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 84.39 84.50 83.45 84.39 3.1K
09:32 84.39 84.39 84.39 84.39 0.3K
09:33 84.39 84.39 84.15 84.15 0.6K
09:34 84.15 84.77 84.15 84.24 0.2K
09:35 84.16 84.92 84.16 84.92 1.0K
09:36 84.92 84.92 84.55 84.55 0.5K
09:37 84.10 84.10 84.10 84.10 1.4K
09:38 84.10 84.36 84.10 84.36 2.0K
09:39 84.36 84.36 84.36 84.36 0.0K
09:40 84.36 84.36 84.36 84.36 0.2K
09:41 84.36 84.36 84.36 84.36 0.1K
09:42 84.36 84.36 84.36 84.36 0.0K
09:43 84.36 84.36 84.36 84.36 0.1K
09:44 84.36 84.39 84.36 84.39 0.2K
09:45 84.39 84.39 84.39 84.39 0.1K
09:46 84.84 85.19 84.84 84.99 3.1K
09:47 84.99 84.99 84.99 84.99 0.1K
09:48 84.99 85.32 84.99 85.32 0.7K
09:49 85.73 85.73 85.73 85.73 0.9K
09:50 85.73 85.73 85.73 85.73 0.2K
09:51 85.73 85.73 85.73 85.73 0.7K
09:52 85.73 85.73 85.73 85.73 0.0K
09:53 85.73 85.73 85.73 85.73 0.2K
09:54 85.73 85.73 85.73 85.73 0.0K
09:55 85.73 87.14 85.71 87.14 2.0K
09:56 87.14 87.14 87.10 87.10 0.3K
09:57 87.10 87.10 87.10 87.10 0.1K
09:58 86.61 86.61 86.61 86.61 0.5K
09:59 86.61 86.61 86.61 86.61 0.1K
10:00 86.61 86.61 86.01 86.01 2.2K
10:01 86.01 86.01 86.01 86.01 0.1K
10:02 86.01 86.01 86.01 86.01 0.0K
10:03 86.01 86.50 86.01 86.50 1.2K
10:04 86.50 86.50 86.50 86.50 2.1K
10:05 86.50 86.50 86.50 86.50 1.5K
10:06 86.50 86.50 86.50 86.50 1.7K
10:07 86.50 86.50 86.50 86.50 0.0K
10:08 86.50 86.50 86.50 86.50 0.1K
10:09 86.50 86.80 86.43 86.80 18.4K
10:10 86.90 86.90 86.82 86.82 2.2K
10:11 86.82 86.82 86.74 86.74 1.5K
10:12 86.74 86.74 86.20 86.20 0.4K
10:13 86.20 86.20 86.20 86.20 0.1K
10:14 86.20 86.60 86.20 86.60 1.3K
10:15 86.60 86.60 86.60 86.60 0.0K
10:16 86.60 86.60 86.60 86.60 0.0K
10:17 86.60 86.60 86.60 86.60 0.0K
10:18 86.60 86.60 86.60 86.60 0.0K
10:19 86.60 86.60 86.60 86.60 0.0K
10:20 86.60 87.00 86.40 86.40 2.4K
10:21 86.40 86.40 86.40 86.40 0.4K
10:22 86.40 86.40 86.40 86.40 0.0K
10:23 85.77 85.77 85.77 85.77 3.5K
10:24 85.77 85.77 85.77 85.77 0.1K
10:25 85.77 85.77 85.47 85.47 1.3K
10:26 85.47 85.47 85.47 85.47 0.0K
10:27 85.47 85.68 85.47 85.68 0.5K
10:28 85.68 85.68 85.68 85.68 0.1K
10:29 85.20 85.20 85.20 85.20 0.9K
10:30 85.20 85.20 84.87 84.87 2.5K
10:31 84.87 85.00 84.87 85.00 0.3K
10:32 85.00 85.03 85.00 85.00 1.1K
10:33 85.00 85.00 84.95 84.98 1.8K
10:34 84.98 85.26 84.98 85.16 4.7K
10:35 85.14 85.14 85.14 85.14 3.6K
10:36 85.22 85.26 85.00 85.25 5.8K
10:37 85.16 85.16 85.00 85.00 7.5K
10:38 85.00 85.10 84.94 85.10 5.5K
10:39 85.10 85.10 85.10 85.10 0.0K
10:40 85.10 85.10 85.10 85.10 0.8K
10:41 85.03 85.03 85.03 85.03 1.3K
10:42 85.03 85.03 85.03 85.03 0.1K
10:43 85.03 85.10 85.03 85.10 0.6K
10:44 85.10 85.10 85.10 85.10 3.9K
10:45 85.10 85.10 84.71 84.71 1.1K
10:46 84.71 84.71 84.71 84.71 0.6K
10:47 84.71 84.71 84.71 84.71 0.2K
10:48 84.64 84.64 84.44 84.44 0.5K
10:49 84.44 84.63 84.44 84.63 0.2K
10:50 84.63 84.63 84.63 84.63 0.1K
10:51 84.63 84.63 84.63 84.63 0.3K
10:52 84.63 84.63 84.63 84.63 0.0K
10:53 84.63 84.63 84.43 84.43 0.6K
10:54 84.43 84.43 84.43 84.43 0.1K
10:55 84.43 84.53 84.43 84.53 0.5K
10:56 84.46 84.46 84.46 84.46 0.3K
10:57 84.46 84.46 84.46 84.46 0.0K
10:58 84.46 84.46 84.46 84.46 0.3K
10:59 84.46 84.46 84.46 84.46 0.2K
11:00 84.46 84.58 84.30 84.30 1.1K
11:01 84.42 84.42 84.41 84.41 0.9K
11:02 84.41 84.41 84.41 84.41 0.0K
11:03 84.41 84.41 84.41 84.41 0.1K
11:04 84.41 84.41 84.41 84.41 0.1K
11:05 84.24 84.24 84.24 84.24 0.2K
11:06 84.24 84.24 84.24 84.24 0.0K
11:07 84.24 84.37 84.24 84.37 0.6K
11:08 84.37 84.66 84.37 84.66 0.9K
11:09 84.66 84.66 84.66 84.66 0.0K
11:10 84.76 84.76 84.76 84.76 0.8K
11:11 84.76 84.76 84.76 84.76 0.0K
11:12 84.76 84.97 84.76 84.97 1.2K
11:13 84.97 84.97 84.97 84.97 0.1K
11:14 84.97 84.97 84.97 84.97 0.1K
11:15 84.97 85.06 84.97 85.06 0.6K
11:16 85.06 85.06 84.78 84.78 0.5K
11:17 84.78 85.01 84.78 85.01 0.2K
11:18 85.01 85.01 85.01 85.01 0.4K
11:19 85.01 85.01 85.01 85.01 0.0K
11:20 85.01 85.01 85.01 85.01 0.0K
11:21 85.01 85.01 85.01 85.01 0.0K
11:22 85.01 85.01 84.90 84.90 0.2K
11:23 85.07 85.07 85.07 85.07 0.4K
11:24 85.07 85.07 85.07 85.07 0.0K
11:25 85.07 85.07 85.07 85.07 0.0K
11:26 85.07 85.07 84.73 84.73 1.3K
11:27 84.84 84.84 84.84 84.84 0.2K
11:28 84.84 84.84 84.84 84.84 0.6K
11:29 84.84 84.84 84.84 84.84 0.5K
11:30 84.84 84.84 84.84 84.84 0.0K
11:31 84.84 84.84 84.84 84.84 0.0K
11:32 84.84 84.84 84.84 84.84 0.2K
11:33 84.84 84.84 84.84 84.84 0.2K
11:34 84.84 84.84 84.84 84.84 0.0K
11:35 84.84 85.09 84.84 85.09 0.1K
11:36 85.10 85.10 85.10 85.10 1.4K
11:37 85.10 85.10 85.10 85.10 0.1K
11:38 85.10 85.10 85.10 85.10 0.0K
11:39 85.10 85.10 85.03 85.03 1.9K
11:40 85.03 85.11 85.03 85.11 0.2K
11:41 85.11 85.11 85.11 85.11 0.0K
11:42 85.11 85.11 85.11 85.11 0.3K
11:43 85.11 85.11 85.11 85.11 0.0K
11:44 85.11 85.11 85.11 85.11 0.1K
11:45 85.11 85.11 85.07 85.07 0.6K
11:46 85.07 85.07 85.07 85.07 0.3K
11:47 85.07 85.07 84.84 84.84 1.0K
11:48 84.84 84.84 84.84 84.84 0.1K
11:49 84.84 84.84 84.84 84.84 0.1K
11:50 84.84 84.84 84.84 84.84 0.1K
11:51 85.00 85.10 85.00 85.10 0.9K
11:52 85.10 85.10 85.10 85.10 1.1K
11:53 85.10 85.10 85.10 85.10 0.1K
11:54 85.10 85.10 85.10 85.10 0.7K
11:55 85.10 85.10 85.10 85.10 0.4K
11:56 85.10 85.10 85.09 85.09 0.1K
11:57 85.09 85.09 85.09 85.09 0.4K
11:58 85.09 85.09 85.09 85.09 0.1K
11:59 85.09 85.09 84.91 84.91 1.0K
12:00 84.91 85.10 84.91 85.10 0.2K
12:01 85.10 85.10 85.02 85.02 0.6K
12:02 85.02 85.02 85.02 85.02 0.2K
12:03 85.02 85.02 85.02 85.02 0.0K
12:04 84.99 85.10 84.99 85.05 1.5K
12:05 85.05 85.05 85.05 85.05 0.2K
12:06 84.97 84.97 84.97 84.97 0.7K
12:07 84.97 84.97 84.97 84.97 0.0K
12:08 84.95 84.95 84.95 84.95 0.3K
12:09 84.95 84.95 84.95 84.95 0.0K
12:10 84.95 84.95 84.95 84.95 0.0K
12:11 84.95 84.95 84.95 84.95 0.6K
12:12 84.95 84.95 84.95 84.95 0.1K
12:13 84.95 84.95 84.86 84.86 0.2K
12:14 84.85 84.85 84.85 84.85 0.1K
12:15 84.85 84.85 84.85 84.85 0.2K
12:16 84.85 84.89 84.85 84.89 0.3K
12:17 84.89 84.89 84.89 84.89 0.0K
12:18 84.89 84.89 84.89 84.89 0.1K
12:19 84.89 84.89 84.89 84.89 0.0K
12:20 84.89 84.89 84.89 84.89 0.2K
12:21 84.89 84.89 84.89 84.89 0.1K
12:22 84.89 84.89 84.88 84.88 0.2K
12:23 84.88 85.10 84.86 85.10 1.7K
12:24 85.10 85.10 85.10 85.10 0.1K
12:25 85.10 85.10 85.10 85.10 1.2K
12:26 85.10 85.10 85.10 85.10 0.0K
12:27 85.10 85.10 85.10 85.10 0.0K
12:28 85.10 85.10 84.74 84.74 0.5K
12:29 84.74 84.77 84.74 84.77 0.2K
12:30 84.77 84.77 84.77 84.77 0.0K
12:31 84.77 84.77 84.77 84.77 0.0K
12:32 84.42 84.49 84.42 84.49 1.3K
12:33 84.49 84.49 84.49 84.49 0.0K
12:34 84.49 84.49 84.49 84.49 0.0K
12:35 84.49 84.49 84.49 84.49 0.0K
12:36 84.45 84.45 84.45 84.45 0.2K
12:37 84.45 84.45 84.45 84.45 0.0K
12:38 84.45 84.45 84.45 84.45 0.4K
12:39 84.45 84.45 84.45 84.45 0.0K
12:40 84.45 84.45 84.45 84.45 0.0K
12:41 84.45 84.45 84.45 84.45 0.0K
12:42 84.45 84.45 84.45 84.45 0.1K
12:43 84.45 84.45 84.45 84.45 0.4K
12:44 84.45 84.83 84.45 84.83 0.2K
12:45 84.83 84.83 84.83 84.83 0.1K
12:46 84.83 84.83 84.83 84.83 0.0K
12:47 84.83 84.83 84.83 84.83 0.0K
12:48 84.83 84.83 84.83 84.83 0.8K
12:49 84.68 84.68 84.68 84.68 0.7K
12:50 84.68 84.68 84.68 84.68 0.0K
12:51 84.68 84.68 84.68 84.68 0.0K
12:52 84.68 84.68 84.68 84.68 0.1K
12:53 84.68 84.68 84.68 84.68 0.0K
12:54 84.68 84.68 84.68 84.68 0.1K
12:55 84.68 84.96 84.68 84.96 0.4K
12:56 84.96 84.96 84.96 84.96 0.0K
12:57 84.96 84.96 84.96 84.96 0.1K
12:58 84.96 84.96 84.65 84.65 1.2K
12:59 84.65 84.65 84.65 84.65 0.0K
13:00 84.65 84.65 84.65 84.65 0.0K
13:01 84.61 84.61 84.61 84.61 0.1K
13:02 84.61 84.61 84.61 84.61 0.1K
13:03 84.61 84.78 84.61 84.78 0.2K
13:04 84.78 84.78 84.78 84.78 0.0K
13:05 84.78 84.78 84.78 84.78 0.0K
13:06 84.78 84.78 84.78 84.78 0.0K
13:07 84.78 84.78 84.78 84.78 0.2K
13:08 84.78 84.78 84.78 84.78 0.0K
13:09 84.78 84.78 84.78 84.78 0.0K
13:10 84.78 84.78 84.78 84.78 0.0K
13:11 84.78 84.78 84.78 84.78 0.0K
13:12 84.78 84.78 84.66 84.66 0.1K
13:13 84.66 84.66 84.66 84.66 0.0K
13:14 84.66 84.66 84.66 84.66 0.1K
13:15 84.66 84.66 84.66 84.66 0.0K
13:16 84.66 84.66 84.66 84.66 0.1K
13:17 84.66 84.66 84.30 84.30 1.0K
13:18 84.30 84.30 84.30 84.30 0.0K
13:19 84.30 84.30 84.30 84.30 0.1K
13:20 84.30 84.30 84.30 84.30 0.6K
13:21 84.30 84.30 84.30 84.30 0.0K
13:22 84.30 84.30 84.30 84.30 0.0K
13:23 84.30 84.30 84.30 84.30 0.1K
13:24 84.30 84.30 84.30 84.30 0.2K
13:25 84.30 84.30 84.30 84.30 0.0K
13:26 84.30 84.30 84.30 84.30 0.0K
13:27 84.30 84.30 84.30 84.30 0.0K
13:28 84.70 84.70 84.70 84.70 0.2K
13:29 84.70 84.70 84.70 84.70 0.0K
13:30 84.70 84.70 84.70 84.70 2.1K
13:31 84.70 84.70 84.70 84.70 0.1K
13:32 84.70 84.70 84.70 84.70 0.0K
13:33 84.70 84.70 84.70 84.70 0.7K
13:34 84.70 84.70 84.70 84.70 0.2K
13:35 84.70 84.70 84.70 84.70 0.2K
13:36 84.70 84.70 84.23 84.41 0.5K
13:37 84.49 84.49 84.48 84.48 1.0K
13:38 84.48 84.68 84.48 84.68 0.5K
13:39 84.41 84.41 84.41 84.41 0.2K
13:40 84.41 84.66 84.41 84.66 0.2K
13:41 84.66 84.66 84.66 84.66 0.0K
13:42 84.66 84.66 84.66 84.66 0.1K
13:43 84.66 84.66 84.66 84.66 0.1K
13:44 84.66 84.66 84.64 84.64 0.2K
13:45 84.64 84.64 84.64 84.64 0.6K
13:46 84.64 84.64 84.24 84.24 0.4K
13:47 84.24 84.30 84.24 84.30 0.5K
13:48 84.30 84.30 84.01 84.01 1.1K
13:49 84.01 84.01 84.01 84.01 0.1K
13:50 84.01 84.01 84.01 84.01 0.2K
13:51 84.01 84.01 84.01 84.01 0.2K
13:52 84.35 84.51 84.35 84.51 1.0K
13:53 84.51 84.51 84.51 84.51 0.0K
13:54 84.51 84.51 84.51 84.51 0.0K
13:55 84.51 84.51 84.51 84.51 0.0K
13:56 84.54 84.54 84.54 84.54 0.1K
13:57 84.54 84.54 84.54 84.54 0.1K
13:58 84.54 84.54 84.54 84.54 0.0K
13:59 84.54 84.54 84.54 84.54 0.1K
14:00 84.54 84.54 84.54 84.54 0.0K
14:01 83.91 84.57 83.91 84.57 1.8K
14:02 84.92 84.92 84.92 84.92 0.7K
14:03 84.92 84.92 84.92 84.92 0.1K
14:04 84.92 84.92 84.92 84.92 0.2K
14:05 84.92 84.92 84.72 84.72 0.4K
14:06 84.72 84.77 84.72 84.75 0.4K
14:07 84.75 84.75 84.75 84.75 0.7K
14:08 84.75 84.76 84.52 84.76 2.8K
14:09 84.76 84.76 84.73 84.73 1.9K
14:10 85.13 85.13 85.09 85.12 2.6K
14:11 85.12 85.18 85.12 85.16 2.9K
14:12 85.16 85.17 85.01 85.16 14.7K
14:13 84.85 84.85 84.85 84.85 1.7K
14:14 85.10 85.10 85.10 85.10 1.1K
14:15 85.12 85.12 85.12 85.12 1.1K
14:16 85.17 85.70 85.17 85.48 13.4K
14:17 85.48 85.64 85.48 85.64 0.4K
14:18 85.64 85.64 85.31 85.31 0.7K
14:19 85.31 85.33 85.31 85.33 0.2K
14:20 85.33 85.35 84.97 84.97 5.9K
14:21 84.97 84.97 84.97 84.97 0.3K
14:22 84.97 84.97 84.97 84.97 0.0K
14:23 84.97 85.38 84.97 85.38 0.5K
14:24 85.11 85.11 85.11 85.11 2.9K
14:25 85.11 85.11 85.11 85.11 0.2K
14:26 85.11 85.25 85.11 85.25 2.1K
14:27 85.25 85.25 84.97 84.97 1.3K
14:28 84.97 84.97 84.97 84.97 0.0K
14:29 84.97 84.97 84.96 84.96 0.3K
14:30 84.92 84.92 84.92 84.92 0.3K
14:31 84.92 84.92 84.92 84.92 0.1K
14:32 84.92 85.33 84.92 85.33 0.7K
14:33 85.82 85.82 85.82 85.82 0.6K
14:34 85.82 86.07 85.82 86.07 0.6K
14:35 86.07 86.26 86.07 86.26 0.7K
14:36 86.26 86.26 86.20 86.20 0.4K
14:37 86.20 86.35 86.20 86.35 1.8K
14:38 86.35 86.35 86.12 86.12 1.2K
14:39 86.12 86.12 86.12 86.12 1.2K
14:40 86.12 86.12 85.41 85.41 0.5K
14:41 85.41 85.65 85.41 85.65 0.5K
14:42 85.65 85.66 85.65 85.66 0.4K
14:43 85.66 85.66 85.66 85.66 0.4K
14:44 85.66 85.66 85.66 85.66 0.1K
14:45 86.23 86.23 86.23 86.23 0.1K
14:46 86.23 86.25 86.11 86.11 2.0K
14:47 86.11 86.11 85.64 85.64 0.4K
14:48 85.64 86.11 85.64 86.11 0.6K
14:49 86.11 86.11 86.11 86.11 0.3K
14:50 86.11 86.11 86.11 86.11 0.1K
14:51 86.11 86.11 86.11 86.11 0.1K
14:52 86.11 86.11 86.03 86.03 0.4K
14:53 86.03 86.25 86.01 86.25 0.7K
14:54 86.25 86.25 86.11 86.11 2.5K
14:55 86.21 86.21 86.21 86.21 0.1K
14:56 86.21 86.25 86.09 86.25 1.4K
14:57 86.25 86.28 86.25 86.25 1.3K
14:58 86.24 86.34 86.24 86.34 5.1K
14:59 86.34 86.34 86.24 86.27 1.1K
15:00 86.26 86.26 86.26 86.26 0.3K
15:01 86.26 86.56 86.26 86.56 21.8K
15:02 86.67 86.68 86.67 86.68 0.9K
15:03 86.68 86.68 86.68 86.68 0.1K
15:04 86.68 86.68 86.29 86.29 5.4K
15:05 86.29 86.29 86.29 86.29 0.0K
15:06 86.29 86.29 86.14 86.14 1.5K
15:07 86.14 86.19 86.14 86.19 0.4K
15:08 86.20 86.20 86.20 86.20 0.4K
15:09 86.20 86.25 86.20 86.25 2.1K
15:10 86.25 86.28 86.25 86.28 0.4K
15:11 86.28 86.57 86.28 86.57 1.2K
15:12 86.57 86.57 86.08 86.08 2.1K
15:13 86.08 86.08 86.08 86.08 0.5K
15:14 86.08 86.08 85.89 85.89 0.6K
15:15 85.91 86.10 85.91 86.10 1.1K
15:16 86.10 86.21 86.10 86.21 0.9K
15:17 86.25 86.25 85.95 85.95 5.0K
15:18 85.95 85.95 85.93 85.93 0.1K
15:19 85.93 85.93 85.89 85.89 1.4K
15:20 85.77 85.78 85.77 85.78 0.7K
15:21 85.78 85.78 85.65 85.65 0.6K
15:22 85.65 85.65 85.45 85.45 0.8K
15:23 85.45 85.45 85.45 85.45 0.1K
15:24 85.20 85.20 85.03 85.03 1.4K
15:25 85.03 85.03 85.03 85.03 0.2K
15:26 85.03 85.07 85.03 85.07 0.5K
15:27 85.07 85.07 84.75 84.75 0.8K
15:28 84.75 84.75 84.75 84.75 1.2K
15:29 84.60 84.60 84.33 84.33 1.7K
15:30 84.33 84.33 84.33 84.33 0.4K
15:31 84.33 84.33 84.28 84.28 1.4K
15:32 84.28 84.49 84.28 84.49 0.6K
15:33 84.49 84.70 84.49 84.70 1.5K
15:34 84.88 84.88 84.70 84.70 2.7K
15:35 84.70 84.70 84.57 84.57 2.5K
15:36 84.57 84.57 84.57 84.57 0.5K
15:37 84.25 84.25 84.22 84.22 1.2K
15:38 84.22 84.50 84.22 84.50 1.8K
15:39 84.50 84.71 84.50 84.71 1.9K
15:40 84.71 85.15 84.71 85.15 2.2K
15:41 85.09 85.10 85.09 85.10 5.2K
15:42 85.10 85.11 85.10 85.11 0.5K
15:43 85.25 85.25 85.13 85.13 1.7K
15:44 85.28 85.28 85.28 85.28 1.2K
15:45 85.28 85.40 85.28 85.40 0.9K
15:46 85.40 85.50 85.40 85.50 1.6K
15:47 85.44 85.44 85.44 85.44 0.9K
15:48 85.44 85.46 85.44 85.46 1.4K
15:49 85.46 85.55 85.43 85.43 6.0K
15:50 85.43 85.51 85.36 85.51 1.9K
15:51 85.48 85.48 85.21 85.21 2.4K
15:52 85.21 85.31 85.18 85.31 0.6K
15:53 85.27 85.27 85.16 85.16 2.0K
15:54 85.16 85.36 85.16 85.36 1.9K
15:55 85.36 85.64 85.34 85.64 6.2K
15:56 85.66 85.66 85.44 85.62 3.1K
15:57 85.60 85.64 85.49 85.63 3.9K
15:58 85.63 85.64 85.56 85.64 4.5K
15:59 85.64 85.83 85.64 85.83 4.2K
16:00 85.83 86.17 85.83 86.09 53.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし