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 86.10 87.76 85.15 86.90 3.6K
09:32 86.90 86.90 86.90 86.90 0.0K
09:33 86.90 86.90 86.90 86.90 0.2K
09:34 86.90 86.90 86.90 86.90 0.1K
09:35 86.90 86.90 86.90 86.90 0.1K
09:36 86.90 86.90 84.61 85.15 7.7K
09:37 85.42 85.47 85.42 85.47 0.4K
09:38 85.47 85.47 85.47 85.47 0.1K
09:39 85.47 85.47 85.47 85.47 0.0K
09:40 85.47 85.47 84.68 84.68 0.5K
09:41 84.10 84.68 83.70 84.48 2.3K
09:42 84.48 84.48 84.48 84.48 0.7K
09:43 84.48 84.48 84.48 84.48 0.2K
09:44 84.18 84.18 84.18 84.18 0.3K
09:45 83.50 83.50 83.50 83.50 3.5K
09:46 83.50 84.34 83.50 83.59 0.9K
09:47 83.59 83.59 83.59 83.59 0.2K
09:48 83.59 83.86 83.59 83.86 0.5K
09:49 83.86 83.86 83.86 83.86 0.3K
09:50 83.86 83.86 83.86 83.86 0.3K
09:51 83.86 83.86 83.86 83.86 0.5K
09:52 83.86 84.00 83.86 84.00 1.6K
09:53 84.00 84.00 83.70 83.70 0.9K
09:54 83.70 83.70 83.70 83.70 0.3K
09:55 83.70 83.70 83.70 83.70 0.1K
09:56 83.50 83.50 83.50 83.50 1.0K
09:57 83.43 83.43 83.43 83.43 0.1K
09:58 83.43 83.43 82.95 82.95 1.1K
09:59 82.95 82.95 82.95 82.95 0.4K
10:00 82.95 83.26 82.95 83.26 1.2K
10:01 83.26 83.26 82.96 82.96 0.5K
10:02 82.96 83.00 82.96 83.00 1.5K
10:03 82.76 83.05 82.76 83.05 3.5K
10:04 83.05 83.12 82.87 83.11 2.7K
10:05 83.11 83.11 83.11 83.11 0.4K
10:06 83.11 83.47 83.11 83.33 1.1K
10:07 83.45 83.62 83.45 83.62 3.5K
10:08 83.62 83.91 83.62 83.89 3.6K
10:09 83.89 83.94 83.89 83.94 2.1K
10:10 83.94 83.94 83.56 83.90 1.0K
10:11 84.06 84.20 84.06 84.20 1.4K
10:12 83.82 83.82 83.82 83.82 0.4K
10:13 83.82 83.82 83.82 83.82 0.0K
10:14 83.82 83.82 83.82 83.82 0.1K
10:15 83.89 83.89 83.89 83.89 0.6K
10:16 83.89 83.89 83.89 83.89 0.1K
10:17 83.89 83.89 83.89 83.89 0.2K
10:18 83.89 83.89 83.89 83.89 0.1K
10:19 83.89 83.89 83.89 83.89 0.2K
10:20 83.89 83.89 83.89 83.89 0.8K
10:21 83.89 84.01 83.82 84.01 1.2K
10:22 84.01 84.01 84.01 84.01 0.1K
10:23 84.01 84.37 84.01 84.37 0.8K
10:24 84.37 84.37 84.37 84.37 0.1K
10:25 84.37 84.37 84.37 84.37 0.1K
10:26 84.37 84.37 84.37 84.37 0.1K
10:27 84.37 84.37 84.37 84.37 0.3K
10:28 84.37 84.37 84.37 84.37 0.4K
10:29 84.37 84.37 83.79 83.79 0.3K
10:30 83.79 83.79 83.79 83.79 0.2K
10:31 83.79 83.79 83.79 83.79 0.0K
10:32 83.79 83.79 83.79 83.79 0.1K
10:33 83.79 84.10 83.79 84.10 1.1K
10:34 84.10 84.10 84.02 84.02 0.7K
10:35 84.02 84.02 84.02 84.02 0.2K
10:36 84.02 84.02 84.02 84.02 0.0K
10:37 84.02 84.02 84.02 84.02 0.0K
10:38 84.02 84.09 84.02 84.09 0.1K
10:39 84.25 84.25 84.25 84.25 0.1K
10:40 84.25 84.25 84.25 84.25 0.0K
10:41 84.25 84.63 84.25 84.63 1.9K
10:42 84.63 84.63 84.63 84.63 0.2K
10:43 84.63 84.63 84.28 84.28 0.7K
10:44 84.21 84.21 84.21 84.21 0.8K
10:45 84.21 84.21 83.82 83.82 1.6K
10:46 83.82 83.82 83.42 83.42 0.6K
10:47 83.42 83.65 83.42 83.65 0.2K
10:48 83.65 83.65 83.65 83.65 0.3K
10:49 83.65 83.65 83.57 83.57 0.2K
10:50 83.57 83.57 83.14 83.14 0.3K
10:51 83.14 83.59 83.14 83.59 0.6K
10:52 83.59 83.91 83.59 83.75 1.3K
10:53 83.83 83.83 83.83 83.83 0.2K
10:54 83.83 83.83 83.83 83.83 0.3K
10:55 83.83 83.83 83.83 83.83 0.1K
10:56 83.90 83.90 83.90 83.90 2.3K
10:57 83.90 83.90 83.90 83.90 0.3K
10:58 83.90 83.90 83.90 83.90 0.3K
10:59 83.60 83.60 83.60 83.60 0.2K
11:00 83.60 83.60 83.60 83.60 0.1K
11:01 83.66 83.66 83.47 83.47 2.1K
11:02 83.47 83.47 82.94 82.94 1.2K
11:03 82.94 82.94 82.94 82.94 0.3K
11:04 82.94 82.94 82.94 82.94 0.0K
11:05 82.94 82.94 82.94 82.94 0.3K
11:06 82.94 82.99 82.94 82.99 0.4K
11:07 82.99 82.99 82.60 82.60 1.1K
11:08 82.60 82.60 82.60 82.60 0.8K
11:09 82.60 83.08 82.60 83.08 1.1K
11:10 83.08 83.08 83.08 83.08 0.2K
11:11 83.08 83.08 82.99 82.99 0.3K
11:12 82.99 82.99 82.99 82.99 0.5K
11:13 82.99 82.99 82.99 82.99 0.0K
11:14 83.43 83.43 83.43 83.43 0.8K
11:15 83.43 83.43 83.43 83.43 0.2K
11:16 83.43 83.43 83.43 83.43 0.1K
11:17 83.43 83.53 83.43 83.53 0.1K
11:18 83.53 83.53 83.53 83.53 0.4K
11:19 83.86 83.86 83.86 83.86 0.7K
11:20 83.86 83.86 83.86 83.86 0.0K
11:21 83.86 83.86 83.86 83.86 0.1K
11:22 83.86 83.86 83.86 83.86 0.1K
11:23 83.86 83.86 83.63 83.63 0.4K
11:24 83.66 83.66 83.66 83.66 1.1K
11:25 83.66 83.66 83.66 83.66 0.1K
11:26 83.84 84.01 83.84 84.01 1.3K
11:27 84.01 84.07 84.00 84.00 1.1K
11:28 84.00 84.19 84.00 84.19 1.4K
11:29 84.19 84.19 84.19 84.19 0.0K
11:30 84.19 84.19 84.05 84.05 0.3K
11:31 84.05 84.05 84.05 84.05 0.0K
11:32 84.05 84.05 84.05 84.05 0.4K
11:33 84.05 84.05 84.05 84.05 0.0K
11:34 84.05 84.05 84.05 84.05 0.1K
11:35 84.05 84.05 84.05 84.05 0.2K
11:36 84.05 84.05 84.05 84.05 0.0K
11:37 84.05 84.17 84.05 84.17 0.2K
11:38 84.17 84.17 84.17 84.17 0.1K
11:39 84.17 84.17 84.17 84.17 0.0K
11:40 84.17 84.17 84.17 84.17 0.0K
11:41 84.17 84.17 84.17 84.17 0.0K
11:42 84.17 84.17 84.17 84.17 0.5K
11:43 84.17 84.17 84.17 84.17 0.1K
11:44 84.17 84.17 84.11 84.11 0.2K
11:45 84.11 84.11 84.11 84.11 0.1K
11:46 84.11 84.11 83.92 83.92 0.2K
11:47 83.92 83.92 83.92 83.92 0.0K
11:48 83.92 83.92 83.92 83.92 0.2K
11:49 83.92 83.92 83.82 83.82 0.1K
11:50 83.82 83.82 83.82 83.82 0.0K
11:51 83.79 83.79 83.74 83.74 0.6K
11:52 84.00 84.00 84.00 84.00 0.8K
11:53 84.00 84.00 84.00 84.00 0.1K
11:54 84.00 84.00 84.00 84.00 0.2K
11:55 84.00 84.00 84.00 84.00 0.2K
11:56 84.00 84.00 84.00 84.00 0.2K
11:57 84.00 84.00 83.65 83.65 0.7K
11:58 83.65 83.65 83.65 83.65 0.3K
11:59 83.65 83.65 83.65 83.65 0.4K
12:00 83.34 83.34 83.34 83.34 0.4K
12:01 83.34 83.34 83.34 83.34 0.1K
12:02 83.34 83.34 83.34 83.34 0.2K
12:03 83.82 83.82 83.82 83.82 0.6K
12:04 83.82 83.85 83.82 83.85 0.4K
12:05 83.85 83.85 83.75 83.75 0.5K
12:06 83.75 83.75 83.65 83.65 0.6K
12:07 83.65 83.65 83.65 83.65 0.2K
12:08 83.90 83.90 83.90 83.90 0.9K
12:09 83.90 83.90 83.90 83.90 0.1K
12:10 83.90 83.90 83.90 83.90 0.0K
12:11 83.90 83.90 83.90 83.90 0.1K
12:12 83.90 84.08 83.90 84.08 0.3K
12:13 84.08 84.08 84.08 84.08 0.1K
12:14 84.08 84.08 84.08 84.08 0.0K
12:15 84.08 84.08 84.08 84.08 0.0K
12:16 84.08 84.08 84.08 84.08 0.0K
12:17 84.08 84.14 84.08 84.14 0.1K
12:18 84.14 84.14 84.14 84.14 0.3K
12:19 84.14 84.14 84.14 84.14 0.6K
12:20 84.14 84.14 84.14 84.14 0.1K
12:21 84.14 84.14 84.14 84.14 0.0K
12:22 84.14 84.14 83.84 83.84 0.3K
12:23 83.84 84.13 83.84 84.13 0.2K
12:24 84.13 84.13 84.13 84.13 0.2K
12:25 84.13 84.13 84.13 84.13 0.1K
12:26 84.13 84.13 84.13 84.13 0.1K
12:27 84.13 84.13 84.13 84.13 0.2K
12:28 84.13 84.13 84.13 84.13 0.0K
12:29 84.13 84.13 84.13 84.13 0.0K
12:30 84.13 84.13 84.13 84.13 0.2K
12:31 84.13 84.13 84.13 84.13 0.2K
12:32 84.13 84.13 84.13 84.13 0.0K
12:33 84.13 84.13 84.13 84.13 0.4K
12:34 84.13 84.13 84.13 84.13 0.0K
12:35 84.13 84.13 84.13 84.13 0.0K
12:36 84.13 84.13 84.13 84.13 0.0K
12:37 84.13 84.13 84.13 84.13 0.1K
12:38 84.13 84.13 84.13 84.13 0.1K
12:39 84.13 84.13 84.13 84.13 0.1K
12:40 84.13 84.13 84.13 84.13 0.0K
12:41 84.13 84.13 84.13 84.13 0.0K
12:42 84.26 84.26 84.26 84.26 0.2K
12:43 84.26 84.26 84.26 84.26 0.5K
12:44 84.26 84.26 84.00 84.00 0.4K
12:45 84.00 84.00 84.00 84.00 0.2K
12:46 83.96 83.96 83.96 83.96 0.2K
12:47 83.96 83.96 83.96 83.96 0.0K
12:48 83.96 83.96 83.76 83.76 0.5K
12:49 83.76 83.76 83.76 83.76 0.1K
12:50 83.76 83.76 83.76 83.76 0.2K
12:51 83.76 83.76 83.76 83.76 0.1K
12:52 83.76 83.76 83.76 83.76 0.1K
12:53 83.76 83.76 83.54 83.54 0.2K
12:54 83.54 83.54 83.54 83.54 0.2K
12:55 83.49 83.49 83.49 83.49 0.6K
12:56 83.49 83.49 83.49 83.49 0.4K
12:57 83.49 83.49 83.49 83.49 0.0K
12:58 83.49 83.49 83.49 83.49 0.0K
12:59 83.49 84.00 83.49 84.00 0.8K
13:00 84.00 84.31 84.00 84.31 0.3K
13:01 84.31 84.31 84.31 84.31 0.0K
13:02 84.31 84.31 84.31 84.31 0.1K
13:03 84.31 84.31 84.31 84.31 0.1K
13:04 84.31 84.31 84.31 84.31 0.1K
13:05 84.31 84.31 84.31 84.31 0.1K
13:06 84.31 84.31 84.31 84.31 0.0K
13:07 84.31 84.31 84.31 84.31 0.7K
13:08 84.31 84.31 83.68 83.68 0.3K
13:09 83.68 83.68 83.68 83.68 0.0K
13:10 83.68 83.68 83.68 83.68 0.0K
13:11 83.68 83.68 83.68 83.68 0.0K
13:12 83.68 83.68 83.68 83.68 0.1K
13:13 83.68 83.68 83.68 83.68 0.0K
13:14 83.85 83.85 83.85 83.85 0.2K
13:15 84.12 84.12 84.12 84.12 0.3K
13:16 84.12 84.12 84.12 84.12 0.0K
13:17 84.12 84.12 84.12 84.12 0.0K
13:18 84.12 84.12 84.12 84.12 0.0K
13:19 84.12 84.12 84.12 84.12 0.3K
13:20 84.12 84.12 84.12 84.12 0.9K
13:21 84.12 84.12 83.46 83.46 0.2K
13:22 83.46 83.99 83.46 83.99 0.4K
13:23 83.99 83.99 83.99 83.99 0.1K
13:24 83.99 83.99 83.99 83.99 0.1K
13:25 83.99 83.99 83.84 83.84 0.4K
13:26 83.91 83.91 83.91 83.91 0.3K
13:27 83.91 83.91 83.91 83.91 0.0K
13:28 83.91 83.91 83.91 83.91 0.0K
13:29 83.91 83.91 83.91 83.91 0.3K
13:30 83.91 83.91 83.91 83.91 0.1K
13:31 83.91 83.91 83.91 83.91 0.3K
13:32 83.91 83.91 83.52 83.52 0.6K
13:33 83.52 83.52 83.39 83.39 0.8K
13:34 83.37 83.37 82.92 82.92 4.8K
13:35 82.92 83.48 82.92 83.48 1.2K
13:36 83.48 83.48 83.48 83.48 0.1K
13:37 83.78 83.78 83.78 83.78 0.5K
13:38 83.78 83.78 83.78 83.78 0.1K
13:39 83.78 83.78 83.78 83.78 0.0K
13:40 83.78 83.78 83.78 83.78 0.0K
13:41 83.78 83.78 83.78 83.78 0.1K
13:42 83.78 83.78 83.78 83.78 0.0K
13:43 83.78 83.78 83.78 83.78 0.5K
13:44 83.66 83.66 83.66 83.66 0.8K
13:45 83.66 83.66 83.66 83.66 0.2K
13:46 83.66 83.66 83.66 83.66 0.0K
13:47 83.66 83.87 83.66 83.87 0.5K
13:48 83.87 83.87 83.87 83.87 0.1K
13:49 83.87 83.87 83.87 83.87 0.0K
13:50 83.87 83.87 83.87 83.87 0.0K
13:51 83.87 83.87 83.87 83.87 0.1K
13:52 83.87 83.87 83.87 83.87 0.0K
13:53 83.87 83.87 83.87 83.87 0.1K
13:54 83.87 83.87 83.87 83.87 0.1K
13:55 83.87 83.87 83.87 83.87 0.0K
13:56 83.87 83.87 83.87 83.87 0.6K
13:57 83.87 83.87 83.87 83.87 0.1K
13:58 83.87 83.87 83.87 83.87 0.1K
13:59 83.87 83.87 83.87 83.87 0.0K
14:00 83.87 83.87 83.87 83.87 0.1K
14:01 83.87 83.87 83.87 83.87 0.1K
14:02 83.87 83.87 83.87 83.87 0.1K
14:03 83.87 83.87 83.87 83.87 0.1K
14:04 83.87 83.87 83.87 83.87 0.3K
14:05 83.45 83.45 83.33 83.33 1.1K
14:06 83.33 83.33 83.15 83.15 0.2K
14:07 83.15 83.15 83.15 83.15 0.4K
14:08 83.35 83.35 83.35 83.35 0.6K
14:09 83.35 83.35 83.35 83.35 0.1K
14:10 83.42 83.42 83.42 83.42 0.4K
14:11 83.42 83.42 83.32 83.32 0.6K
14:12 83.32 83.32 83.32 83.32 0.2K
14:13 83.32 83.32 83.32 83.32 0.2K
14:14 83.32 83.32 83.32 83.32 0.1K
14:15 83.32 83.32 83.32 83.32 0.2K
14:16 83.32 83.32 83.12 83.12 0.4K
14:17 83.12 83.12 83.12 83.12 0.0K
14:18 83.12 83.12 83.12 83.12 0.0K
14:19 83.12 83.30 83.12 83.30 0.3K
14:20 83.31 83.31 83.31 83.31 0.3K
14:21 83.31 83.31 83.31 83.31 0.2K
14:22 83.54 83.59 83.54 83.59 1.4K
14:23 83.59 83.59 83.59 83.59 0.3K
14:24 83.59 83.59 83.59 83.59 0.0K
14:25 83.59 83.59 83.59 83.59 0.1K
14:26 83.59 83.59 83.59 83.59 0.0K
14:27 83.59 83.59 83.59 83.59 0.0K
14:28 83.59 83.59 83.59 83.59 0.1K
14:29 83.59 83.59 83.47 83.47 0.8K
14:30 83.47 83.47 83.31 83.31 0.5K
14:31 83.31 83.31 83.31 83.31 0.0K
14:32 83.48 83.48 83.48 83.48 0.5K
14:33 83.48 83.48 83.48 83.48 0.1K
14:34 83.48 83.48 83.48 83.48 0.2K
14:35 83.48 83.48 83.33 83.33 0.8K
14:36 83.33 83.66 83.33 83.66 0.4K
14:37 83.66 84.12 83.66 84.12 0.7K
14:38 84.12 84.12 83.85 83.85 0.2K
14:39 83.85 83.85 83.85 83.85 0.1K
14:40 83.85 83.85 83.85 83.85 0.1K
14:41 83.85 83.85 83.85 83.85 0.1K
14:42 83.85 83.85 83.85 83.85 0.0K
14:43 84.18 84.18 84.18 84.18 0.5K
14:44 84.18 84.18 84.18 84.18 0.4K
14:45 84.18 84.18 83.93 83.93 0.1K
14:46 83.93 83.93 83.93 83.93 0.0K
14:47 84.19 84.19 84.18 84.18 0.6K
14:48 84.18 84.18 84.18 84.18 0.2K
14:49 84.18 84.18 84.18 84.18 0.0K
14:50 84.18 84.24 84.18 84.24 0.2K
14:51 84.24 84.24 84.24 84.24 0.0K
14:52 84.24 84.24 84.24 84.24 0.6K
14:53 84.24 84.48 84.24 84.48 0.3K
14:54 84.29 84.29 84.29 84.29 0.1K
14:55 84.29 84.29 84.29 84.29 0.1K
14:56 84.29 84.29 84.29 84.29 0.0K
14:57 84.29 84.29 84.29 84.29 0.0K
14:58 84.47 84.47 84.17 84.17 0.3K
14:59 84.17 84.17 84.17 84.17 0.1K
15:00 84.17 84.29 84.17 84.29 0.2K
15:01 84.05 84.05 84.05 84.05 0.2K
15:02 84.05 84.05 84.05 84.05 0.4K
15:03 84.05 84.05 84.05 84.05 0.1K
15:04 84.05 84.45 84.05 84.45 0.8K
15:05 84.45 84.45 84.45 84.45 0.0K
15:06 84.45 84.45 84.45 84.45 0.0K
15:07 84.45 84.45 84.31 84.31 1.0K
15:08 84.31 84.31 84.31 84.31 0.2K
15:09 84.31 84.31 84.31 84.31 0.1K
15:10 84.31 84.31 84.00 84.00 0.3K
15:11 84.00 84.39 84.00 84.39 0.4K
15:12 84.39 84.39 84.39 84.39 0.2K
15:13 84.39 84.39 84.39 84.39 0.2K
15:14 84.38 84.38 84.19 84.19 1.5K
15:15 84.37 84.52 84.37 84.52 0.7K
15:16 84.52 84.52 84.52 84.52 0.1K
15:17 84.52 84.52 84.52 84.52 0.1K
15:18 84.52 84.52 84.26 84.26 0.2K
15:19 84.26 84.26 84.26 84.26 0.0K
15:20 84.26 84.26 84.26 84.26 0.1K
15:21 84.35 84.43 84.35 84.43 0.2K
15:22 84.43 84.43 84.43 84.43 0.1K
15:23 84.43 84.43 84.30 84.30 0.4K
15:24 84.30 84.30 84.30 84.30 0.1K
15:25 84.30 84.60 84.30 84.54 0.8K
15:26 84.54 84.54 84.54 84.54 0.8K
15:27 84.54 84.54 84.54 84.54 0.9K
15:28 84.54 84.54 84.54 84.54 0.2K
15:29 84.33 84.33 84.33 84.33 0.2K
15:30 84.33 84.33 84.33 84.33 0.0K
15:31 84.33 84.62 84.33 84.62 0.3K
15:32 84.62 84.62 84.18 84.18 0.5K
15:33 84.38 84.38 84.38 84.38 0.3K
15:34 84.38 84.39 84.38 84.39 0.2K
15:35 84.39 84.40 84.33 84.40 0.3K
15:36 84.40 84.40 84.40 84.40 0.1K
15:37 84.40 84.40 84.40 84.40 0.2K
15:38 84.40 84.40 84.40 84.40 0.1K
15:39 84.40 84.46 84.40 84.46 0.8K
15:40 84.46 84.46 84.35 84.35 1.2K
15:41 84.35 84.35 84.06 84.06 1.4K
15:42 84.06 84.28 84.06 84.28 1.0K
15:43 84.28 84.28 84.28 84.28 0.3K
15:44 84.25 84.25 84.25 84.25 0.4K
15:45 84.25 84.25 84.25 84.25 0.5K
15:46 84.25 84.25 84.25 84.25 0.2K
15:47 84.25 84.25 84.25 84.25 0.7K
15:48 84.25 84.25 84.25 84.25 0.4K
15:49 84.25 84.25 84.25 84.25 0.6K
15:50 84.25 84.25 84.24 84.24 1.8K
15:51 84.24 84.24 84.24 84.24 1.0K
15:52 84.24 84.24 83.80 83.80 1.1K
15:53 83.78 83.78 83.68 83.68 0.8K
15:54 83.68 83.68 83.68 83.68 0.8K
15:55 83.68 83.84 83.68 83.75 1.6K
15:56 83.75 83.92 83.75 83.92 0.7K
15:57 83.92 83.92 83.36 83.36 3.1K
15:58 83.37 83.57 83.37 83.57 2.3K
15:59 83.57 83.57 83.48 83.48 3.6K
16:00 83.48 83.53 83.44 83.44 38.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし