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 85.02 87.36 82.69 85.02 4.7K
09:32 85.02 85.02 85.02 85.02 0.2K
09:33 85.02 85.02 85.02 85.02 0.0K
09:34 85.02 85.02 85.02 85.02 0.0K
09:35 85.02 85.02 85.02 85.02 0.0K
09:36 85.02 85.02 85.02 85.02 0.2K
09:37 85.02 85.02 85.02 85.02 0.0K
09:38 85.02 85.02 85.02 85.02 0.1K
09:39 85.02 85.02 85.02 85.02 0.2K
09:40 86.31 86.31 86.31 86.31 0.4K
09:41 85.99 85.99 85.99 85.99 0.6K
09:42 85.99 85.99 85.99 85.99 0.1K
09:43 85.99 85.99 85.99 85.99 0.0K
09:44 85.99 85.99 85.99 85.99 0.1K
09:45 85.99 85.99 85.99 85.99 0.1K
09:46 85.99 86.12 85.99 86.12 0.1K
09:47 86.37 86.37 86.37 86.37 0.1K
09:48 86.37 86.47 86.37 86.47 0.6K
09:49 86.47 87.00 86.47 87.00 0.2K
09:50 87.00 87.00 87.00 87.00 0.1K
09:51 87.00 87.00 87.00 87.00 0.2K
09:52 87.00 87.00 86.00 86.00 1.0K
09:53 86.00 86.50 86.00 86.50 0.3K
09:54 86.50 86.50 86.50 86.50 0.1K
09:55 86.50 86.50 86.50 86.50 0.1K
09:56 86.50 86.50 86.50 86.50 0.1K
09:57 86.50 86.50 86.50 86.50 0.1K
09:58 86.45 86.45 86.45 86.45 0.2K
09:59 86.45 86.73 86.45 86.73 0.3K
10:00 86.73 87.00 86.73 87.00 1.1K
10:01 87.00 87.39 87.00 87.39 2.1K
10:02 87.54 87.54 87.17 87.17 0.9K
10:03 87.17 87.76 87.17 87.76 0.9K
10:04 87.76 88.06 87.76 87.94 1.4K
10:05 87.94 88.17 87.94 88.17 0.7K
10:06 88.04 88.04 88.04 88.04 1.5K
10:07 88.04 88.04 88.04 88.04 0.0K
10:08 88.04 88.04 87.60 87.60 0.6K
10:09 87.60 87.60 87.60 87.60 0.0K
10:10 87.60 87.78 87.60 87.78 0.4K
10:11 87.78 87.78 87.78 87.78 0.6K
10:12 87.78 87.78 87.78 87.78 0.0K
10:13 87.78 87.78 87.78 87.78 0.3K
10:14 87.78 87.78 87.78 87.78 0.0K
10:15 87.78 87.78 87.78 87.78 0.0K
10:16 87.78 87.78 87.78 87.78 1.2K
10:17 87.78 88.31 87.78 88.31 0.4K
10:18 88.43 88.43 88.43 88.43 1.2K
10:19 88.43 88.43 88.43 88.43 0.0K
10:20 88.71 88.71 88.31 88.51 1.4K
10:21 87.75 88.50 87.75 88.50 1.2K
10:22 88.50 88.50 88.37 88.40 0.2K
10:23 88.40 88.40 88.40 88.40 0.1K
10:24 88.40 88.40 88.40 88.40 0.7K
10:25 88.40 88.40 88.40 88.40 0.0K
10:26 89.00 89.00 89.00 89.00 1.7K
10:27 89.00 89.27 89.00 89.27 2.6K
10:28 89.27 89.39 89.27 89.39 0.3K
10:29 89.03 89.03 89.03 89.03 3.1K
10:30 88.54 88.54 87.96 88.49 4.2K
10:31 88.49 88.49 88.49 88.49 0.0K
10:32 88.49 88.70 88.26 88.26 1.1K
10:33 88.26 88.35 88.26 88.35 0.1K
10:34 88.35 88.35 88.16 88.16 1.9K
10:35 88.16 88.62 88.16 88.62 2.1K
10:36 88.28 88.29 88.28 88.29 2.3K
10:37 88.52 88.62 88.52 88.62 1.2K
10:38 88.82 88.82 88.57 88.57 4.3K
10:39 88.80 88.80 88.80 88.80 0.1K
10:40 88.80 88.80 88.80 88.80 0.1K
10:41 88.80 88.80 88.80 88.80 0.6K
10:42 88.80 89.07 88.80 89.07 0.9K
10:43 88.85 88.85 88.85 88.85 1.4K
10:44 89.14 89.14 89.14 89.14 0.5K
10:45 89.14 89.14 89.14 89.14 0.1K
10:46 89.14 89.14 89.14 89.14 0.0K
10:47 89.14 89.14 89.14 89.14 0.6K
10:48 89.14 89.14 89.14 89.14 0.1K
10:49 89.35 89.35 89.33 89.33 0.7K
10:50 89.33 89.33 89.33 89.33 0.2K
10:51 89.33 89.33 88.96 88.96 1.3K
10:52 88.96 88.96 88.96 88.96 0.2K
10:53 88.96 88.96 88.96 88.96 0.7K
10:54 88.96 88.96 88.56 88.56 0.3K
10:55 88.56 88.56 88.56 88.56 0.0K
10:56 88.56 88.56 88.56 88.56 0.0K
10:57 88.56 88.56 88.56 88.56 0.2K
10:58 88.56 89.70 88.56 89.14 8.4K
10:59 89.14 89.39 89.14 89.39 0.5K
11:00 89.39 89.39 88.94 88.94 1.2K
11:01 89.04 89.04 89.04 89.04 0.5K
11:02 89.04 89.04 89.04 89.04 0.0K
11:03 88.96 88.96 88.72 88.72 0.6K
11:04 88.69 88.69 88.69 88.69 0.5K
11:05 88.69 88.69 88.69 88.69 0.1K
11:06 88.69 88.69 88.56 88.56 0.5K
11:07 88.56 88.56 88.53 88.53 0.3K
11:08 88.53 88.53 88.53 88.53 0.0K
11:09 88.53 88.53 88.53 88.53 0.0K
11:10 88.53 88.53 88.53 88.53 0.0K
11:11 88.88 88.88 88.88 88.88 0.5K
11:12 88.88 88.88 88.88 88.88 0.1K
11:13 88.88 88.88 88.88 88.88 0.1K
11:14 88.88 89.04 88.76 89.04 1.1K
11:15 89.04 89.04 88.82 88.82 3.4K
11:16 88.82 88.82 88.51 88.51 0.4K
11:17 88.51 88.51 88.51 88.51 0.1K
11:18 88.58 88.58 88.58 88.58 0.3K
11:19 88.58 88.58 88.58 88.58 0.0K
11:20 88.58 88.58 88.58 88.58 0.2K
11:21 88.58 88.58 88.58 88.58 0.1K
11:22 88.58 88.58 88.58 88.58 0.2K
11:23 88.58 88.58 88.58 88.58 0.4K
11:24 88.58 88.58 88.58 88.58 0.3K
11:25 88.58 89.09 88.58 89.09 0.6K
11:26 89.09 89.09 89.09 89.09 0.1K
11:27 89.09 89.09 89.09 89.09 0.1K
11:28 89.09 89.09 89.09 89.09 0.1K
11:29 89.09 89.09 89.09 89.09 0.1K
11:30 89.06 89.06 89.06 89.06 0.2K
11:31 89.06 89.06 89.06 89.06 0.1K
11:32 89.06 89.06 89.06 89.06 0.3K
11:33 89.06 89.06 89.06 89.06 0.2K
11:34 89.06 89.06 88.94 88.94 0.8K
11:35 88.94 88.94 88.94 88.94 0.2K
11:36 88.94 88.94 88.48 88.48 1.0K
11:37 88.48 88.48 88.48 88.48 0.0K
11:38 88.48 88.48 88.14 88.20 2.6K
11:39 88.20 88.20 88.20 88.20 0.1K
11:40 88.20 88.36 88.20 88.36 0.3K
11:41 88.36 88.46 88.36 88.46 0.2K
11:42 88.46 88.46 88.46 88.46 0.8K
11:43 88.46 88.46 88.46 88.46 0.4K
11:44 88.46 88.46 88.46 88.46 0.2K
11:45 88.46 88.46 88.46 88.46 0.3K
11:46 88.46 88.46 88.46 88.46 0.1K
11:47 88.46 88.46 88.46 88.46 0.1K
11:48 88.46 88.46 88.46 88.46 0.1K
11:49 88.46 88.46 88.46 88.46 0.0K
11:50 88.46 88.46 88.46 88.46 0.0K
11:51 88.46 88.46 88.46 88.46 0.2K
11:52 88.46 88.46 88.46 88.46 0.0K
11:53 88.46 88.46 88.46 88.46 0.4K
11:54 88.46 88.46 88.46 88.46 0.1K
11:55 88.46 88.46 88.46 88.46 0.0K
11:56 88.46 88.55 88.46 88.55 0.7K
11:57 88.55 88.55 88.55 88.55 0.2K
11:58 88.55 88.55 88.09 88.09 1.5K
11:59 88.09 88.09 88.09 88.09 0.0K
12:00 88.09 88.09 88.09 88.09 1.9K
12:01 88.09 88.09 88.09 88.09 0.1K
12:02 88.09 88.09 88.09 88.09 0.1K
12:03 88.09 88.09 88.09 88.09 0.0K
12:04 88.09 88.09 88.09 88.09 0.0K
12:05 88.09 88.09 87.83 87.83 1.5K
12:06 87.83 87.93 87.83 87.93 0.7K
12:07 87.93 87.93 87.93 87.93 0.0K
12:08 87.93 87.93 87.93 87.93 0.1K
12:09 87.93 87.93 87.93 87.93 0.0K
12:10 88.12 88.12 87.82 87.82 0.4K
12:11 87.82 87.82 87.50 87.50 0.5K
12:12 87.30 87.30 87.30 87.30 0.7K
12:13 87.30 87.30 87.30 87.30 0.1K
12:14 87.30 87.30 87.30 87.30 0.2K
12:15 87.30 87.30 87.30 87.30 0.0K
12:16 87.30 87.30 87.30 87.30 0.1K
12:17 87.30 87.30 87.30 87.30 0.1K
12:18 87.30 87.58 87.30 87.58 0.2K
12:19 87.58 87.86 87.58 87.86 0.2K
12:20 87.86 87.86 87.86 87.86 0.0K
12:21 87.86 87.86 87.86 87.86 0.2K
12:22 87.86 87.86 87.86 87.86 0.1K
12:23 87.86 87.86 87.86 87.86 0.3K
12:24 87.86 87.86 87.86 87.86 0.0K
12:25 87.86 87.86 87.86 87.86 0.1K
12:26 87.86 87.86 87.30 87.30 1.0K
12:27 87.30 87.30 87.30 87.30 0.2K
12:28 87.30 87.30 87.30 87.30 0.2K
12:29 87.30 87.30 87.30 87.30 0.1K
12:30 87.30 87.30 87.30 87.30 0.2K
12:31 87.30 87.30 87.30 87.30 0.1K
12:32 87.30 87.30 87.30 87.30 0.1K
12:33 87.30 87.30 86.92 86.92 0.3K
12:34 86.92 86.92 86.92 86.92 0.0K
12:35 86.92 86.92 86.92 86.92 0.2K
12:36 86.92 86.92 86.92 86.92 0.2K
12:37 86.92 86.92 86.92 86.92 0.1K
12:38 86.92 86.92 86.92 86.92 0.2K
12:39 87.04 87.04 87.04 87.04 0.4K
12:40 87.04 87.04 87.04 87.04 0.1K
12:41 87.04 87.11 87.01 87.11 0.4K
12:42 87.11 87.11 87.11 87.11 0.1K
12:43 87.11 87.11 87.11 87.11 0.2K
12:44 87.11 87.11 87.11 87.11 0.6K
12:45 87.11 87.11 87.11 87.11 0.1K
12:46 87.11 87.11 87.11 87.11 0.1K
12:47 87.11 87.11 87.11 87.11 0.0K
12:48 87.11 87.11 87.11 87.11 0.0K
12:49 87.11 87.11 87.11 87.11 0.3K
12:50 87.11 87.11 87.11 87.11 0.1K
12:51 87.11 87.11 87.11 87.11 0.0K
12:52 87.11 87.11 87.11 87.11 0.0K
12:53 87.11 87.11 87.11 87.11 0.3K
12:54 87.11 87.11 87.11 87.11 0.0K
12:55 87.11 87.17 87.11 87.17 0.5K
12:56 87.17 87.17 87.17 87.17 0.1K
12:57 87.17 87.17 87.17 87.17 0.0K
12:58 87.17 87.17 87.17 87.17 0.0K
12:59 87.17 87.17 87.17 87.17 0.3K
13:00 87.17 87.17 87.17 87.17 0.0K
13:01 87.17 87.17 87.17 87.17 0.1K
13:02 87.17 87.25 87.17 87.25 0.2K
13:03 87.25 87.25 87.25 87.25 0.0K
13:04 87.25 87.25 87.25 87.25 0.3K
13:05 87.25 87.43 87.25 87.42 0.6K
13:06 87.42 87.63 87.42 87.63 0.3K
13:07 87.63 87.63 87.63 87.63 0.0K
13:08 87.63 87.77 87.63 87.65 1.2K
13:09 87.65 87.65 87.65 87.65 0.2K
13:10 87.65 87.65 87.65 87.65 0.0K
13:11 87.65 87.65 87.65 87.65 0.0K
13:12 87.65 87.65 87.65 87.65 0.2K
13:13 87.65 87.65 87.65 87.65 0.0K
13:14 87.65 87.65 87.65 87.65 0.0K
13:15 87.65 87.65 87.65 87.65 0.0K
13:16 87.65 88.07 87.65 88.07 0.1K
13:17 88.02 88.02 87.89 87.89 0.4K
13:18 87.89 88.11 87.89 88.11 0.1K
13:19 88.11 88.11 88.11 88.11 0.1K
13:20 88.08 88.08 88.08 88.08 1.1K
13:21 88.08 88.08 88.08 88.08 0.1K
13:22 88.08 88.08 88.08 88.08 0.1K
13:23 88.08 88.08 88.08 88.08 0.0K
13:24 88.08 88.08 88.08 88.08 0.8K
13:25 88.08 88.08 87.52 87.52 0.7K
13:26 87.52 87.52 87.43 87.43 0.4K
13:27 87.43 87.43 87.43 87.43 0.2K
13:28 87.43 87.43 87.43 87.43 0.4K
13:29 87.43 87.43 87.16 87.16 0.4K
13:30 87.16 87.16 87.16 87.16 0.0K
13:31 87.16 87.31 87.16 87.31 0.6K
13:32 87.31 87.31 87.31 87.31 0.1K
13:33 87.31 87.31 87.31 87.31 0.2K
13:34 87.31 87.49 87.31 87.49 0.2K
13:35 87.49 87.49 87.49 87.49 0.0K
13:36 87.49 87.49 87.49 87.49 0.0K
13:37 87.49 87.49 87.14 87.14 0.5K
13:38 87.14 87.27 87.14 87.27 0.8K
13:39 87.27 87.27 87.27 87.27 0.0K
13:40 87.43 87.43 87.43 87.43 0.2K
13:41 87.43 87.49 87.34 87.34 0.8K
13:42 87.27 87.27 87.27 87.27 0.3K
13:43 87.27 87.27 87.27 87.27 0.1K
13:44 87.27 87.27 87.27 87.27 0.0K
13:45 87.30 87.40 87.30 87.40 0.2K
13:46 87.40 87.40 87.40 87.40 0.0K
13:47 87.35 87.41 87.35 87.41 0.7K
13:48 87.41 87.49 87.41 87.49 0.5K
13:49 87.44 87.44 87.24 87.24 1.3K
13:50 87.12 87.12 87.12 87.12 1.3K
13:51 87.12 87.12 87.12 87.12 0.1K
13:52 87.12 87.12 87.12 87.12 0.1K
13:53 87.12 87.12 87.12 87.12 0.1K
13:54 87.12 87.12 87.12 87.12 0.5K
13:55 87.12 87.44 87.12 87.44 0.4K
13:56 87.44 87.44 87.44 87.44 0.3K
13:57 86.73 86.73 86.73 86.73 1.7K
13:58 86.73 86.73 86.73 86.73 0.0K
13:59 86.73 86.74 86.73 86.74 0.2K
14:00 86.74 86.74 86.74 86.74 0.0K
14:01 86.74 86.93 86.74 86.93 0.3K
14:02 86.93 86.93 86.93 86.93 0.0K
14:03 86.93 86.93 86.93 86.93 0.2K
14:04 86.93 86.93 86.93 86.93 0.0K
14:05 86.93 86.93 86.93 86.93 0.0K
14:06 86.93 86.93 86.93 86.93 0.2K
14:07 86.93 86.93 86.93 86.93 0.0K
14:08 86.93 86.93 86.93 86.93 0.1K
14:09 86.93 86.93 86.93 86.93 0.1K
14:10 86.93 86.93 86.93 86.93 0.0K
14:11 86.93 86.93 86.93 86.93 0.0K
14:12 86.93 86.93 86.93 86.93 0.9K
14:13 86.93 87.12 86.93 87.12 0.1K
14:14 87.12 87.12 87.08 87.08 0.4K
14:15 87.08 87.08 86.96 86.96 1.0K
14:16 87.13 87.13 87.13 87.13 2.5K
14:17 87.13 87.13 87.13 87.13 0.0K
14:18 87.13 87.13 87.13 87.13 0.3K
14:19 87.21 87.30 87.21 87.30 1.5K
14:20 87.30 87.30 87.19 87.19 1.1K
14:21 87.19 87.19 87.19 87.19 0.8K
14:22 87.19 87.19 87.19 87.19 0.2K
14:23 87.19 87.19 87.19 87.19 0.1K
14:24 87.19 87.19 87.19 87.19 0.0K
14:25 87.19 87.19 87.19 87.19 0.0K
14:26 87.19 87.19 87.19 87.19 0.0K
14:27 87.19 87.19 86.86 86.86 0.8K
14:28 86.86 86.86 86.86 86.86 0.0K
14:29 86.86 86.86 86.86 86.86 0.0K
14:30 86.86 86.86 86.70 86.70 0.4K
14:31 86.70 86.70 86.70 86.70 0.0K
14:32 86.70 86.70 86.70 86.70 0.0K
14:33 86.70 86.73 86.70 86.73 0.1K
14:34 86.73 86.73 86.73 86.73 0.0K
14:35 86.73 86.73 86.73 86.73 0.2K
14:36 86.73 86.73 86.73 86.73 0.6K
14:37 86.73 86.73 86.73 86.73 0.0K
14:38 86.73 86.73 86.73 86.73 0.1K
14:39 86.73 86.73 86.73 86.73 0.1K
14:40 86.73 87.48 86.73 87.48 0.2K
14:41 87.48 87.48 87.29 87.29 0.4K
14:42 87.29 87.39 87.29 87.39 0.6K
14:43 87.39 87.39 87.39 87.39 0.1K
14:44 87.39 87.39 87.39 87.39 0.0K
14:45 87.39 87.39 87.39 87.39 0.0K
14:46 87.39 87.39 87.39 87.39 0.1K
14:47 87.05 87.05 87.05 87.05 0.7K
14:48 87.05 87.05 87.05 87.05 0.1K
14:49 87.05 87.05 87.05 87.05 0.0K
14:50 87.05 87.05 87.05 87.05 0.0K
14:51 87.05 87.05 87.05 87.05 0.5K
14:52 87.05 87.05 87.05 87.05 0.1K
14:53 87.05 87.32 87.05 87.32 6.2K
14:54 87.32 87.49 87.32 87.49 1.2K
14:55 87.45 87.45 87.45 87.45 0.4K
14:56 87.45 87.45 87.27 87.27 0.9K
14:57 87.27 87.27 87.27 87.27 0.1K
14:58 87.27 87.27 87.18 87.18 0.4K
14:59 87.18 87.18 87.18 87.18 0.2K
15:00 87.18 87.18 87.18 87.18 0.3K
15:01 87.18 87.18 87.03 87.03 0.6K
15:02 87.03 87.08 87.03 87.08 0.4K
15:03 87.03 87.03 87.03 87.03 0.2K
15:04 87.03 87.03 87.03 87.03 0.0K
15:05 87.03 87.07 87.03 87.07 0.2K
15:06 87.09 87.09 87.08 87.08 0.5K
15:07 87.08 87.08 87.08 87.08 0.2K
15:08 87.08 87.08 87.08 87.08 0.1K
15:09 87.08 87.08 86.96 86.96 0.5K
15:10 87.20 87.23 87.20 87.23 1.2K
15:11 87.23 87.23 87.18 87.18 0.4K
15:12 87.18 87.18 87.18 87.18 0.1K
15:13 87.18 87.18 87.18 87.18 0.0K
15:14 87.18 87.18 87.18 87.18 0.0K
15:15 87.18 87.37 87.18 87.37 0.3K
15:16 87.37 87.37 87.37 87.37 0.1K
15:17 87.37 87.37 87.37 87.37 0.0K
15:18 87.37 87.37 87.37 87.37 0.4K
15:19 87.37 87.37 87.37 87.37 0.3K
15:20 87.37 87.37 87.37 87.37 0.0K
15:21 87.37 87.44 87.37 87.44 0.3K
15:22 87.44 87.44 87.44 87.44 0.5K
15:23 87.44 87.44 87.44 87.44 0.1K
15:24 87.44 87.44 87.44 87.44 0.0K
15:25 87.35 87.35 87.35 87.35 0.4K
15:26 87.35 87.35 87.35 87.35 0.7K
15:27 87.55 87.55 87.55 87.55 0.2K
15:28 87.55 87.55 87.22 87.22 0.6K
15:29 87.22 87.22 87.22 87.22 0.0K
15:30 87.22 87.22 87.22 87.22 1.9K
15:31 87.35 87.51 87.35 87.51 1.1K
15:32 87.51 87.51 87.51 87.51 0.2K
15:33 87.51 87.51 87.51 87.51 0.1K
15:34 87.51 87.51 87.51 87.51 0.2K
15:35 87.51 87.51 87.51 87.51 0.3K
15:36 87.51 87.89 87.51 87.89 0.7K
15:37 87.89 87.91 87.89 87.91 0.9K
15:38 87.91 87.91 87.91 87.91 0.0K
15:39 87.91 88.05 87.91 88.01 1.6K
15:40 87.99 87.99 87.99 87.99 1.3K
15:41 87.99 88.01 87.99 88.01 0.4K
15:42 88.01 88.01 88.01 88.01 0.5K
15:43 88.01 88.01 87.98 87.98 0.2K
15:44 87.98 87.98 87.98 87.98 0.2K
15:45 87.98 87.98 87.98 87.98 0.2K
15:46 88.01 88.01 88.01 88.01 0.7K
15:47 88.01 88.25 88.01 88.25 1.5K
15:48 88.53 88.53 88.53 88.53 1.4K
15:49 88.53 88.53 88.53 88.53 0.2K
15:50 88.53 88.53 88.41 88.41 0.6K
15:51 88.41 88.41 88.06 88.06 3.0K
15:52 88.06 88.06 88.06 88.06 0.4K
15:53 88.06 88.06 87.92 87.92 1.7K
15:54 87.73 87.73 87.57 87.57 0.7K
15:55 87.57 87.86 87.57 87.86 6.5K
15:56 88.12 88.20 88.05 88.05 3.0K
15:57 88.05 88.05 87.81 87.86 3.0K
15:58 87.86 87.86 87.86 87.86 1.4K
15:59 87.79 87.79 87.67 87.69 2.6K
16:00 87.69 87.79 87.59 87.79 33.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし