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 83.00 84.15 81.80 84.15 25.0K
09:32 84.15 84.15 84.15 84.15 0.6K
09:33 84.15 84.15 84.15 84.15 0.1K
09:34 85.72 85.72 85.72 85.72 1.4K
09:35 87.00 87.00 86.79 86.79 8.2K
09:36 86.79 86.79 85.99 85.99 3.1K
09:37 85.99 85.99 85.99 85.99 0.0K
09:38 85.99 85.99 85.77 85.90 2.5K
09:39 85.90 85.90 85.90 85.90 0.7K
09:40 85.90 85.90 85.48 85.48 0.4K
09:41 85.48 85.48 85.48 85.48 0.1K
09:42 85.48 85.48 85.48 85.48 0.1K
09:43 85.48 85.48 85.48 85.48 0.1K
09:44 85.48 85.48 85.48 85.48 0.1K
09:45 85.48 85.48 85.48 85.48 0.0K
09:46 85.71 85.71 85.55 85.55 0.9K
09:47 85.78 85.88 85.78 85.88 0.7K
09:48 85.88 85.88 85.88 85.88 0.1K
09:49 85.88 86.09 85.88 86.09 2.6K
09:50 85.90 85.90 85.90 85.90 0.5K
09:51 85.90 85.99 85.90 85.99 0.4K
09:52 86.02 86.02 86.02 86.02 0.4K
09:53 86.02 86.02 85.65 85.65 0.7K
09:54 85.65 85.65 85.65 85.65 0.0K
09:55 85.65 85.65 85.65 85.65 0.6K
09:56 85.65 85.97 85.65 85.97 1.5K
09:57 85.97 86.35 85.97 86.35 1.6K
09:58 86.35 86.35 85.54 85.54 1.8K
09:59 85.19 85.19 85.19 85.19 0.2K
10:00 85.19 85.19 85.19 85.19 0.2K
10:01 85.19 85.19 83.71 83.80 1.9K
10:02 83.80 83.80 83.42 83.42 0.5K
10:03 83.99 83.99 83.99 83.99 0.5K
10:04 83.99 84.45 83.99 84.37 2.0K
10:05 84.37 84.37 84.37 84.37 0.7K
10:06 84.37 85.03 84.37 85.03 3.4K
10:07 85.04 85.04 85.04 85.04 1.0K
10:08 85.04 85.04 85.04 85.04 0.1K
10:09 85.04 85.04 85.04 85.04 0.0K
10:10 85.04 85.04 85.04 85.04 0.0K
10:11 85.04 85.04 85.04 85.04 0.1K
10:12 85.04 85.04 84.74 84.74 1.4K
10:13 84.74 84.74 84.73 84.73 0.6K
10:14 84.61 84.69 84.45 84.69 1.6K
10:15 83.99 84.24 83.99 84.24 1.7K
10:16 84.24 84.24 84.19 84.19 0.5K
10:17 84.19 84.19 84.19 84.19 0.1K
10:18 83.83 83.83 83.83 83.83 0.4K
10:19 83.83 85.04 83.83 85.04 11.7K
10:20 85.01 85.01 84.87 84.87 1.0K
10:21 84.87 84.87 84.87 84.87 0.6K
10:22 84.87 84.87 84.87 84.87 0.3K
10:23 85.00 85.00 84.95 84.95 2.5K
10:24 84.95 85.22 84.95 84.96 0.8K
10:25 84.96 84.96 84.96 84.96 0.8K
10:26 84.96 84.96 84.96 84.96 0.0K
10:27 84.96 84.96 84.96 84.96 0.2K
10:28 84.96 84.96 84.96 84.96 0.1K
10:29 84.47 84.67 84.35 84.35 1.9K
10:30 84.35 84.67 84.35 84.67 0.6K
10:31 84.67 84.67 84.38 84.53 0.4K
10:32 84.53 84.55 84.53 84.55 0.3K
10:33 84.55 84.55 84.55 84.55 0.2K
10:34 84.53 84.53 84.53 84.53 0.5K
10:35 84.53 84.53 84.53 84.53 0.1K
10:36 84.53 84.53 84.23 84.23 0.7K
10:37 84.20 84.25 84.20 84.21 0.8K
10:38 84.51 84.53 84.51 84.53 0.9K
10:39 84.21 84.39 84.21 84.39 0.4K
10:40 84.39 84.90 84.39 84.83 2.2K
10:41 84.83 85.13 84.83 85.13 0.8K
10:42 85.13 85.13 84.78 84.78 0.2K
10:43 84.78 84.78 84.55 84.55 0.9K
10:44 84.43 84.43 84.43 84.43 0.8K
10:45 84.43 84.43 84.43 84.43 0.1K
10:46 84.43 84.43 84.43 84.43 0.5K
10:47 84.43 84.43 84.43 84.43 0.3K
10:48 84.43 84.43 84.43 84.43 0.2K
10:49 84.43 84.43 84.43 84.43 0.4K
10:50 84.43 84.84 84.43 84.84 0.3K
10:51 84.84 84.88 84.84 84.88 0.2K
10:52 84.88 85.09 84.88 85.09 0.8K
10:53 85.07 85.44 85.07 85.44 15.5K
10:54 85.44 85.44 85.13 85.13 0.4K
10:55 85.13 85.13 84.90 84.90 0.2K
10:56 84.90 84.90 84.75 84.75 0.7K
10:57 84.75 84.75 84.69 84.69 0.4K
10:58 84.69 85.29 84.69 85.29 0.4K
10:59 85.29 85.29 85.04 85.04 1.3K
11:00 85.04 85.14 85.04 85.14 2.7K
11:01 85.14 85.48 85.14 85.48 0.3K
11:02 85.39 85.39 85.11 85.11 0.6K
11:03 85.11 85.47 85.11 85.47 0.3K
11:04 85.47 85.96 85.47 85.70 1.6K
11:05 85.70 86.12 85.70 86.12 0.9K
11:06 85.92 86.13 85.84 85.96 1.1K
11:07 85.85 85.98 85.78 85.98 1.6K
11:08 85.78 85.79 85.78 85.79 3.2K
11:09 85.88 86.00 85.53 85.53 2.3K
11:10 85.53 85.58 85.53 85.58 1.7K
11:11 85.51 85.51 85.51 85.51 1.4K
11:12 85.51 85.77 85.51 85.59 0.8K
11:13 85.59 85.59 85.59 85.59 0.3K
11:14 85.35 85.54 85.35 85.54 2.9K
11:15 85.54 85.64 85.54 85.60 0.5K
11:16 85.36 85.36 85.36 85.36 0.7K
11:17 85.36 85.36 85.36 85.36 0.3K
11:18 85.36 85.36 85.36 85.36 0.1K
11:19 85.65 85.65 85.51 85.51 2.1K
11:20 85.51 86.02 85.51 86.02 18.9K
11:21 86.14 86.14 86.06 86.12 1.1K
11:22 86.12 86.12 86.12 86.12 0.0K
11:23 86.12 86.32 86.12 86.32 0.3K
11:24 86.32 86.37 86.21 86.37 2.1K
11:25 86.37 86.38 86.20 86.38 2.9K
11:26 86.21 86.30 86.21 86.30 1.4K
11:27 86.30 86.30 85.92 85.92 0.9K
11:28 85.92 85.92 85.83 85.83 1.1K
11:29 85.83 85.83 85.83 85.83 0.1K
11:30 85.83 85.83 85.83 85.83 0.5K
11:31 85.87 85.88 85.87 85.88 0.6K
11:32 86.01 86.01 85.88 85.88 1.0K
11:33 85.88 86.01 85.88 86.01 1.0K
11:34 86.01 86.01 86.01 86.01 0.9K
11:35 86.01 86.29 86.01 86.29 10.5K
11:36 86.29 86.29 86.29 86.29 0.6K
11:37 86.29 86.29 86.29 86.29 0.6K
11:38 86.29 86.29 86.29 86.29 0.1K
11:39 86.29 86.71 86.29 86.71 0.3K
11:40 86.71 86.71 86.71 86.71 0.0K
11:41 86.71 86.71 86.71 86.71 0.0K
11:42 86.71 86.71 86.71 86.71 0.1K
11:43 86.71 86.71 86.71 86.71 0.5K
11:44 86.71 86.71 86.71 86.71 0.1K
11:45 86.75 86.75 86.25 86.25 2.1K
11:46 86.25 86.62 86.15 86.39 2.5K
11:47 86.39 86.39 86.39 86.39 0.1K
11:48 86.31 86.31 86.31 86.31 1.3K
11:49 86.31 86.31 85.99 85.99 0.2K
11:50 85.99 85.99 85.99 85.99 0.1K
11:51 85.99 85.99 85.99 85.99 0.1K
11:52 85.99 85.99 85.99 85.99 0.1K
11:53 85.99 85.99 85.19 85.19 7.5K
11:54 85.19 85.86 85.19 85.86 3.2K
11:55 85.86 85.86 85.86 85.86 0.2K
11:56 85.86 85.86 85.86 85.86 0.1K
11:57 85.86 85.86 85.86 85.86 0.1K
11:58 85.86 85.86 85.86 85.86 0.1K
11:59 86.19 86.19 86.00 86.00 1.2K
12:00 86.00 86.00 86.00 86.00 0.0K
12:01 86.00 86.00 86.00 86.00 0.1K
12:02 86.00 86.00 86.00 86.00 0.1K
12:03 86.00 86.00 85.89 85.89 0.2K
12:04 85.89 85.89 85.65 85.65 0.4K
12:05 85.65 85.65 85.65 85.65 0.0K
12:06 85.65 85.65 85.65 85.65 0.1K
12:07 85.65 85.65 85.65 85.65 0.1K
12:08 85.65 85.65 85.65 85.65 0.2K
12:09 85.65 85.65 85.55 85.55 0.4K
12:10 85.50 85.50 85.39 85.39 0.5K
12:11 85.39 85.39 85.39 85.39 0.0K
12:12 85.39 85.39 85.39 85.39 0.1K
12:13 85.40 85.40 85.40 85.40 0.3K
12:14 85.40 85.40 85.40 85.40 0.2K
12:15 85.40 85.40 85.40 85.40 0.2K
12:16 85.40 85.84 85.40 85.84 1.4K
12:17 85.84 85.84 85.84 85.84 0.3K
12:18 85.84 85.84 85.84 85.84 0.1K
12:19 85.84 85.84 85.84 85.84 0.0K
12:20 85.84 85.84 85.84 85.84 0.0K
12:21 85.84 85.84 85.84 85.84 0.3K
12:22 85.84 85.86 85.84 85.86 0.8K
12:23 85.86 85.86 85.60 85.60 1.0K
12:24 85.60 85.60 85.60 85.60 0.1K
12:25 85.60 85.60 85.60 85.60 0.1K
12:26 85.60 85.60 85.11 85.11 0.3K
12:27 86.14 86.14 86.14 86.14 0.2K
12:28 86.14 86.14 86.14 86.14 0.1K
12:29 86.14 86.14 86.14 86.14 0.0K
12:30 86.14 86.14 86.14 86.14 0.2K
12:31 86.14 86.14 86.14 86.14 0.0K
12:32 86.14 86.14 85.46 85.46 0.2K
12:33 85.46 85.46 85.46 85.46 0.2K
12:34 85.46 85.46 85.46 85.46 0.0K
12:35 85.46 85.46 85.46 85.46 0.0K
12:36 85.46 85.46 85.46 85.46 0.1K
12:37 85.46 86.25 85.46 86.25 2.0K
12:38 86.25 86.25 86.17 86.17 0.3K
12:39 86.17 86.17 86.17 86.17 0.2K
12:40 86.17 86.17 86.17 86.17 0.1K
12:41 86.03 86.03 85.83 85.83 0.6K
12:42 85.83 85.83 85.83 85.83 0.0K
12:43 85.83 85.83 85.83 85.83 0.2K
12:44 85.83 86.36 85.83 86.36 0.2K
12:45 86.36 86.36 86.36 86.36 0.3K
12:46 86.36 86.36 86.36 86.36 0.1K
12:47 86.36 86.36 86.36 86.36 0.1K
12:48 86.36 86.36 86.05 86.05 0.2K
12:49 86.05 86.40 86.05 86.40 0.1K
12:50 86.40 86.40 86.40 86.40 0.2K
12:51 86.40 86.40 86.40 86.40 0.4K
12:52 86.40 86.40 86.27 86.27 0.1K
12:53 86.27 86.27 86.27 86.27 0.0K
12:54 86.27 86.57 86.27 86.57 0.9K
12:55 86.57 86.91 86.57 86.91 0.5K
12:56 86.91 86.91 86.91 86.91 0.1K
12:57 86.91 86.91 86.91 86.91 0.3K
12:58 86.91 86.91 86.91 86.91 0.0K
12:59 86.91 86.91 86.76 86.76 0.4K
13:00 86.76 86.76 86.76 86.76 0.1K
13:01 86.76 86.78 86.76 86.78 0.3K
13:02 86.78 86.78 86.78 86.78 0.3K
13:03 86.78 86.78 86.78 86.78 0.1K
13:04 86.35 86.61 86.35 86.61 2.5K
13:05 86.61 86.62 86.61 86.62 0.2K
13:06 86.62 86.62 86.62 86.62 0.1K
13:07 86.62 86.62 86.62 86.62 0.1K
13:08 86.62 86.62 86.62 86.62 0.0K
13:09 86.62 86.62 86.62 86.62 0.2K
13:10 86.62 86.62 86.62 86.62 0.1K
13:11 86.62 86.62 86.62 86.62 0.1K
13:12 86.62 86.62 86.62 86.62 0.1K
13:13 86.62 86.62 86.62 86.62 0.0K
13:14 86.62 86.62 86.62 86.62 0.0K
13:15 86.62 86.62 86.62 86.62 0.4K
13:16 86.62 86.62 86.62 86.62 0.2K
13:17 86.85 86.85 86.85 86.85 0.1K
13:18 86.57 86.57 86.57 86.57 0.5K
13:19 86.57 86.57 86.57 86.57 0.1K
13:20 86.64 86.64 86.29 86.29 0.7K
13:21 86.29 86.29 86.29 86.29 0.0K
13:22 86.29 86.29 86.29 86.29 0.0K
13:23 86.29 86.29 86.29 86.29 0.2K
13:24 86.29 86.29 86.29 86.29 0.1K
13:25 86.29 86.29 86.29 86.29 0.1K
13:26 86.29 86.51 86.29 86.51 1.0K
13:27 86.51 86.51 86.51 86.51 0.2K
13:28 86.05 86.05 86.05 86.05 1.2K
13:29 86.05 86.13 86.05 86.13 0.6K
13:30 86.13 86.13 86.13 86.13 0.1K
13:31 86.13 86.13 86.13 86.13 0.1K
13:32 86.13 86.44 86.13 86.44 0.6K
13:33 86.44 86.44 86.44 86.44 2.3K
13:34 86.44 86.44 86.44 86.44 0.0K
13:35 86.44 86.44 86.01 86.01 0.7K
13:36 86.01 86.43 86.01 86.43 0.5K
13:37 86.43 86.43 86.43 86.43 0.2K
13:38 86.43 86.43 85.94 85.94 0.9K
13:39 85.94 85.94 85.94 85.94 0.1K
13:40 85.94 85.94 85.94 85.94 0.1K
13:41 85.94 86.18 85.94 86.18 0.1K
13:42 86.18 86.18 86.12 86.12 0.2K
13:43 86.12 86.13 86.12 86.13 0.2K
13:44 86.13 86.13 86.13 86.13 0.0K
13:45 86.13 86.13 86.13 86.13 0.3K
13:46 86.13 86.13 86.13 86.13 0.5K
13:47 86.13 86.13 86.13 86.13 0.1K
13:48 86.13 86.13 86.13 86.13 0.3K
13:49 86.13 86.13 86.13 86.13 0.0K
13:50 86.13 86.13 86.05 86.05 0.4K
13:51 86.05 86.05 86.05 86.05 0.0K
13:52 86.05 86.05 86.05 86.05 0.1K
13:53 86.05 86.05 86.05 86.05 0.4K
13:54 86.05 86.05 86.05 86.05 0.0K
13:55 86.05 86.05 86.05 86.05 0.1K
13:56 86.50 86.50 86.50 86.50 0.2K
13:57 86.48 86.48 86.48 86.48 1.5K
13:58 86.48 86.48 86.48 86.48 0.2K
13:59 86.48 86.48 86.32 86.32 0.2K
14:00 86.24 86.24 86.13 86.13 2.0K
14:01 86.17 86.17 86.17 86.17 0.4K
14:02 86.17 86.17 86.17 86.17 0.5K
14:03 86.17 86.17 86.17 86.17 0.1K
14:04 86.17 86.28 86.17 86.28 0.2K
14:05 86.28 86.28 86.28 86.28 0.0K
14:06 86.28 86.28 86.28 86.28 0.3K
14:07 86.28 86.28 86.28 86.28 0.1K
14:08 86.40 86.40 86.40 86.40 0.2K
14:09 86.40 86.40 86.22 86.22 0.4K
14:10 86.22 86.22 86.22 86.22 0.1K
14:11 86.22 86.22 86.22 86.22 0.1K
14:12 86.22 86.22 86.13 86.13 0.3K
14:13 86.13 86.13 86.13 86.13 0.1K
14:14 86.13 86.13 86.13 86.13 0.1K
14:15 86.13 86.13 86.13 86.13 0.2K
14:16 86.13 86.13 86.13 86.13 0.1K
14:17 86.13 86.13 86.13 86.13 0.1K
14:18 86.10 86.10 86.10 86.10 0.1K
14:19 86.10 86.10 86.10 86.10 0.0K
14:20 86.10 86.27 86.10 86.27 0.7K
14:21 86.27 86.27 86.26 86.26 0.3K
14:22 86.26 86.26 86.26 86.26 0.6K
14:23 86.26 86.26 86.24 86.24 0.3K
14:24 86.24 86.24 86.24 86.24 0.0K
14:25 86.24 86.24 86.00 86.00 1.2K
14:26 86.00 86.18 85.97 86.18 2.6K
14:27 86.18 86.18 86.18 86.18 0.7K
14:28 86.18 86.18 86.18 86.18 0.0K
14:29 86.18 86.20 86.18 86.20 0.4K
14:30 86.20 86.20 86.20 86.20 0.5K
14:31 86.20 86.20 86.20 86.20 0.5K
14:32 86.20 86.23 86.20 86.23 1.7K
14:33 86.23 86.23 86.23 86.23 0.5K
14:34 86.23 86.23 86.17 86.17 2.1K
14:35 86.17 86.24 86.17 86.24 0.8K
14:36 86.24 86.24 85.87 85.87 1.4K
14:37 85.87 85.87 85.87 85.87 0.1K
14:38 85.87 85.87 85.87 85.87 0.2K
14:39 85.87 86.00 85.87 86.00 0.3K
14:40 85.83 85.86 85.83 85.86 2.3K
14:41 86.09 86.23 86.09 86.23 1.0K
14:42 86.23 86.23 85.99 85.99 2.6K
14:43 85.99 85.99 85.99 85.99 0.1K
14:44 85.99 85.99 85.99 85.99 0.1K
14:45 85.99 86.21 85.99 86.21 0.3K
14:46 86.21 86.21 86.21 86.21 0.4K
14:47 86.21 86.21 86.18 86.18 0.3K
14:48 86.18 86.20 86.18 86.20 0.4K
14:49 86.20 86.20 86.18 86.18 0.4K
14:50 86.18 86.18 86.18 86.18 0.5K
14:51 86.18 86.18 86.16 86.16 0.2K
14:52 85.92 85.92 85.92 85.92 0.9K
14:53 85.92 85.92 85.92 85.92 0.0K
14:54 85.92 86.15 85.92 86.15 0.5K
14:55 86.15 86.15 86.15 86.15 0.4K
14:56 85.94 85.94 85.94 85.94 1.1K
14:57 85.94 85.94 85.80 85.80 0.9K
14:58 86.07 86.07 85.79 85.79 2.6K
14:59 85.79 85.80 85.79 85.80 0.1K
15:00 85.80 85.94 85.80 85.94 0.4K
15:01 85.94 85.94 85.93 85.93 0.3K
15:02 85.93 85.93 85.93 85.93 0.2K
15:03 86.16 86.16 86.16 86.16 1.5K
15:04 86.22 86.22 86.22 86.22 1.1K
15:05 86.22 86.22 86.21 86.21 0.8K
15:06 86.21 86.21 86.21 86.21 0.2K
15:07 86.21 86.40 86.21 86.21 1.6K
15:08 86.21 86.21 86.14 86.14 1.0K
15:09 86.14 86.14 86.14 86.14 0.3K
15:10 86.14 86.32 86.14 86.20 0.3K
15:11 86.19 86.19 86.03 86.03 0.7K
15:12 86.03 86.03 86.03 86.03 0.4K
15:13 86.03 86.35 86.03 86.29 3.9K
15:14 86.29 86.29 86.29 86.29 0.4K
15:15 86.29 86.29 86.29 86.29 0.1K
15:16 86.29 86.29 86.29 86.29 1.1K
15:17 86.29 86.34 86.29 86.34 0.3K
15:18 86.34 86.34 86.34 86.34 0.2K
15:19 86.34 86.78 86.34 86.78 12.6K
15:20 86.78 86.78 86.78 86.78 0.6K
15:21 86.78 87.12 86.78 87.12 7.4K
15:22 87.16 87.16 87.14 87.16 2.1K
15:23 86.95 87.08 86.95 87.08 1.6K
15:24 87.08 87.11 86.93 87.11 3.0K
15:25 86.94 86.95 86.94 86.95 0.4K
15:26 86.95 87.14 86.95 87.14 0.7K
15:27 87.14 87.59 87.14 87.43 6.1K
15:28 87.39 87.39 87.38 87.38 2.0K
15:29 87.38 87.38 87.25 87.25 1.5K
15:30 87.25 87.35 87.23 87.35 1.5K
15:31 87.35 87.35 87.35 87.35 0.5K
15:32 87.34 87.34 87.34 87.34 1.4K
15:33 87.34 87.34 87.23 87.23 0.8K
15:34 87.23 87.23 87.23 87.23 1.2K
15:35 87.23 87.23 86.72 86.72 7.7K
15:36 86.72 86.72 86.72 86.72 0.9K
15:37 86.53 86.54 86.44 86.54 4.0K
15:38 86.54 86.67 86.54 86.67 1.3K
15:39 86.67 86.76 86.67 86.76 0.5K
15:40 86.76 86.76 86.76 86.76 0.2K
15:41 86.76 86.78 86.69 86.69 1.4K
15:42 86.68 86.68 86.67 86.67 1.3K
15:43 86.67 86.67 86.67 86.67 0.9K
15:44 86.67 86.76 86.65 86.76 2.4K
15:45 86.76 86.76 86.76 86.76 0.3K
15:46 86.76 86.86 86.76 86.86 1.2K
15:47 86.86 87.00 86.77 87.00 3.7K
15:48 87.03 87.04 87.03 87.04 1.2K
15:49 87.11 87.11 87.08 87.08 1.4K
15:50 87.08 87.08 86.97 86.97 0.6K
15:51 87.05 87.05 86.86 86.86 4.1K
15:52 86.86 86.86 86.85 86.85 3.0K
15:53 86.79 86.89 86.78 86.89 1.0K
15:54 86.89 87.05 86.89 87.05 2.6K
15:55 87.05 87.11 87.05 87.11 1.6K
15:56 86.96 87.11 86.96 87.10 3.6K
15:57 87.00 87.04 86.84 86.84 6.5K
15:58 86.84 86.90 86.80 86.84 3.5K
15:59 87.07 87.07 86.59 86.59 14.6K
16:00 86.58 86.71 86.24 86.30 71.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし