Dave Inc (DAVE)

DAVE
🏛️ アメリカ →
203.78
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 86.57 86.90 85.20 86.90 5.6K
09:32 86.90 86.90 86.90 86.90 0.6K
09:33 86.90 86.90 86.90 86.90 0.6K
09:34 86.21 87.08 86.16 87.08 2.2K
09:35 87.08 87.08 87.08 87.08 0.0K
09:36 87.08 87.08 85.36 85.36 0.5K
09:37 85.36 85.36 85.36 85.36 0.2K
09:38 85.36 87.40 85.36 87.40 1.3K
09:39 87.40 87.40 87.40 87.40 0.0K
09:40 87.82 87.82 86.41 86.41 0.8K
09:41 86.41 88.01 86.41 88.01 1.6K
09:42 88.01 88.50 88.01 88.50 2.1K
09:43 88.50 88.50 88.50 88.50 0.5K
09:44 88.50 88.50 88.22 88.22 1.1K
09:45 88.22 88.22 88.22 88.22 0.1K
09:46 88.22 88.22 88.06 88.06 0.7K
09:47 88.06 88.20 88.06 88.20 0.7K
09:48 88.20 88.20 88.20 88.20 0.8K
09:49 88.20 88.20 88.20 88.20 0.1K
09:50 88.20 88.20 86.90 86.90 0.2K
09:51 86.90 86.90 86.68 86.68 0.8K
09:52 86.68 86.68 86.54 86.68 1.3K
09:53 86.68 86.68 86.68 86.68 0.1K
09:54 86.99 86.99 86.99 86.99 0.4K
09:55 86.72 86.72 86.72 86.72 0.6K
09:56 86.72 86.83 86.72 86.72 1.5K
09:57 86.53 86.53 86.53 86.53 1.8K
09:58 86.81 86.81 86.81 86.81 1.3K
09:59 86.81 86.81 86.81 86.81 0.4K
10:00 86.81 86.81 86.81 86.81 1.2K
10:01 86.81 86.81 86.81 86.81 0.3K
10:02 86.81 86.81 86.34 86.34 0.4K
10:03 86.09 86.09 86.09 86.09 0.3K
10:04 86.09 86.09 86.09 86.09 0.0K
10:05 86.09 86.09 86.09 86.09 0.1K
10:06 86.09 86.09 86.09 86.09 1.0K
10:07 86.09 86.61 86.09 86.61 0.5K
10:08 86.61 86.96 86.61 86.96 0.3K
10:09 86.96 86.96 86.00 86.00 3.5K
10:10 86.00 86.00 86.00 86.00 0.1K
10:11 86.00 86.06 86.00 86.06 0.2K
10:12 86.06 86.06 86.06 86.06 0.1K
10:13 86.06 86.06 86.06 86.06 0.0K
10:14 86.06 86.06 85.96 85.96 0.6K
10:15 86.39 86.39 86.39 86.39 1.4K
10:16 86.39 86.69 86.39 86.69 1.1K
10:17 86.69 86.69 86.69 86.69 0.0K
10:18 86.69 86.69 86.69 86.69 0.3K
10:19 86.38 86.38 86.38 86.38 0.3K
10:20 86.38 86.39 86.38 86.39 0.4K
10:21 86.39 86.39 86.39 86.39 0.2K
10:22 86.39 86.39 86.39 86.39 0.1K
10:23 86.39 86.39 86.39 86.39 0.5K
10:24 86.39 86.39 85.54 85.54 0.1K
10:25 85.54 86.39 85.54 86.39 0.1K
10:26 86.29 86.29 86.29 86.29 0.6K
10:27 85.54 85.54 85.21 85.21 1.7K
10:28 85.42 85.42 85.42 85.42 0.3K
10:29 85.42 85.42 84.97 84.97 2.2K
10:30 84.97 84.97 84.97 84.97 0.2K
10:31 84.97 84.97 84.97 84.97 0.6K
10:32 84.67 84.67 84.67 84.67 1.2K
10:33 84.95 84.95 84.95 84.95 0.4K
10:34 84.95 84.95 84.70 84.72 2.4K
10:35 84.72 84.72 84.72 84.72 0.0K
10:36 84.88 85.32 84.70 85.32 5.0K
10:37 85.32 85.32 85.01 85.01 2.3K
10:38 85.01 85.01 85.00 85.01 0.9K
10:39 85.01 85.51 85.01 85.51 2.9K
10:40 85.52 85.61 85.52 85.61 1.4K
10:41 85.61 85.61 85.33 85.33 4.1K
10:42 85.46 85.46 85.39 85.39 1.3K
10:43 85.39 85.39 85.39 85.39 0.4K
10:44 85.39 85.39 85.26 85.26 1.0K
10:45 85.26 85.26 85.26 85.26 0.6K
10:46 85.26 85.26 85.26 85.26 0.3K
10:47 85.26 85.26 85.26 85.26 0.4K
10:48 85.26 85.76 85.26 85.76 0.5K
10:49 85.76 85.76 85.76 85.76 0.3K
10:50 85.76 85.76 85.76 85.76 0.1K
10:51 85.80 85.80 85.80 85.80 0.4K
10:52 85.80 85.80 85.80 85.80 0.1K
10:53 85.80 85.80 85.80 85.80 0.2K
10:54 85.80 85.80 85.80 85.80 0.0K
10:55 85.80 85.80 85.80 85.80 0.2K
10:56 85.80 85.80 85.80 85.80 0.4K
10:57 85.80 85.80 85.80 85.80 0.3K
10:58 85.80 85.80 84.45 84.45 0.2K
10:59 84.45 84.45 84.45 84.45 0.3K
11:00 84.45 84.45 84.45 84.45 0.1K
11:01 85.60 85.60 85.60 85.60 0.2K
11:02 85.60 85.60 85.60 85.60 0.0K
11:03 85.60 85.60 85.32 85.32 0.3K
11:04 85.32 85.32 85.32 85.32 0.4K
11:05 85.32 85.32 85.32 85.32 0.1K
11:06 85.32 85.32 85.32 85.32 0.1K
11:07 85.97 85.97 85.76 85.91 1.7K
11:08 85.91 85.91 85.91 85.91 0.2K
11:09 85.43 86.17 85.43 86.17 0.8K
11:10 86.17 86.17 86.17 86.17 0.0K
11:11 86.17 86.17 86.17 86.17 0.2K
11:12 86.17 86.17 86.17 86.17 0.5K
11:13 86.17 86.17 86.17 86.17 0.1K
11:14 86.17 86.17 86.17 86.17 0.3K
11:15 86.17 86.17 86.17 86.17 0.0K
11:16 86.17 86.29 86.17 86.29 0.1K
11:17 86.29 86.29 86.29 86.29 0.3K
11:18 86.29 86.29 86.29 86.29 0.0K
11:19 86.29 86.48 86.29 86.48 1.3K
11:20 86.48 86.48 86.48 86.48 0.3K
11:21 86.48 86.48 86.48 86.48 0.1K
11:22 86.48 86.48 86.48 86.48 0.2K
11:23 86.48 86.48 86.48 86.48 0.3K
11:24 86.48 86.48 86.48 86.48 0.2K
11:25 86.48 86.48 86.48 86.48 0.1K
11:26 86.48 86.48 86.48 86.48 0.2K
11:27 86.48 86.48 86.48 86.48 0.3K
11:28 86.48 86.48 86.36 86.36 1.1K
11:29 86.36 86.44 86.36 86.44 0.7K
11:30 86.47 86.54 86.43 86.43 1.4K
11:31 86.43 86.43 86.43 86.43 0.0K
11:32 86.43 86.43 86.43 86.43 0.9K
11:33 86.79 87.01 86.73 86.73 4.4K
11:34 86.73 86.73 86.50 86.50 0.2K
11:35 86.50 86.50 86.47 86.47 0.9K
11:36 86.47 86.47 86.47 86.47 0.0K
11:37 86.47 86.47 86.47 86.47 0.3K
11:38 86.47 86.47 86.47 86.47 0.0K
11:39 86.46 86.46 86.46 86.46 0.9K
11:40 86.46 86.46 86.46 86.46 0.2K
11:41 86.46 86.46 86.46 86.46 0.0K
11:42 86.46 86.46 86.46 86.46 0.1K
11:43 86.46 86.46 86.46 86.46 0.0K
11:44 86.46 86.46 86.46 86.46 0.1K
11:45 86.46 86.46 86.46 86.46 0.0K
11:46 86.46 86.46 86.46 86.46 0.0K
11:47 86.46 86.46 86.46 86.46 0.1K
11:48 86.46 86.46 86.46 86.46 0.0K
11:49 86.46 86.46 86.46 86.46 0.2K
11:50 86.46 86.46 86.46 86.46 0.1K
11:51 86.46 86.46 86.46 86.46 0.0K
11:52 86.46 86.46 86.46 86.46 0.0K
11:53 86.46 86.46 86.46 86.46 0.0K
11:54 86.46 86.46 86.46 86.46 0.0K
11:55 86.46 86.46 86.46 86.46 0.0K
11:56 86.46 86.46 86.46 86.46 0.2K
11:57 86.46 86.46 86.46 86.46 0.0K
11:58 86.46 86.46 86.46 86.46 0.0K
11:59 86.46 86.46 86.46 86.46 0.0K
12:00 86.46 86.46 86.46 86.46 0.1K
12:01 86.46 86.46 86.46 86.46 0.0K
12:02 86.46 86.46 86.02 86.02 0.3K
12:03 86.02 86.02 86.02 86.02 0.2K
12:04 86.02 86.02 86.02 86.02 0.0K
12:05 86.02 86.02 86.02 86.02 0.0K
12:06 86.02 86.66 86.02 86.66 0.7K
12:07 86.65 86.66 86.65 86.66 0.8K
12:08 86.66 87.03 86.66 87.03 0.5K
12:09 87.03 87.03 87.03 87.03 0.1K
12:10 87.03 87.03 87.03 87.03 0.0K
12:11 87.03 87.03 87.03 87.03 0.0K
12:12 87.38 87.38 87.38 87.38 0.7K
12:13 87.38 87.38 86.48 87.16 0.8K
12:14 87.16 87.16 87.16 87.16 0.1K
12:15 87.16 87.16 87.16 87.16 0.1K
12:16 87.16 87.16 86.78 86.78 0.2K
12:17 86.78 86.78 86.78 86.78 0.1K
12:18 86.78 86.78 86.78 86.78 0.3K
12:19 86.78 86.78 86.78 86.78 0.0K
12:20 86.78 86.78 86.78 86.78 0.2K
12:21 86.78 86.78 86.78 86.78 0.1K
12:22 86.44 86.44 86.44 86.44 0.8K
12:23 86.44 86.44 86.44 86.44 0.1K
12:24 86.44 86.44 86.44 86.44 0.0K
12:25 86.44 86.44 86.44 86.44 0.0K
12:26 86.44 86.73 86.44 86.73 0.2K
12:27 86.73 86.73 86.73 86.73 0.0K
12:28 86.73 86.73 86.73 86.73 0.2K
12:29 86.73 86.73 86.73 86.73 0.2K
12:30 86.73 86.73 86.73 86.73 0.2K
12:31 86.73 86.73 86.73 86.73 0.0K
12:32 86.73 86.73 85.92 85.92 0.7K
12:33 85.92 85.92 85.92 85.92 0.0K
12:34 85.92 85.92 85.92 85.92 0.1K
12:35 85.92 85.92 85.92 85.92 0.0K
12:36 85.92 85.92 85.92 85.92 0.1K
12:37 85.92 85.92 85.92 85.92 0.2K
12:38 85.92 85.92 85.92 85.92 0.0K
12:39 86.33 86.33 86.27 86.27 0.9K
12:40 86.27 86.27 86.27 86.27 1.2K
12:41 86.27 86.27 85.85 85.85 0.3K
12:42 85.85 85.85 85.66 85.66 1.1K
12:43 85.66 85.66 85.66 85.66 0.1K
12:44 85.66 85.66 85.66 85.66 0.0K
12:45 85.66 85.66 85.66 85.66 0.1K
12:46 85.66 85.66 85.66 85.66 0.1K
12:47 85.66 85.85 85.66 85.85 0.2K
12:48 85.85 85.85 85.83 85.83 0.4K
12:49 85.83 85.83 85.83 85.83 0.0K
12:50 85.83 85.83 85.83 85.83 0.2K
12:51 85.83 85.83 85.83 85.83 0.0K
12:52 85.72 86.08 85.72 86.08 0.6K
12:53 86.08 86.08 86.08 86.08 0.1K
12:54 86.08 86.08 86.08 86.08 0.0K
12:55 85.68 85.68 85.68 85.68 0.2K
12:56 85.68 85.68 85.68 85.68 0.1K
12:57 85.68 85.68 85.68 85.68 0.1K
12:58 85.68 85.68 85.68 85.68 0.0K
12:59 85.68 85.68 85.68 85.68 0.1K
13:00 85.68 85.68 85.68 85.68 0.0K
13:01 85.68 85.68 85.68 85.68 0.0K
13:02 85.68 85.68 85.68 85.68 0.2K
13:03 85.68 85.68 85.68 85.68 0.0K
13:04 85.68 85.68 85.68 85.68 0.1K
13:05 85.68 85.68 85.68 85.68 0.1K
13:06 85.68 86.23 85.68 86.23 0.9K
13:07 86.38 86.38 86.38 86.38 0.2K
13:08 86.41 86.59 86.41 86.59 0.7K
13:09 86.59 86.59 86.59 86.59 0.0K
13:10 86.59 86.59 86.53 86.53 0.3K
13:11 86.53 86.53 86.53 86.53 0.0K
13:12 86.56 86.56 86.56 86.56 0.2K
13:13 86.56 86.56 86.56 86.56 0.0K
13:14 86.64 86.64 86.64 86.64 0.1K
13:15 86.64 86.69 86.64 86.69 0.2K
13:16 86.69 86.69 86.69 86.69 0.0K
13:17 86.72 86.72 86.72 86.72 0.2K
13:18 86.72 86.72 86.72 86.72 0.1K
13:19 86.72 86.72 86.52 86.52 0.2K
13:20 86.52 86.52 86.52 86.52 0.1K
13:21 86.52 86.52 86.31 86.31 1.0K
13:22 86.31 86.54 86.31 86.54 0.8K
13:23 86.54 86.54 86.54 86.54 0.3K
13:24 86.72 86.74 86.72 86.74 0.4K
13:25 86.68 87.42 86.68 87.42 4.0K
13:26 87.30 87.30 87.29 87.29 9.6K
13:27 87.29 87.29 87.29 87.29 1.1K
13:28 87.29 87.29 87.26 87.26 0.8K
13:29 87.46 87.46 87.34 87.34 0.8K
13:30 87.21 87.21 87.21 87.21 0.1K
13:31 87.21 87.36 87.21 87.36 0.1K
13:32 87.44 87.44 87.44 87.44 0.2K
13:33 87.44 87.44 87.34 87.34 0.2K
13:34 87.38 87.47 87.38 87.47 0.9K
13:35 87.47 87.49 87.47 87.49 0.1K
13:36 87.49 87.49 87.49 87.49 0.1K
13:37 87.49 87.49 87.49 87.49 0.6K
13:38 87.52 87.63 87.52 87.63 1.5K
13:39 87.63 87.63 87.45 87.45 6.1K
13:40 87.45 87.45 87.45 87.45 0.2K
13:41 87.45 87.54 87.45 87.54 0.2K
13:42 87.58 87.59 87.58 87.59 1.0K
13:43 87.72 87.72 87.72 87.72 0.3K
13:44 87.72 87.72 87.72 87.72 0.1K
13:45 87.79 87.79 87.70 87.70 0.3K
13:46 87.70 87.70 87.70 87.70 0.2K
13:47 87.39 87.39 87.39 87.39 0.6K
13:48 87.39 87.39 87.36 87.36 2.4K
13:49 87.36 87.51 87.36 87.51 0.5K
13:50 87.51 87.51 87.51 87.51 0.3K
13:51 87.51 87.51 87.51 87.51 0.0K
13:52 87.75 87.76 87.75 87.76 0.5K
13:53 87.76 87.76 87.76 87.76 0.1K
13:54 87.76 87.76 87.63 87.63 0.7K
13:55 87.63 87.63 87.55 87.57 1.0K
13:56 87.57 87.57 87.57 87.57 0.0K
13:57 87.57 87.57 87.57 87.57 0.0K
13:58 87.57 87.74 87.53 87.74 0.7K
13:59 87.74 87.74 87.74 87.74 0.2K
14:00 87.74 87.74 87.74 87.74 0.5K
14:01 87.74 87.96 87.74 87.96 2.3K
14:02 87.96 87.96 87.82 87.87 0.8K
14:03 87.87 87.87 87.87 87.87 0.5K
14:04 87.87 87.87 87.53 87.53 1.2K
14:05 87.53 87.72 87.53 87.72 0.1K
14:06 87.72 87.72 87.71 87.71 0.1K
14:07 87.74 87.74 87.74 87.74 0.7K
14:08 87.74 87.99 87.74 87.99 0.4K
14:09 87.99 87.99 87.96 87.96 0.1K
14:10 87.96 88.07 87.96 88.07 0.3K
14:11 88.07 88.07 87.52 87.52 0.5K
14:12 87.52 87.74 87.52 87.74 0.3K
14:13 87.66 87.78 87.66 87.74 1.4K
14:14 87.74 87.92 87.74 87.92 0.3K
14:15 87.92 87.98 87.92 87.98 1.6K
14:16 87.98 88.05 87.82 87.82 0.4K
14:17 87.82 87.82 87.82 87.82 0.1K
14:18 87.82 88.05 87.82 88.05 0.3K
14:19 88.05 88.05 88.05 88.05 0.3K
14:20 88.17 88.18 88.08 88.08 0.4K
14:21 88.08 88.08 88.07 88.07 0.4K
14:22 87.89 87.89 87.89 87.89 0.5K
14:23 87.89 87.90 87.89 87.90 0.3K
14:24 87.90 87.90 87.90 87.90 0.2K
14:25 87.90 88.05 87.90 88.05 0.1K
14:26 88.05 88.05 88.05 88.05 0.0K
14:27 88.05 88.10 88.05 88.10 0.7K
14:28 88.10 88.10 88.00 88.10 0.7K
14:29 88.10 88.10 88.10 88.10 0.2K
14:30 88.10 88.12 88.10 88.10 0.4K
14:31 88.10 88.10 87.97 87.97 0.4K
14:32 88.09 88.10 87.97 87.97 2.1K
14:33 87.97 87.97 87.97 87.97 0.0K
14:34 87.99 87.99 87.99 87.99 0.9K
14:35 87.99 87.99 87.93 87.93 0.2K
14:36 87.93 87.93 87.93 87.93 0.1K
14:37 87.93 87.93 87.74 87.74 0.7K
14:38 87.74 87.83 87.46 87.46 1.7K
14:39 87.71 87.71 87.71 87.71 0.3K
14:40 87.71 87.71 87.71 87.71 0.0K
14:41 87.69 87.69 87.63 87.63 0.6K
14:42 87.63 87.63 87.43 87.43 0.7K
14:43 87.43 87.43 87.43 87.43 0.2K
14:44 87.43 87.43 87.43 87.43 0.0K
14:45 87.53 87.53 87.53 87.53 0.4K
14:46 87.53 87.53 87.53 87.53 0.2K
14:47 87.33 87.55 87.33 87.55 1.1K
14:48 87.57 87.57 87.57 87.57 0.6K
14:49 87.57 87.57 87.56 87.56 0.7K
14:50 87.56 87.56 87.56 87.56 0.0K
14:51 87.56 87.77 87.56 87.65 0.4K
14:52 87.65 87.65 87.65 87.65 0.3K
14:53 87.65 87.65 87.65 87.65 0.0K
14:54 87.65 87.65 87.47 87.47 1.1K
14:55 87.47 87.47 87.47 87.47 0.1K
14:56 87.47 87.47 87.47 87.47 0.2K
14:57 87.58 87.58 87.58 87.58 0.3K
14:58 87.58 87.71 87.44 87.44 0.4K
14:59 87.44 87.44 87.44 87.44 0.1K
15:00 87.44 87.44 87.44 87.44 0.4K
15:01 87.44 87.44 87.42 87.42 0.5K
15:02 87.42 87.45 87.42 87.45 0.4K
15:03 87.45 87.45 87.45 87.45 0.1K
15:04 87.45 87.60 87.45 87.49 0.6K
15:05 87.42 87.51 87.42 87.51 0.4K
15:06 87.51 87.64 87.51 87.57 1.7K
15:07 87.57 87.57 87.57 87.57 0.3K
15:08 87.79 87.79 87.74 87.78 0.7K
15:09 87.78 87.78 87.78 87.78 0.1K
15:10 87.78 87.78 87.78 87.78 0.3K
15:11 87.78 87.78 87.66 87.68 0.4K
15:12 87.68 87.70 87.68 87.70 0.4K
15:13 87.70 87.70 87.70 87.70 0.0K
15:14 87.70 87.85 87.69 87.85 1.5K
15:15 87.85 87.94 87.85 87.94 1.2K
15:16 88.00 88.00 87.86 87.86 0.5K
15:17 87.86 87.86 87.86 87.86 0.4K
15:18 87.86 87.86 87.85 87.85 0.5K
15:19 87.85 87.85 87.85 87.85 0.1K
15:20 87.84 87.84 87.84 87.84 0.5K
15:21 87.83 87.88 87.83 87.88 0.6K
15:22 87.88 87.95 87.88 87.95 0.3K
15:23 87.95 87.95 87.84 87.84 0.2K
15:24 87.84 87.84 87.84 87.84 0.4K
15:25 87.84 87.84 87.66 87.66 0.6K
15:26 87.66 87.66 87.42 87.42 1.8K
15:27 87.42 87.42 87.41 87.41 0.3K
15:28 87.56 87.56 87.56 87.56 0.1K
15:29 87.56 87.56 87.51 87.51 0.5K
15:30 87.51 87.51 87.46 87.46 0.5K
15:31 87.35 87.47 87.35 87.47 2.8K
15:32 87.59 87.59 87.59 87.59 1.2K
15:33 87.59 87.60 87.59 87.60 0.5K
15:34 87.60 87.60 87.48 87.48 0.4K
15:35 87.48 87.48 87.48 87.48 0.0K
15:36 87.48 87.48 87.36 87.37 0.9K
15:37 87.53 87.53 87.53 87.53 0.4K
15:38 87.48 87.48 87.39 87.39 0.4K
15:39 87.39 87.39 87.39 87.39 0.1K
15:40 87.35 87.36 87.35 87.36 1.2K
15:41 87.36 87.36 87.26 87.26 0.5K
15:42 87.26 87.26 87.00 87.00 3.8K
15:43 86.89 87.02 86.88 87.02 0.7K
15:44 87.02 87.05 86.85 87.05 0.9K
15:45 87.05 87.05 87.05 87.05 0.6K
15:46 87.05 87.12 87.05 87.12 0.7K
15:47 87.08 87.19 87.08 87.19 0.5K
15:48 87.19 87.19 87.19 87.19 0.1K
15:49 87.19 87.33 86.86 86.97 1.3K
15:50 86.97 87.10 86.97 87.07 1.2K
15:51 87.00 87.10 87.00 87.10 1.8K
15:52 87.10 87.10 87.10 87.10 1.1K
15:53 87.10 87.10 86.81 86.81 0.6K
15:54 86.81 86.97 86.81 86.97 1.0K
15:55 86.97 87.13 86.66 87.13 7.0K
15:56 87.13 87.23 87.13 87.23 1.8K
15:57 87.23 87.23 87.02 87.02 1.1K
15:58 87.13 87.13 87.11 87.11 3.2K
15:59 87.12 87.24 87.12 87.15 8.0K
16:00 87.15 87.24 87.15 87.24 133.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし