10:12 82.94 82.94 82.65 82.65 3.9K
10:13 82.95 82.95 82.65 82.65 4.6K
10:14 82.65 82.65 81.94 82.49 3.6K
10:15 82.49 82.75 82.49 82.75 1.1K
10:16 83.00 83.02 83.00 83.02 3.6K
10:17 83.02 83.02 83.02 83.02 0.2K
10:18 83.02 83.02 83.02 83.02 0.1K
10:19 82.90 82.90 82.90 82.90 1.2K
10:20 82.90 82.90 82.90 82.90 0.8K
10:21 82.90 82.90 82.90 82.90 0.1K
10:22 82.90 82.90 82.90 82.90 0.2K
10:23 83.13 83.13 83.13 83.13 1.2K
10:24 83.13 83.13 83.13 83.13 0.1K
10:25 83.13 83.13 83.13 83.13 0.2K
10:26 83.65 83.72 83.65 83.72 0.8K
10:27 83.72 83.72 83.72 83.72 0.0K
10:28 83.72 83.95 83.72 83.95 1.1K
10:29 83.95 83.95 83.95 83.95 1.4K
10:30 83.95 83.95 83.95 83.95 0.1K
10:31 83.95 83.95 83.50 83.50 1.0K
10:32 83.83 83.83 83.83 83.83 0.6K
10:33 83.83 83.83 83.83 83.83 0.0K
10:34 83.83 84.09 83.83 84.01 2.5K
10:35 84.05 84.09 84.05 84.09 0.9K
10:36 84.09 84.31 84.09 84.26 1.2K
10:37 84.26 84.26 84.10 84.10 2.8K
10:38 84.10 84.29 84.10 84.29 0.6K
10:39 84.29 84.29 84.13 84.28 0.5K
10:40 84.31 84.31 83.78 83.78 1.8K
10:41 83.78 83.78 83.78 83.78 0.3K
10:42 83.78 83.78 83.78 83.78 1.9K
10:43 83.78 83.78 82.43 82.43 1.1K
10:44 82.43 82.86 82.43 82.86 1.2K
10:45 82.86 82.86 82.86 82.86 0.2K
10:46 82.86 82.86 82.86 82.86 0.0K
10:47 82.86 82.86 82.86 82.86 0.2K
10:48 82.86 82.86 82.86 82.86 0.1K
10:49 82.86 82.86 82.84 82.84 0.8K
10:50 82.76 82.76 82.76 82.76 0.5K
10:51 82.76 82.76 82.75 82.75 0.3K
10:52 82.75 82.99 82.75 82.90 2.3K
10:53 82.90 82.90 82.90 82.90 0.3K
10:54 83.16 83.37 83.16 83.37 2.0K
10:55 83.37 83.37 83.00 83.00 0.9K
10:56 83.00 83.00 83.00 83.00 0.1K
10:57 83.00 83.00 82.99 82.99 5.3K
10:58 82.99 82.99 82.99 82.99 0.1K
10:59 82.99 82.99 82.99 82.99 0.1K
11:00 82.99 82.99 82.99 82.99 0.2K
11:01 83.04 83.04 83.00 83.00 3.5K
11:02 83.00 83.00 83.00 83.00 0.1K
11:03 83.00 83.00 83.00 83.00 0.1K
11:04 83.00 83.00 83.00 83.00 0.1K
11:05 83.00 83.21 83.00 83.21 0.3K
11:06 83.21 83.21 83.19 83.19 1.7K
11:07 83.19 83.19 82.86 82.86 0.5K
11:08 82.86 82.86 82.86 82.86 0.3K
11:09 82.86 82.86 82.86 82.86 0.5K
11:10 82.53 82.53 82.53 82.53 0.5K
11:11 82.69 82.94 82.69 82.94 1.7K
11:12 82.94 82.94 82.76 82.76 0.6K
11:13 82.76 82.76 82.74 82.74 0.5K
11:14 82.74 82.81 82.74 82.81 1.0K
11:15 82.81 82.81 82.81 82.81 0.2K
11:16 82.81 82.81 82.57 82.57 1.1K
11:17 82.57 82.57 82.57 82.57 0.3K
11:18 82.57 82.81 82.57 82.81 1.4K
11:19 82.81 82.95 82.81 82.95 0.6K
11:20 82.95 83.09 82.95 83.09 0.6K
11:21 82.75 82.75 82.75 82.75 0.2K
11:22 82.91 83.07 82.91 83.07 0.3K
11:23 83.07 83.07 83.07 83.07 0.0K
11:24 83.07 83.14 83.07 83.14 0.5K
11:25 83.12 83.16 83.12 83.16 1.1K
11:26 83.16 83.16 83.16 83.16 0.5K
11:27 83.16 83.16 82.98 82.98 2.0K
11:28 82.98 82.98 82.98 82.98 0.5K
11:29 82.98 83.04 82.98 83.04 0.8K
11:30 82.92 82.92 82.62 82.62 1.2K
11:31 82.62 82.62 82.62 82.62 0.2K
11:32 82.62 82.62 82.62 82.62 0.2K
11:33 82.62 82.62 82.62 82.62 0.6K
11:34 82.80 82.80 82.80 82.80 1.3K
11:35 82.80 82.80 82.80 82.80 0.0K
11:36 82.80 82.80 82.80 82.80 0.8K
11:37 82.80 82.80 82.80 82.80 0.2K
11:38 82.80 82.80 82.80 82.80 0.2K
11:39 82.80 82.80 82.60 82.60 0.8K
11:40 82.60 82.60 82.60 82.60 0.1K
11:41 82.60 82.60 82.60 82.60 0.1K
11:42 82.60 82.60 82.55 82.55 0.2K
11:43 82.55 83.24 82.54 83.24 1.4K
11:44 83.24 83.24 83.04 83.04 0.2K
11:45 83.04 83.34 83.04 83.34 1.4K
11:46 83.34 83.34 83.34 83.34 0.3K
11:47 83.34 83.34 82.98 82.98 2.4K
11:48 82.98 82.98 82.98 82.98 0.1K
11:49 82.98 82.98 82.98 82.98 0.2K
11:50 82.98 83.04 82.98 83.04 0.2K
11:51 83.08 83.08 82.99 82.99 1.7K
11:52 82.99 82.99 82.99 82.99 0.4K
11:53 82.99 82.99 82.99 82.99 0.2K
11:54 82.99 82.99 82.99 82.99 0.1K
11:55 82.99 82.99 82.99 82.99 0.2K
11:56 82.68 82.68 82.68 82.68 0.1K
11:57 82.68 82.68 82.50 82.50 0.3K
11:58 82.50 82.50 82.47 82.47 3.1K
11:59 82.47 82.47 82.47 82.47 0.5K
12:00 82.47 82.47 82.47 82.47 0.5K
12:01 82.47 82.47 82.47 82.47 0.2K
12:02 82.47 82.47 82.47 82.47 0.1K
12:03 82.71 82.98 82.71 82.98 1.9K
12:04 82.98 82.98 82.98 82.98 0.1K
12:05 83.04 83.19 83.04 83.19 1.1K
12:06 83.19 83.19 83.19 83.19 0.4K
12:07 83.33 83.33 83.12 83.12 0.9K
12:08 83.12 83.12 83.12 83.12 0.2K
12:09 83.12 83.12 83.12 83.12 0.0K
12:10 83.12 83.12 83.12 83.12 0.1K
12:11 83.12 83.12 83.12 83.12 0.0K
12:12 83.27 83.27 82.85 82.85 1.0K
12:13 82.85 83.24 82.85 83.03 1.0K
12:14 83.03 83.03 83.03 83.03 0.0K
12:15 83.03 83.03 83.03 83.03 0.6K
12:16 83.03 83.03 82.62 82.62 0.8K
12:17 82.62 82.62 82.62 82.62 0.1K
12:18 82.62 82.64 82.62 82.64 1.3K
12:19 82.64 82.64 82.64 82.64 0.2K
12:20 82.64 82.64 82.64 82.64 0.3K
12:21 82.64 82.65 82.64 82.65 0.8K
12:22 82.65 82.80 82.65 82.80 0.5K
12:23 82.80 82.80 82.80 82.80 0.3K
12:24 82.80 82.80 82.80 82.80 0.1K
12:25 82.80 82.80 82.80 82.80 0.0K
12:26 82.80 82.80 82.80 82.80 0.0K
12:27 82.80 82.80 82.80 82.80 0.3K
12:28 82.80 82.80 82.80 82.80 0.2K
12:29 82.69 82.69 82.69 82.69 0.3K
12:30 82.69 82.69 82.69 82.69 0.0K
12:31 82.50 82.50 82.50 82.50 1.2K
12:32 82.50 82.50 82.50 82.50 1.3K
12:33 82.50 82.50 82.50 82.50 0.1K
12:34 82.50 83.07 82.50 83.07 0.1K
12:35 83.33 83.33 83.33 83.33 0.1K
12:36 83.33 83.33 83.16 83.16 0.9K
12:37 83.16 83.16 83.16 83.16 0.0K
12:38 83.16 83.30 83.16 83.30 1.2K
12:39 83.30 83.30 83.30 83.30 0.2K
12:40 83.30 83.30 83.30 83.30 0.2K
12:41 83.30 83.30 83.30 83.30 0.1K
12:42 83.45 83.45 83.41 83.41 0.7K
12:43 83.41 83.41 83.41 83.41 0.6K
12:44 83.41 83.41 83.41 83.41 0.1K
12:45 83.41 83.41 82.65 82.65 1.4K
12:46 82.65 82.65 82.47 82.47 1.1K
12:47 82.47 82.50 82.47 82.50 0.4K
12:48 82.55 82.55 82.39 82.50 2.4K
12:49 82.29 82.29 82.29 82.29 0.3K
12:50 82.29 82.29 82.29 82.29 1.1K
12:51 82.29 82.72 82.29 82.72 1.3K
12:52 82.72 82.72 82.55 82.55 0.3K
12:53 82.77 82.77 82.75 82.75 5.2K
12:54 82.75 82.94 82.75 82.83 1.6K
12:55 82.91 82.91 82.51 82.51 4.9K
12:56 82.51 82.59 82.51 82.59 1.3K
12:57 82.35 82.44 82.35 82.44 2.5K
12:58 82.44 82.44 82.44 82.44 0.2K
12:59 82.44 82.44 82.44 82.44 0.1K
13:00 82.44 82.49 82.44 82.49 2.0K
13:01 82.49 82.49 82.48 82.48 3.6K
13:02 82.48 82.48 82.23 82.23 4.7K
13:03 82.23 82.23 82.00 82.00 0.9K
13:04 82.00 82.00 81.85 81.85 1.1K
13:05 81.93 81.93 81.85 81.85 1.6K
13:06 81.99 82.03 81.99 82.03 2.7K
13:07 82.03 82.03 82.03 82.03 0.6K
13:08 82.03 82.03 82.03 82.03 1.2K
13:09 82.03 82.03 82.03 82.03 0.1K
13:10 82.03 82.03 82.03 82.03 0.2K
13:11 82.03 82.03 82.03 82.03 0.1K
13:12 82.03 82.03 81.47 81.47 0.8K
13:13 81.47 81.47 81.32 81.32 0.7K
13:14 81.32 81.32 81.21 81.21 1.4K
13:15 81.22 81.22 81.22 81.22 0.8K
13:16 81.10 81.10 81.10 81.10 0.3K
13:17 81.10 81.19 81.10 81.19 0.4K
13:18 81.19 81.19 81.14 81.14 0.4K
13:19 81.14 81.14 80.64 80.64 1.4K
13:20 80.64 80.64 80.64 80.64 0.0K
13:21 80.64 80.64 80.64 80.64 0.0K
13:22 80.64 80.94 80.64 80.94 0.2K
13:23 80.94 81.20 80.94 81.20 0.6K
13:24 81.20 81.20 81.20 81.20 0.2K
13:25 81.20 81.20 81.20 81.20 0.2K
13:26 81.20 81.20 81.20 81.20 0.2K
13:27 81.20 81.20 81.01 81.01 0.5K
13:28 81.01 81.01 81.01 81.01 0.3K
13:29 80.94 81.00 80.94 81.00 0.8K
13:30 81.00 81.05 81.00 81.05 1.2K
13:31 81.05 81.29 81.05 81.28 2.3K
13:32 81.28 81.28 81.28 81.28 0.8K
13:33 80.88 80.88 80.88 80.88 0.5K
13:34 80.88 80.89 80.88 80.89 0.8K
13:35 80.82 80.82 80.82 80.82 1.5K
13:36 80.82 80.82 80.50 80.50 2.6K
13:37 80.50 80.50 80.50 80.50 0.1K
13:38 80.47 80.47 80.47 80.47 0.8K
13:39 80.47 80.47 80.47 80.47 0.1K
13:40 80.47 80.47 80.47 80.47 0.1K
13:41 80.47 80.47 80.47 80.47 0.3K
13:42 80.47 80.47 80.39 80.39 1.8K
13:43 80.39 80.39 80.17 80.20 1.0K
13:44 80.20 80.20 80.20 80.20 0.1K
13:45 80.20 80.20 80.20 80.20 0.4K
13:46 80.20 80.20 80.20 80.20 0.4K
13:47 80.20 80.20 80.14 80.14 0.8K
13:48 80.14 80.14 80.14 80.14 0.3K
13:49 80.14 80.22 80.14 80.22 0.2K
13:50 80.22 80.22 80.22 80.22 0.1K
13:51 80.22 80.39 80.22 80.39 2.4K
13:52 80.39 80.39 80.36 80.36 0.3K
13:53 80.36 80.75 80.36 80.75 0.8K
13:54 80.75 80.80 80.75 80.80 1.4K
13:55 80.80 80.80 80.61 80.73 0.7K
13:56 80.73 80.79 80.73 80.79 0.5K
13:57 80.79 80.79 80.79 80.79 0.5K
13:58 80.79 80.79 80.57 80.57 0.9K
13:59 80.57 80.57 80.57 80.57 0.1K
14:00 80.57 80.57 80.57 80.57 0.1K
14:01 80.57 80.57 80.57 80.57 0.2K
14:02 80.57 80.57 80.57 80.57 0.8K
14:03 81.03 81.03 81.03 81.03 0.9K
14:04 81.03 81.03 81.03 81.03 0.1K
14:05 81.03 81.15 81.03 81.15 0.4K
14:06 81.15 81.43 81.15 81.43 0.5K
14:07 81.43 81.43 81.43 81.43 0.1K
14:08 81.43 81.52 81.27 81.52 0.6K
14:09 81.52 81.52 81.52 81.52 0.0K
14:10 81.58 81.63 81.58 81.63 0.5K
14:11 81.63 81.63 81.58 81.58 0.3K
14:12 81.58 81.78 81.58 81.78 0.8K
14:13 81.78 81.80 81.78 81.80 1.0K
14:14 81.80 81.80 81.80 81.80 0.1K
14:15 82.10 82.10 82.10 82.10 0.8K
14:16 82.10 82.10 82.10 82.10 0.6K
14:17 81.87 81.87 81.87 81.87 0.7K
14:18 81.87 81.87 81.87 81.87 0.0K
14:19 81.87 81.87 81.87 81.87 0.1K
14:20 81.98 81.98 81.86 81.86 1.8K
14:21 81.86 81.86 81.74 81.74 0.3K
14:22 81.74 81.74 81.74 81.74 0.0K
14:23 81.74 81.74 81.72 81.72 1.0K
14:24 81.70 81.70 81.64 81.64 2.5K
14:25 81.64 81.76 81.64 81.76 1.6K
14:26 81.76 81.78 81.76 81.78 1.6K
14:27 82.13 82.15 82.13 82.15 1.6K
14:28 82.15 82.15 82.00 82.00 2.4K
14:29 82.00 82.00 81.85 81.92 1.1K
14:30 81.93 81.93 81.93 81.93 1.1K
14:31 81.93 82.00 81.61 81.61 3.8K
14:32 81.61 81.77 81.61 81.77 1.2K
14:33 81.87 81.94 81.87 81.94 1.5K
14:34 81.94 81.94 81.94 81.94 0.2K
14:35 81.94 82.00 81.71 81.71 2.5K
14:36 81.71 81.71 81.56 81.56 1.7K
14:37 81.56 81.56 81.56 81.56 0.4K
14:38 81.33 81.66 81.33 81.66 2.8K
14:39 81.66 81.66 81.66 81.66 0.2K
14:40 81.66 81.82 81.66 81.82 1.0K
14:41 81.82 82.29 81.82 82.29 1.6K
14:42 82.29 82.29 82.29 82.29 0.3K
14:43 82.29 82.29 82.16 82.17 1.4K
14:44 82.17 82.33 82.14 82.33 3.0K
14:45 82.19 82.19 82.19 82.19 0.3K
14:46 82.19 82.34 82.19 82.34 0.6K
14:47 82.34 82.34 82.34 82.34 0.1K
14:48 82.21 82.48 82.21 82.48 3.3K
14:49 82.48 82.48 82.48 82.48 0.0K
14:50 82.48 82.48 82.48 82.48 0.0K
14:51 82.48 82.48 82.48 82.48 0.4K
14:52 82.48 82.48 82.48 82.48 0.2K
14:53 82.48 82.48 81.76 81.76 5.5K
14:54 81.76 81.76 81.76 81.76 0.0K
14:55 81.76 81.76 81.76 81.76 0.1K
14:56 81.76 81.76 81.76 81.76 0.1K
14:57 82.21 82.21 82.21 82.21 0.7K
14:58 82.45 82.45 82.45 82.45 0.7K
14:59 82.45 82.56 82.45 82.56 2.1K
15:00 82.56 82.56 82.56 82.56 0.4K
15:01 82.55 82.55 82.55 82.55 0.5K
15:02 82.70 82.83 82.70 82.83 1.0K
15:03 82.83 83.03 82.83 83.03 1.1K
15:04 83.03 83.03 83.03 83.03 0.1K
15:05 83.03 83.03 83.00 83.00 0.5K
15:06 83.00 83.00 82.92 82.92 0.5K
15:07 82.92 82.92 82.68 82.71 1.0K
15:08 82.88 82.88 82.42 82.42 1.6K
15:09 82.21 82.36 82.21 82.36 0.6K
15:10 82.36 82.52 82.28 82.28 1.8K
15:11 82.28 82.28 82.27 82.27 1.8K
15:12 82.27 82.27 82.27 82.27 0.1K
15:13 82.27 82.27 82.27 82.27 0.1K
15:14 82.27 82.27 82.27 82.27 0.1K
15:15 82.27 82.71 82.27 82.71 7.8K
15:16 82.71 82.71 82.67 82.67 0.3K
15:17 82.67 82.76 82.67 82.76 0.2K
15:18 82.67 82.67 82.67 82.67 0.6K
15:19 82.67 82.67 82.67 82.67 0.5K
15:20 82.67 82.67 82.60 82.60 0.4K
15:21 82.60 82.60 82.26 82.26 5.8K
15:22 82.26 82.64 82.26 82.64 2.2K
15:23 82.64 82.64 82.64 82.64 0.2K
15:24 82.80 82.95 82.80 82.95 0.8K
15:25 82.95 82.95 82.95 82.95 0.1K
15:26 82.95 82.95 82.69 82.69 0.7K
15:27 82.69 82.69 82.51 82.51 0.7K
15:28 82.51 82.51 82.46 82.46 0.5K
15:29 82.46 82.56 82.30 82.30 1.0K
15:30 82.30 82.30 82.30 82.30 0.5K
15:31 82.30 82.30 82.30 82.30 1.5K
15:32 82.30 82.30 82.30 82.30 0.4K
15:33 82.30 82.30 82.30 82.30 0.3K
15:34 82.30 82.67 82.30 82.67 1.5K
15:35 82.67 82.67 82.44 82.44 0.4K
15:36 82.44 82.44 82.43 82.43 1.3K
15:37 82.10 82.10 82.02 82.02 2.7K
15:38 82.30 82.30 82.18 82.18 2.1K
15:39 82.18 82.18 81.95 81.95 6.3K
15:40 81.87 81.87 81.82 81.87 4.0K
15:41 81.87 81.89 81.87 81.89 1.4K
15:42 81.89 81.89 81.77 81.89 3.8K
15:43 81.89 81.89 81.89 81.89 0.7K
15:44 81.89 81.89 81.59 81.59 2.5K
15:45 81.59 81.77 81.59 81.68 1.5K
15:46 81.68 81.68 81.66 81.66 0.9K
15:47 81.66 81.66 81.58 81.58 1.3K
15:48 81.58 81.86 81.58 81.86 1.8K
15:49 81.86 81.87 81.86 81.86 1.7K
15:50 81.86 81.86 81.86 81.86 0.4K
15:51 81.74 81.77 81.74 81.77 2.1K
15:52 81.65 81.67 81.65 81.67 1.1K
15:53 81.66 81.73 81.66 81.73 2.1K
15:54 81.59 81.59 81.59 81.59 2.8K
15:55 81.56 81.85 81.56 81.85 3.5K
15:56 81.97 82.01 81.94 81.94 1.8K
15:57 81.94 81.94 81.81 81.92 3.0K
15:58 81.92 81.93 81.92 81.93 2.5K
15:59 81.93 81.98 81.88 81.98 4.6K
16:00 81.92 81.96 80.21 81.80 44.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし