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 96.90 98.79 96.10 97.27 3.1K
09:32 97.27 97.27 97.27 97.27 0.0K
09:33 97.27 97.27 97.27 97.27 0.4K
09:34 97.27 97.27 97.27 97.27 0.0K
09:35 97.27 97.27 96.12 96.79 1.9K
09:36 96.79 97.91 96.79 97.91 0.6K
09:37 97.18 97.18 97.18 97.18 1.1K
09:38 97.18 97.18 97.18 97.18 0.2K
09:39 97.18 97.18 97.18 97.18 0.5K
09:40 97.31 97.31 97.31 97.31 1.3K
09:41 97.31 97.31 97.31 97.31 0.0K
09:42 97.31 97.31 97.31 97.31 0.4K
09:43 97.31 97.66 97.31 97.66 0.4K
09:44 97.66 97.66 97.54 97.54 0.2K
09:45 97.54 97.54 97.54 97.54 0.5K
09:46 96.85 96.85 96.48 96.48 1.9K
09:47 96.48 96.48 95.87 95.87 3.3K
09:48 95.87 95.87 95.87 95.87 0.4K
09:49 95.87 95.87 95.83 95.83 0.5K
09:50 95.83 95.83 95.83 95.83 0.4K
09:51 95.83 95.83 95.80 95.80 0.2K
09:52 95.70 96.04 95.50 95.50 3.8K
09:53 95.38 95.38 95.23 95.23 1.4K
09:54 95.23 95.23 94.62 94.74 3.5K
09:55 94.74 94.74 94.74 94.74 0.5K
09:56 94.74 95.18 94.60 94.60 1.4K
09:57 94.60 94.60 94.50 94.50 3.3K
09:58 94.50 94.50 93.80 93.80 2.2K
09:59 93.80 93.80 93.11 93.80 2.5K
10:00 93.80 94.45 93.80 94.45 1.1K
10:01 94.18 94.69 94.18 94.69 3.2K
10:02 94.69 95.17 94.69 94.85 3.0K
10:03 94.90 94.95 94.90 94.95 4.0K
10:04 94.95 95.09 94.71 95.09 1.3K
10:05 95.09 95.09 94.04 94.04 1.2K
10:06 94.04 94.63 94.04 94.29 2.3K
10:07 94.00 94.85 94.00 94.85 3.8K
10:08 94.85 94.85 94.50 94.80 1.5K
10:09 94.80 94.80 94.80 94.80 0.0K
10:10 94.80 94.80 94.80 94.80 0.0K
10:11 94.80 94.80 94.80 94.80 0.1K
10:12 94.68 94.68 94.68 94.68 0.7K
10:13 94.68 94.93 94.68 94.93 1.5K
10:14 94.93 94.93 94.93 94.93 0.1K
10:15 94.93 94.93 94.93 94.93 0.0K
10:16 94.93 94.93 94.46 94.49 1.1K
10:17 94.49 94.49 94.49 94.49 0.1K
10:18 94.09 94.09 94.09 94.09 0.5K
10:19 94.09 94.09 93.94 93.94 0.3K
10:20 93.94 93.94 93.94 93.94 0.3K
10:21 93.94 93.94 93.12 93.22 1.0K
10:22 93.22 93.73 93.01 93.73 0.9K
10:23 93.34 93.34 92.73 92.73 2.8K
10:24 92.73 92.74 92.61 92.61 1.1K
10:25 92.61 92.61 92.38 92.38 0.7K
10:26 92.87 92.87 92.36 92.40 1.6K
10:27 92.40 92.94 92.38 92.80 2.1K
10:28 92.80 93.57 92.80 93.57 2.8K
10:29 93.57 93.62 93.57 93.62 0.5K
10:30 93.62 94.09 93.62 93.80 1.1K
10:31 93.80 94.32 93.80 94.32 0.9K
10:32 94.32 94.32 94.32 94.32 0.8K
10:33 94.32 94.32 94.32 94.32 1.0K
10:34 94.32 94.32 94.32 94.32 0.4K
10:35 94.32 94.32 94.32 94.32 0.6K
10:36 94.32 94.32 94.32 94.32 0.0K
10:37 94.32 94.32 94.32 94.32 0.0K
10:38 94.32 94.32 94.04 94.04 0.3K
10:39 94.11 94.11 94.04 94.04 0.7K
10:40 94.17 94.38 93.81 93.81 1.4K
10:41 93.81 93.81 93.81 93.81 0.0K
10:42 93.81 93.81 93.81 93.81 0.1K
10:43 93.81 94.10 93.81 94.10 1.9K
10:44 94.10 94.10 94.10 94.10 0.1K
10:45 94.10 94.10 94.10 94.10 0.1K
10:46 94.10 94.10 93.78 93.78 0.9K
10:47 93.99 93.99 93.99 93.99 0.1K
10:48 93.99 93.99 93.99 93.99 0.1K
10:49 93.44 93.56 93.44 93.56 9.0K
10:50 93.56 93.56 93.35 93.35 2.5K
10:51 93.04 93.04 93.04 93.04 0.3K
10:52 93.04 93.40 93.04 93.40 0.3K
10:53 93.40 93.40 93.02 93.02 0.4K
10:54 93.40 93.40 93.40 93.40 2.0K
10:55 93.40 93.69 93.40 93.69 0.6K
10:56 93.69 93.69 93.69 93.69 0.2K
10:57 93.69 93.69 93.69 93.69 0.5K
10:58 93.50 93.50 93.50 93.50 2.1K
10:59 93.50 93.50 93.50 93.50 0.0K
11:00 93.50 93.50 93.50 93.50 0.2K
11:01 93.89 93.99 93.89 93.99 6.5K
11:02 93.99 93.99 93.99 93.99 0.1K
11:03 93.99 94.03 93.99 94.03 0.7K
11:04 94.03 94.03 94.03 94.03 0.1K
11:05 94.03 94.03 94.03 94.03 0.1K
11:06 94.03 94.03 94.03 94.03 0.0K
11:07 94.03 94.03 94.03 94.03 0.1K
11:08 94.01 94.01 94.01 94.01 2.3K
11:09 94.01 94.01 94.01 94.01 0.1K
11:10 94.01 94.01 93.80 93.80 1.6K
11:11 93.80 94.03 93.80 94.03 2.3K
11:12 94.04 94.13 93.99 93.99 1.3K
11:13 93.99 93.99 93.99 93.99 0.4K
11:14 94.21 94.22 94.18 94.18 3.7K
11:15 94.14 94.14 93.80 93.80 2.0K
11:16 93.75 93.82 93.75 93.82 2.3K
11:17 93.82 94.08 93.82 94.08 0.1K
11:18 94.08 94.08 94.08 94.08 0.2K
11:19 93.81 93.81 93.81 93.81 0.3K
11:20 93.81 93.81 93.81 93.81 0.2K
11:21 93.81 93.81 93.46 93.46 0.7K
11:22 93.46 93.60 93.46 93.60 0.2K
11:23 93.60 93.60 93.60 93.60 0.4K
11:24 93.60 93.60 93.60 93.60 0.1K
11:25 93.62 93.62 93.37 93.37 0.6K
11:26 93.37 93.37 93.37 93.37 0.6K
11:27 93.37 93.37 93.37 93.37 0.1K
11:28 93.37 93.37 93.37 93.37 0.0K
11:29 93.37 93.37 93.30 93.30 0.2K
11:30 93.30 93.30 93.30 93.30 0.2K
11:31 93.30 93.56 93.30 93.56 1.9K
11:32 93.56 93.56 93.56 93.56 0.0K
11:33 93.56 93.56 93.56 93.56 0.6K
11:34 93.56 93.56 93.29 93.29 0.2K
11:35 93.29 93.29 93.23 93.23 0.5K
11:36 93.23 93.23 93.23 93.23 0.2K
11:37 93.23 93.23 93.23 93.23 0.3K
11:38 93.23 93.32 93.23 93.32 0.2K
11:39 93.32 93.38 93.32 93.38 0.1K
11:40 93.38 93.38 93.28 93.28 1.5K
11:41 93.28 93.28 93.28 93.28 0.6K
11:42 93.28 93.28 93.28 93.28 0.1K
11:43 93.28 93.28 93.28 93.28 0.3K
11:44 93.28 93.28 93.28 93.28 0.0K
11:45 93.28 93.28 92.75 92.88 1.5K
11:46 92.88 92.88 92.88 92.88 0.1K
11:47 92.88 92.88 92.88 92.88 0.2K
11:48 93.17 93.17 93.17 93.17 0.2K
11:49 93.17 93.17 92.99 92.99 0.5K
11:50 92.99 92.99 92.99 92.99 0.3K
11:51 92.99 92.99 92.99 92.99 0.0K
11:52 92.99 92.99 92.99 92.99 0.6K
11:53 92.99 92.99 92.62 92.62 0.7K
11:54 92.41 92.41 92.38 92.38 1.0K
11:55 92.38 92.38 92.38 92.38 0.1K
11:56 92.38 92.38 92.38 92.38 0.0K
11:57 92.38 92.39 92.10 92.10 1.0K
11:58 92.10 92.19 92.10 92.19 0.2K
11:59 92.19 92.20 92.19 92.20 0.3K
12:00 92.41 92.41 92.24 92.24 0.9K
12:01 92.23 92.41 92.23 92.41 1.1K
12:02 92.41 92.41 92.08 92.29 3.4K
12:03 92.29 92.29 92.29 92.29 0.1K
12:04 92.29 92.29 92.02 92.15 2.4K
12:05 92.15 92.15 92.15 92.15 0.1K
12:06 92.28 92.51 92.28 92.51 1.3K
12:07 92.51 92.51 92.51 92.51 0.4K
12:08 92.51 92.70 92.51 92.69 2.5K
12:09 92.52 92.53 92.52 92.53 0.2K
12:10 92.53 92.53 92.53 92.53 0.1K
12:11 92.53 92.53 92.53 92.53 0.0K
12:12 92.53 92.53 92.53 92.53 0.0K
12:13 92.53 92.53 92.53 92.53 0.0K
12:14 92.53 92.53 92.28 92.28 0.7K
12:15 92.28 92.28 92.28 92.28 0.3K
12:16 92.28 92.28 92.27 92.27 1.2K
12:17 92.27 92.27 92.27 92.27 0.3K
12:18 92.27 92.27 92.27 92.27 0.0K
12:19 92.27 92.27 92.27 92.27 0.1K
12:20 92.27 92.27 92.27 92.27 0.0K
12:21 92.25 92.25 92.25 92.25 0.4K
12:22 92.25 92.25 92.25 92.25 0.4K
12:23 92.01 92.01 92.01 92.01 0.1K
12:24 92.25 92.25 92.25 92.25 0.3K
12:25 92.25 92.25 92.04 92.04 0.7K
12:26 92.04 92.04 92.04 92.04 0.0K
12:27 92.27 92.27 92.08 92.08 0.6K
12:28 92.25 92.25 92.25 92.25 0.3K
12:29 92.25 92.25 92.05 92.05 2.5K
12:30 92.19 92.19 92.19 92.19 1.0K
12:31 92.19 92.19 92.19 92.19 0.0K
12:32 92.17 92.17 92.05 92.05 0.7K
12:33 92.05 92.05 92.01 92.01 1.1K
12:34 92.01 92.01 91.95 91.95 0.5K
12:35 91.95 91.95 91.95 91.95 0.2K
12:36 91.95 92.01 91.95 92.00 1.1K
12:37 91.99 92.04 91.99 92.04 2.4K
12:38 92.04 92.16 92.04 92.16 0.1K
12:39 92.16 92.16 91.91 91.91 0.8K
12:40 91.92 91.92 91.92 91.92 0.4K
12:41 91.92 91.92 91.92 91.92 0.1K
12:42 91.92 91.92 91.91 91.91 0.3K
12:43 91.91 91.91 91.70 91.70 0.2K
12:44 91.70 91.70 91.59 91.59 0.6K
12:45 91.59 91.66 91.58 91.66 1.1K
12:46 91.66 91.66 91.66 91.66 0.1K
12:47 91.41 91.41 91.41 91.41 0.3K
12:48 91.41 91.41 91.41 91.41 0.0K
12:49 91.41 91.41 91.39 91.39 0.4K
12:50 91.39 91.67 91.39 91.67 0.7K
12:51 91.67 91.67 91.67 91.67 0.3K
12:52 91.67 91.67 91.67 91.67 0.0K
12:53 91.67 91.67 91.67 91.67 0.6K
12:54 91.67 91.67 91.67 91.67 0.5K
12:55 91.67 91.67 91.15 91.15 0.1K
12:56 91.05 91.05 91.05 91.05 0.5K
12:57 90.68 90.94 90.68 90.94 2.7K
12:58 90.87 90.87 90.46 90.46 1.2K
12:59 90.55 90.55 90.11 90.28 1.2K
13:00 90.35 90.35 90.35 90.35 3.0K
13:01 90.35 90.74 90.35 90.59 3.7K
13:02 90.59 90.60 90.59 90.60 2.0K
13:03 90.60 90.89 90.60 90.89 0.9K
13:04 90.86 90.86 90.86 90.86 0.1K
13:05 90.86 90.86 90.86 90.86 0.1K
13:06 90.86 90.86 90.86 90.86 0.0K
13:07 90.86 90.86 90.86 90.86 0.1K
13:08 90.86 90.86 90.86 90.86 0.3K
13:09 90.86 90.86 90.42 90.42 1.0K
13:10 90.42 90.42 90.42 90.42 0.1K
13:11 90.42 90.42 90.42 90.42 0.0K
13:12 90.42 90.42 90.42 90.42 0.1K
13:13 90.42 90.42 90.42 90.42 0.0K
13:14 90.64 90.64 90.64 90.64 0.4K
13:15 90.64 90.64 90.64 90.64 0.1K
13:16 90.72 90.72 90.72 90.72 0.3K
13:17 90.72 90.72 90.29 90.29 1.6K
13:18 90.28 90.28 90.11 90.11 0.9K
13:19 90.11 90.11 90.11 90.11 0.0K
13:20 90.22 90.22 90.22 90.22 0.7K
13:21 90.22 90.24 90.22 90.24 1.5K
13:22 90.24 90.24 90.15 90.15 0.5K
13:23 90.22 90.22 90.22 90.22 0.2K
13:24 90.22 90.22 90.22 90.22 0.4K
13:25 90.30 90.67 90.30 90.67 1.6K
13:26 90.67 90.67 90.67 90.67 0.4K
13:27 90.67 90.67 90.67 90.67 0.0K
13:28 90.67 90.67 90.66 90.66 0.2K
13:29 90.66 90.66 90.66 90.66 0.4K
13:30 90.66 90.66 90.66 90.66 0.0K
13:31 90.66 90.66 90.66 90.66 0.0K
13:32 90.09 90.09 90.09 90.09 0.6K
13:33 90.09 90.13 90.09 90.13 0.2K
13:34 90.13 90.33 90.13 90.33 0.2K
13:35 90.33 90.33 90.33 90.33 0.1K
13:36 90.33 90.33 90.33 90.33 0.0K
13:37 90.33 90.33 90.33 90.33 0.3K
13:38 90.33 90.33 89.98 89.98 0.3K
13:39 89.98 89.98 89.98 89.98 0.0K
13:40 90.24 90.24 90.24 90.24 0.6K
13:41 90.24 90.24 90.24 90.24 0.2K
13:42 90.51 90.51 90.38 90.38 0.9K
13:43 90.61 90.68 90.61 90.68 1.0K
13:44 90.68 90.68 90.20 90.20 0.2K
13:45 90.20 90.20 90.20 90.20 0.0K
13:46 90.20 90.20 90.20 90.20 0.0K
13:47 90.20 90.20 90.20 90.20 0.0K
13:48 90.20 90.20 90.20 90.20 0.8K
13:49 90.20 90.20 90.20 90.20 0.2K
13:50 90.20 90.20 90.20 90.20 0.0K
13:51 90.20 90.20 90.20 90.20 0.0K
13:52 90.20 90.44 90.20 90.44 0.2K
13:53 90.44 90.44 90.44 90.44 0.7K
13:54 90.44 90.44 90.28 90.28 0.2K
13:55 90.28 90.28 90.28 90.28 0.0K
13:56 90.28 90.28 90.17 90.17 0.2K
13:57 90.17 90.17 90.17 90.17 0.2K
13:58 90.17 90.17 90.17 90.17 0.7K
13:59 90.17 90.17 90.17 90.17 0.1K
14:00 90.30 90.30 90.30 90.30 0.2K
14:01 90.30 90.30 90.30 90.30 0.1K
14:02 90.32 90.32 90.32 90.32 0.1K
14:03 90.32 90.32 90.32 90.32 0.7K
14:04 90.32 90.32 89.79 89.79 0.1K
14:05 89.79 89.82 89.79 89.82 0.2K
14:06 89.82 90.85 89.82 90.85 25.2K
14:07 90.85 90.85 90.79 90.79 1.7K
14:08 90.79 90.79 90.69 90.69 0.5K
14:09 90.69 90.69 90.69 90.69 0.1K
14:10 90.69 90.75 90.69 90.75 0.1K
14:11 90.75 90.75 90.75 90.75 0.2K
14:12 90.80 90.83 90.80 90.80 1.7K
14:13 90.80 90.80 90.80 90.80 0.1K
14:14 90.80 90.80 90.80 90.80 0.4K
14:15 91.00 91.00 90.94 90.94 0.5K
14:16 90.88 90.88 90.88 90.88 0.1K
14:17 90.88 90.88 90.88 90.88 0.0K
14:18 90.88 90.89 90.88 90.89 0.6K
14:19 90.89 91.28 90.89 91.28 1.3K
14:20 91.28 91.33 91.28 91.33 0.4K
14:21 91.33 91.34 91.33 91.34 0.9K
14:22 91.34 91.34 91.34 91.34 0.6K
14:23 91.34 91.34 91.34 91.34 0.0K
14:24 91.34 91.34 91.34 91.34 0.1K
14:25 91.34 91.34 91.34 91.34 0.0K
14:26 91.34 91.34 91.34 91.34 0.1K
14:27 91.34 91.34 91.34 91.34 0.6K
14:28 91.34 91.34 91.34 91.34 0.0K
14:29 91.34 91.34 91.33 91.33 0.5K
14:30 91.33 91.33 91.33 91.33 0.0K
14:31 91.33 91.33 91.33 91.33 0.6K
14:32 91.33 91.34 91.25 91.25 2.2K
14:33 91.25 91.25 91.25 91.25 0.8K
14:34 91.27 91.27 91.18 91.18 1.2K
14:35 91.18 91.18 91.18 91.18 0.2K
14:36 91.18 91.18 91.18 91.18 0.0K
14:37 91.00 91.00 91.00 91.00 1.5K
14:38 91.00 91.19 91.00 91.19 0.1K
14:39 91.19 91.19 91.19 91.19 0.0K
14:40 91.19 91.19 91.19 91.19 0.1K
14:41 91.19 91.19 91.19 91.19 0.1K
14:42 91.19 91.19 90.69 90.69 1.9K
14:43 90.69 90.70 90.69 90.70 0.2K
14:44 90.70 90.70 90.69 90.69 1.4K
14:45 90.69 90.69 90.69 90.69 3.6K
14:46 90.69 90.69 90.69 90.69 1.6K
14:47 90.69 90.69 90.69 90.69 0.1K
14:48 90.69 90.69 90.23 90.23 0.5K
14:49 89.89 89.89 89.89 89.89 0.6K
14:50 89.89 90.02 89.74 90.02 2.3K
14:51 90.02 90.02 90.01 90.01 1.1K
14:52 90.01 90.06 89.87 90.06 1.5K
14:53 90.06 90.06 90.06 90.06 0.0K
14:54 90.17 90.37 90.17 90.37 2.4K
14:55 90.37 90.37 90.17 90.17 0.9K
14:56 90.22 90.22 90.22 90.22 0.3K
14:57 90.21 90.21 90.20 90.20 0.4K
14:58 90.20 90.20 90.10 90.10 0.7K
14:59 90.10 90.10 90.08 90.08 0.9K
15:00 90.08 90.08 90.08 90.08 0.3K
15:01 90.08 90.08 90.06 90.06 5.4K
15:02 90.12 90.12 90.10 90.10 0.8K
15:03 90.10 90.11 90.10 90.11 1.1K
15:04 90.11 90.11 90.11 90.11 0.2K
15:05 90.11 90.11 90.11 90.11 0.1K
15:06 90.11 90.11 89.90 90.06 1.6K
15:07 90.06 90.06 90.04 90.04 1.1K
15:08 90.04 90.04 90.04 90.04 0.2K
15:09 90.04 90.04 90.04 90.04 0.3K
15:10 90.04 90.04 89.70 89.70 0.8K
15:11 89.70 89.70 89.70 89.70 0.4K
15:12 89.70 89.72 89.70 89.72 0.8K
15:13 89.72 89.72 89.70 89.70 0.5K
15:14 89.69 89.69 89.66 89.69 0.6K
15:15 89.69 89.69 89.68 89.68 0.5K
15:16 89.69 89.69 89.67 89.67 0.9K
15:17 89.67 90.04 89.67 90.04 1.9K
15:18 90.04 90.04 89.95 89.95 0.4K
15:19 89.95 90.34 89.95 90.34 2.3K
15:20 90.34 90.66 90.34 90.66 1.3K
15:21 90.66 90.66 90.48 90.48 1.1K
15:22 90.48 90.68 90.48 90.68 0.5K
15:23 90.68 90.68 90.68 90.68 0.2K
15:24 90.68 90.68 90.64 90.64 0.2K
15:25 90.64 90.64 90.62 90.62 0.9K
15:26 90.62 90.62 90.62 90.62 0.2K
15:27 90.62 90.62 90.62 90.62 0.1K
15:28 90.62 90.82 90.62 90.82 1.1K
15:29 90.82 90.82 90.24 90.24 1.7K
15:30 90.24 90.31 90.24 90.29 0.7K
15:31 90.29 90.46 90.29 90.46 0.6K
15:32 90.46 90.46 90.46 90.46 0.0K
15:33 90.46 90.51 90.46 90.51 0.5K
15:34 90.52 90.52 90.52 90.52 0.2K
15:35 90.52 90.52 90.52 90.52 0.3K
15:36 90.52 90.52 90.40 90.40 0.3K
15:37 90.40 90.40 90.40 90.40 0.1K
15:38 90.40 90.45 90.40 90.45 0.7K
15:39 90.45 90.70 90.45 90.70 0.2K
15:40 90.70 90.77 90.70 90.77 0.7K
15:41 90.77 90.77 90.77 90.77 0.3K
15:42 91.13 91.30 91.13 91.28 4.9K
15:43 91.28 91.62 91.28 91.62 0.6K
15:44 91.62 91.62 91.54 91.54 0.2K
15:45 91.54 91.73 91.54 91.73 0.5K
15:46 91.73 91.90 91.73 91.90 2.3K
15:47 91.90 91.90 91.90 91.90 2.0K
15:48 91.90 91.90 91.59 91.59 0.5K
15:49 91.59 92.07 91.59 91.74 0.8K
15:50 91.74 91.74 91.74 91.74 0.6K
15:51 91.84 92.00 91.78 92.00 2.9K
15:52 92.00 92.00 91.81 91.81 0.7K
15:53 91.80 91.80 91.80 91.80 1.0K
15:54 91.80 91.80 91.80 91.80 0.4K
15:55 91.80 92.01 91.80 92.01 2.9K
15:56 92.13 92.18 92.08 92.08 1.8K
15:57 92.08 92.22 92.08 92.22 2.4K
15:58 92.23 92.31 92.23 92.31 2.8K
15:59 92.30 92.44 92.30 92.44 2.9K
16:00 92.47 92.60 92.47 92.49 34.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし