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 82.96 84.27 82.19 82.19 6.7K
09:32 82.19 82.19 81.84 82.13 3.8K
09:33 82.13 82.13 82.13 82.13 0.0K
09:34 82.13 83.05 82.13 83.05 1.1K
09:35 82.68 82.91 82.68 82.91 2.2K
09:36 82.91 82.91 82.91 82.91 0.6K
09:37 82.91 82.91 82.91 82.91 0.0K
09:38 82.91 82.91 82.09 82.09 0.3K
09:39 82.09 82.09 82.09 82.09 0.1K
09:40 82.09 82.09 82.09 82.09 0.4K
09:41 82.09 82.09 82.09 82.09 0.2K
09:42 82.21 82.21 82.21 82.21 0.4K
09:43 82.21 82.21 82.21 82.21 0.1K
09:44 82.21 82.48 82.21 82.48 0.2K
09:45 82.31 82.31 82.31 82.31 0.4K
09:46 82.31 82.31 82.31 82.31 0.0K
09:47 82.31 82.40 82.31 82.31 0.5K
09:48 82.31 82.76 82.31 82.76 0.2K
09:49 82.76 82.76 82.76 82.76 0.2K
09:50 82.76 82.76 82.76 82.76 0.0K
09:51 82.76 83.09 82.61 82.61 0.9K
09:52 82.69 82.69 82.57 82.57 0.8K
09:53 82.57 82.57 82.39 82.39 2.2K
09:54 82.39 82.42 82.24 82.24 2.3K
09:55 82.24 82.24 81.88 81.88 1.5K
09:56 81.64 81.66 81.59 81.59 2.2K
09:57 82.08 82.08 81.85 81.85 6.9K
09:58 81.85 82.03 81.85 81.97 2.2K
09:59 81.97 82.25 81.97 82.25 0.9K
10:00 82.25 82.38 82.25 82.38 1.1K
10:01 82.23 82.47 82.04 82.47 4.5K
10:02 82.06 82.06 81.85 81.85 4.3K
10:03 82.05 82.08 82.05 82.08 4.8K
10:04 82.08 82.08 82.08 82.08 0.5K
10:05 82.08 82.08 81.86 81.86 4.1K
10:06 81.85 82.03 81.85 82.03 0.9K
10:07 82.03 82.22 81.88 81.88 0.6K
10:08 81.70 81.85 81.70 81.84 9.4K
10:09 81.84 81.84 81.51 81.51 0.7K
10:10 81.51 81.61 81.51 81.61 1.2K
10:11 81.61 81.68 81.61 81.68 0.1K
10:12 81.68 81.68 81.68 81.68 0.1K
10:13 81.68 81.68 81.68 81.68 0.1K
10:14 81.13 81.13 81.13 81.13 0.6K
10:15 81.13 81.13 81.13 81.13 0.0K
10:16 81.13 81.33 81.13 81.33 0.5K
10:17 81.33 81.33 81.33 81.33 0.0K
10:18 81.33 81.49 81.33 81.33 0.3K
10:19 81.33 81.33 81.32 81.32 0.6K
10:20 81.32 81.32 81.32 81.32 0.3K
10:21 81.32 81.32 81.31 81.31 0.3K
10:22 81.31 81.31 81.12 81.28 0.4K
10:23 81.28 81.55 81.28 81.55 0.4K
10:24 81.55 81.55 81.55 81.55 0.5K
10:25 81.55 81.76 81.55 81.76 0.4K
10:26 81.75 81.76 81.75 81.76 0.8K
10:27 81.76 81.76 81.41 81.41 0.2K
10:28 81.41 81.41 81.41 81.41 0.1K
10:29 81.41 81.55 81.41 81.55 0.8K
10:30 81.55 81.55 81.55 81.55 0.1K
10:31 81.55 81.55 81.55 81.55 0.1K
10:32 81.55 81.55 81.55 81.55 0.0K
10:33 81.55 81.55 81.55 81.55 0.2K
10:34 81.55 82.17 81.55 82.01 0.7K
10:35 82.01 82.34 82.01 82.34 0.4K
10:36 82.34 82.34 82.34 82.34 0.4K
10:37 82.19 82.19 82.17 82.17 0.7K
10:38 82.17 82.17 81.96 81.96 0.2K
10:39 81.96 81.96 81.96 81.96 0.4K
10:40 81.96 82.73 81.96 82.50 1.0K
10:41 82.50 82.50 82.44 82.44 0.2K
10:42 82.44 82.44 82.44 82.44 0.1K
10:43 82.44 82.81 82.44 82.81 0.1K
10:44 82.83 82.93 82.83 82.93 0.4K
10:45 82.93 82.93 82.93 82.93 0.0K
10:46 82.93 82.93 82.93 82.93 0.2K
10:47 82.81 82.81 82.81 82.81 0.2K
10:48 82.88 82.88 82.88 82.88 0.4K
10:49 82.88 83.16 82.88 82.93 2.2K
10:50 82.93 82.93 82.93 82.93 0.0K
10:51 82.93 83.57 82.93 83.57 0.8K
10:52 83.57 83.80 83.57 83.80 0.5K
10:53 84.17 84.17 84.17 84.17 0.7K
10:54 84.17 84.17 84.17 84.17 0.0K
10:55 84.17 84.76 84.17 84.76 2.9K
10:56 84.76 84.91 84.76 84.91 2.0K
10:57 84.91 85.04 84.64 84.64 2.3K
10:58 84.38 84.38 84.38 84.38 1.2K
10:59 84.38 84.38 84.38 84.38 0.0K
11:00 84.38 84.38 84.38 84.38 0.2K
11:01 84.38 84.38 84.38 84.38 0.3K
11:02 84.38 84.38 84.38 84.38 0.2K
11:03 84.38 84.38 84.21 84.21 0.7K
11:04 84.21 84.56 84.21 84.56 0.3K
11:05 84.56 84.56 84.37 84.37 0.5K
11:06 84.37 84.37 84.20 84.20 1.7K
11:07 84.20 84.20 84.20 84.20 0.1K
11:08 84.20 84.20 84.20 84.20 0.2K
11:09 84.20 84.20 84.20 84.20 1.1K
11:10 84.20 84.40 84.20 84.40 0.5K
11:11 84.49 84.49 84.48 84.48 0.3K
11:12 84.48 84.48 84.48 84.48 0.0K
11:13 84.48 84.48 84.48 84.48 0.1K
11:14 84.48 84.48 84.48 84.48 0.1K
11:15 84.48 84.48 84.48 84.48 0.0K
11:16 84.48 84.48 84.48 84.48 0.2K
11:17 84.48 85.08 84.48 85.08 0.6K
11:18 85.08 85.08 85.08 85.08 0.2K
11:19 85.08 85.36 85.08 85.35 2.8K
11:20 85.07 85.07 85.07 85.07 0.4K
11:21 85.07 85.07 85.07 85.07 0.4K
11:22 84.71 84.71 84.71 84.71 0.4K
11:23 84.71 84.71 84.71 84.71 0.1K
11:24 84.71 84.83 84.71 84.83 1.3K
11:25 84.83 84.83 84.83 84.83 0.3K
11:26 84.83 84.83 84.83 84.83 0.1K
11:27 84.83 85.09 84.83 85.09 0.9K
11:28 85.09 85.09 85.09 85.09 0.1K
11:29 85.09 85.12 85.09 85.12 0.2K
11:30 85.12 85.12 85.09 85.09 0.8K
11:31 85.09 85.09 85.00 85.00 0.3K
11:32 85.18 85.18 85.18 85.18 0.6K
11:33 85.18 85.18 85.09 85.09 0.5K
11:34 84.99 84.99 84.97 84.97 0.7K
11:35 84.97 84.97 84.97 84.97 0.2K
11:36 84.97 84.97 84.97 84.97 0.0K
11:37 84.97 84.97 84.77 84.77 1.6K
11:38 84.77 84.77 84.77 84.77 0.1K
11:39 84.77 84.77 84.77 84.77 0.0K
11:40 84.77 84.77 84.77 84.77 0.1K
11:41 84.77 84.77 84.77 84.77 0.0K
11:42 84.77 85.01 84.77 85.01 0.2K
11:43 85.01 85.01 85.01 85.01 0.4K
11:44 85.01 85.13 85.01 85.13 0.2K
11:45 85.22 85.22 85.22 85.22 0.3K
11:46 85.22 85.22 85.22 85.22 0.5K
11:47 85.22 85.41 85.22 85.26 0.5K
11:48 85.05 85.05 85.05 85.05 0.7K
11:49 85.05 85.05 85.05 85.05 0.2K
11:50 85.05 85.05 85.05 85.05 0.0K
11:51 85.05 85.20 85.05 85.20 0.6K
11:52 85.20 85.20 85.20 85.20 0.1K
11:53 85.20 85.20 85.20 85.20 0.0K
11:54 85.20 85.20 85.20 85.20 0.1K
11:55 85.28 85.28 85.28 85.28 0.2K
11:56 85.28 85.28 85.28 85.28 0.1K
11:57 85.28 85.28 85.28 85.28 0.1K
11:58 85.28 85.28 85.28 85.28 0.1K
11:59 85.28 85.47 85.28 85.47 1.5K
12:00 85.47 85.47 85.47 85.47 0.0K
12:01 85.29 85.29 85.29 85.29 1.2K
12:02 85.29 85.29 85.29 85.29 0.0K
12:03 85.29 85.45 85.29 85.45 0.8K
12:04 85.45 85.64 85.44 85.64 1.4K
12:05 85.64 85.64 85.64 85.64 0.1K
12:06 85.64 85.64 85.64 85.64 0.1K
12:07 85.64 85.64 85.64 85.64 2.4K
12:08 85.64 85.64 85.64 85.64 0.1K
12:09 85.64 85.64 85.64 85.64 0.2K
12:10 85.64 85.64 85.64 85.64 0.2K
12:11 85.64 85.64 85.64 85.64 0.3K
12:12 85.58 85.58 85.58 85.58 0.7K
12:13 85.58 85.58 85.58 85.58 0.1K
12:14 85.73 85.73 85.73 85.73 0.2K
12:15 85.73 85.73 85.73 85.73 0.1K
12:16 85.73 85.73 85.73 85.73 0.1K
12:17 85.73 85.73 85.73 85.73 0.2K
12:18 85.73 85.74 85.73 85.74 0.2K
12:19 85.74 85.74 85.74 85.74 0.0K
12:20 85.74 85.99 85.64 85.64 5.7K
12:21 85.64 85.78 85.64 85.78 0.3K
12:22 85.78 85.78 85.78 85.78 0.2K
12:23 85.78 85.78 85.47 85.47 1.5K
12:24 85.47 85.47 85.47 85.47 0.2K
12:25 85.47 85.47 85.41 85.41 0.4K
12:26 85.41 85.41 85.41 85.41 0.6K
12:27 85.41 85.41 84.65 84.65 0.7K
12:28 84.65 84.65 84.65 84.65 0.2K
12:29 84.65 84.65 84.65 84.65 0.2K
12:30 84.65 84.65 84.65 84.65 0.3K
12:31 84.65 84.65 84.65 84.65 0.1K
12:32 84.65 84.65 84.36 84.36 0.3K
12:33 84.10 84.40 84.10 84.40 0.4K
12:34 84.40 84.40 84.24 84.24 1.1K
12:35 84.08 84.08 84.08 84.08 1.0K
12:36 84.08 84.08 84.01 84.01 0.3K
12:37 84.01 84.01 84.01 84.01 0.2K
12:38 84.01 84.01 84.01 84.01 0.1K
12:39 84.01 84.01 84.01 84.01 0.0K
12:40 84.01 84.01 84.01 84.01 0.0K
12:41 84.01 84.01 84.01 84.01 0.0K
12:42 84.01 84.01 83.66 83.66 0.5K
12:43 83.69 83.69 83.63 83.63 2.3K
12:44 83.48 83.48 83.48 83.48 1.7K
12:45 83.48 83.48 83.48 83.48 0.1K
12:46 83.48 83.48 83.48 83.48 0.6K
12:47 83.48 83.48 83.48 83.48 0.0K
12:48 83.48 83.48 83.48 83.48 0.0K
12:49 83.48 83.48 83.48 83.48 0.1K
12:50 83.35 83.51 83.35 83.51 0.6K
12:51 83.51 83.51 83.45 83.45 0.9K
12:52 83.72 83.77 83.72 83.77 0.8K
12:53 84.08 84.08 83.87 83.96 1.7K
12:54 83.97 84.11 83.97 84.11 2.0K
12:55 84.20 84.26 84.20 84.26 2.2K
12:56 84.26 84.26 84.04 84.26 2.9K
12:57 84.26 84.26 84.24 84.24 1.1K
12:58 84.24 84.44 84.24 84.44 0.2K
12:59 84.44 84.44 84.13 84.13 7.1K
13:00 84.13 84.17 84.13 84.17 1.7K
13:01 84.17 84.17 84.17 84.17 0.0K
13:02 84.17 84.17 84.17 84.17 0.1K
13:03 84.17 84.22 84.04 84.22 1.4K
13:04 84.22 84.22 84.22 84.22 0.1K
13:05 84.22 84.22 84.22 84.22 0.0K
13:06 84.22 84.22 84.22 84.22 0.0K
13:07 84.22 84.22 84.22 84.22 0.0K
13:08 84.22 84.22 84.22 84.22 0.1K
13:09 84.24 84.24 84.24 84.24 0.2K
13:10 84.24 84.24 84.24 84.24 0.1K
13:11 84.14 84.14 84.14 84.14 0.9K
13:12 84.14 84.14 84.14 84.14 0.5K
13:13 84.14 84.14 83.93 83.93 0.3K
13:14 83.93 83.93 83.86 83.86 0.5K
13:15 83.86 83.86 83.86 83.86 0.2K
13:16 83.86 83.86 83.86 83.86 0.1K
13:17 84.20 84.20 84.20 84.20 1.4K
13:18 84.20 84.20 84.20 84.20 0.0K
13:19 84.20 84.20 84.06 84.06 0.2K
13:20 84.06 84.09 84.06 84.09 0.4K
13:21 84.09 84.09 84.09 84.09 0.0K
13:22 84.09 84.09 84.09 84.09 0.1K
13:23 84.08 84.08 84.08 84.08 0.1K
13:24 84.08 84.08 84.08 84.08 0.0K
13:25 84.08 84.08 84.08 84.08 0.1K
13:26 84.08 84.08 84.08 84.08 0.0K
13:27 84.08 84.08 84.08 84.08 0.2K
13:28 83.91 84.07 83.91 84.07 0.3K
13:29 84.07 84.07 83.81 83.81 0.9K
13:30 83.81 83.81 83.68 83.68 1.4K
13:31 83.68 83.68 83.68 83.68 0.2K
13:32 83.94 83.94 83.94 83.94 1.0K
13:33 83.94 83.94 83.94 83.94 0.0K
13:34 83.94 83.94 83.94 83.94 0.1K
13:35 83.94 83.94 83.94 83.94 0.1K
13:36 83.94 83.94 83.94 83.94 0.0K
13:37 83.94 83.94 83.94 83.94 0.0K
13:38 83.94 83.94 83.94 83.94 0.0K
13:39 83.94 83.94 83.86 83.86 0.1K
13:40 83.86 83.86 83.86 83.86 0.2K
13:41 83.86 83.86 83.86 83.86 0.0K
13:42 83.86 84.32 83.86 84.32 1.0K
13:43 84.32 84.32 84.32 84.32 0.1K
13:44 84.32 84.32 84.19 84.19 0.2K
13:45 84.19 84.19 84.07 84.07 1.2K
13:46 83.90 83.90 83.90 83.90 0.2K
13:47 83.90 83.90 83.90 83.90 0.0K
13:48 83.90 83.90 83.90 83.90 0.0K
13:49 83.90 83.90 83.90 83.90 0.0K
13:50 83.90 83.90 83.90 83.90 0.0K
13:51 83.90 84.27 83.90 84.27 0.8K
13:52 84.27 84.37 84.27 84.37 0.5K
13:53 84.37 84.37 84.28 84.28 1.9K
13:54 84.28 84.28 84.28 84.28 0.1K
13:55 84.28 84.28 84.12 84.12 0.3K
13:56 84.12 84.12 84.10 84.10 0.3K
13:57 84.10 84.19 84.10 84.19 1.2K
13:58 84.19 84.19 84.19 84.19 0.1K
13:59 84.19 84.19 84.19 84.19 0.1K
14:00 84.19 84.19 84.10 84.10 0.3K
14:01 84.10 84.12 84.10 84.12 0.3K
14:02 84.12 84.14 83.98 83.98 1.0K
14:03 83.98 83.98 83.98 83.98 0.3K
14:04 83.98 83.98 83.85 83.85 0.2K
14:05 83.74 83.74 83.74 83.74 0.2K
14:06 83.84 83.84 83.84 83.84 0.2K
14:07 83.84 83.84 83.84 83.84 0.1K
14:08 83.84 83.84 83.57 83.57 1.4K
14:09 83.57 83.57 83.57 83.57 0.1K
14:10 83.57 83.57 83.57 83.57 0.3K
14:11 83.57 83.57 83.57 83.57 0.2K
14:12 83.57 83.57 83.25 83.25 0.8K
14:13 83.25 83.50 83.25 83.50 4.1K
14:14 83.50 83.50 83.49 83.49 1.0K
14:15 83.49 83.49 83.39 83.39 4.7K
14:16 83.39 83.49 83.39 83.49 1.0K
14:17 83.38 83.38 83.38 83.38 1.0K
14:18 83.38 83.38 83.38 83.38 0.0K
14:19 83.38 83.38 83.38 83.38 5.6K
14:20 83.26 83.36 83.19 83.36 3.3K
14:21 83.36 83.37 83.36 83.37 0.2K
14:22 83.37 83.37 83.37 83.37 0.1K
14:23 83.37 83.37 83.37 83.37 0.0K
14:24 83.03 83.03 83.03 83.03 1.3K
14:25 83.03 83.03 82.83 82.83 0.5K
14:26 82.83 82.83 82.83 82.83 0.1K
14:27 82.83 82.83 82.83 82.83 0.1K
14:28 82.83 82.83 82.83 82.83 0.1K
14:29 82.83 82.84 82.83 82.84 0.9K
14:30 82.66 82.66 82.66 82.66 1.9K
14:31 82.66 82.79 82.66 82.79 0.3K
14:32 82.79 82.96 82.79 82.96 1.8K
14:33 82.96 82.96 82.96 82.96 0.0K
14:34 82.96 82.96 82.96 82.96 0.1K
14:35 82.96 83.06 82.96 83.06 0.2K
14:36 83.06 83.14 83.06 83.14 1.1K
14:37 83.14 83.18 83.14 83.18 4.8K
14:38 83.18 83.18 83.18 83.18 0.2K
14:39 83.16 83.16 83.07 83.08 4.2K
14:40 83.08 83.08 82.82 82.99 5.1K
14:41 82.99 83.01 82.99 83.01 0.4K
14:42 83.01 83.01 83.01 83.01 0.2K
14:43 83.01 83.01 83.01 83.01 0.0K
14:44 83.01 83.01 83.01 83.01 0.0K
14:45 83.01 83.13 83.01 83.13 0.8K
14:46 83.13 83.13 83.09 83.09 0.4K
14:47 83.09 83.09 83.09 83.09 0.1K
14:48 83.09 83.09 83.09 83.09 0.2K
14:49 83.09 83.09 83.09 83.09 0.2K
14:50 83.09 83.09 83.09 83.09 0.1K
14:51 83.09 83.09 83.09 83.09 0.1K
14:52 83.09 83.09 83.09 83.09 0.5K
14:53 83.09 83.12 83.09 83.12 0.1K
14:54 83.12 83.12 83.04 83.04 0.2K
14:55 83.04 83.26 83.04 83.26 1.0K
14:56 83.26 83.26 83.21 83.21 0.6K
14:57 83.21 83.21 83.21 83.21 0.1K
14:58 83.21 83.21 83.21 83.21 0.2K
14:59 83.21 83.77 83.21 83.77 0.1K
15:00 83.53 83.53 83.53 83.53 0.3K
15:01 83.53 83.68 83.53 83.68 0.6K
15:02 83.87 83.87 83.87 83.87 0.2K
15:03 84.00 84.06 84.00 84.06 0.4K
15:04 84.06 84.06 84.01 84.01 0.3K
15:05 84.01 84.01 84.01 84.01 0.3K
15:06 84.01 84.01 84.01 84.01 0.1K
15:07 84.16 84.21 84.16 84.21 2.2K
15:08 84.22 84.22 84.22 84.22 0.4K
15:09 84.22 84.22 84.22 84.22 0.1K
15:10 83.95 84.16 83.95 84.16 0.2K
15:11 84.16 84.23 84.16 84.23 0.4K
15:12 84.23 84.23 84.22 84.22 0.3K
15:13 84.22 84.22 84.22 84.22 0.5K
15:14 84.22 84.22 84.22 84.22 0.1K
15:15 84.22 84.34 84.22 84.34 0.7K
15:16 84.34 84.34 84.34 84.34 0.5K
15:17 84.34 84.56 84.34 84.56 0.3K
15:18 84.56 84.61 84.56 84.61 0.2K
15:19 84.49 84.49 84.49 84.49 0.3K
15:20 84.49 84.49 84.48 84.48 0.2K
15:21 84.48 84.48 84.48 84.48 0.3K
15:22 84.48 84.48 84.48 84.48 0.1K
15:23 84.48 84.48 84.31 84.47 1.4K
15:24 84.47 84.47 84.47 84.47 0.7K
15:25 84.47 84.47 84.47 84.47 0.0K
15:26 84.47 84.47 84.47 84.47 0.1K
15:27 84.80 84.80 84.68 84.68 0.5K
15:28 84.68 84.82 84.68 84.82 0.9K
15:29 84.82 84.91 84.82 84.91 0.9K
15:30 84.91 84.91 84.76 84.76 1.2K
15:31 84.76 84.95 84.76 84.95 2.8K
15:32 84.95 85.07 84.95 85.07 0.4K
15:33 85.07 85.07 85.07 85.07 0.8K
15:34 85.07 85.07 85.07 85.07 0.2K
15:35 85.07 85.25 85.07 85.25 0.2K
15:36 85.24 85.25 85.24 85.24 1.1K
15:37 85.24 85.24 85.22 85.24 1.1K
15:38 85.15 85.15 85.15 85.15 0.9K
15:39 84.97 85.02 84.94 84.94 4.2K
15:40 84.94 85.13 84.94 85.09 1.1K
15:41 85.09 85.09 85.09 85.09 0.3K
15:42 85.16 85.16 85.16 85.16 0.9K
15:43 85.16 85.23 85.16 85.23 0.4K
15:44 85.23 85.23 85.23 85.23 0.2K
15:45 85.37 85.37 85.36 85.36 1.0K
15:46 85.36 85.36 85.36 85.36 0.9K
15:47 85.37 85.37 85.37 85.37 1.0K
15:48 85.36 85.44 85.36 85.44 2.0K
15:49 85.46 85.46 85.07 85.11 6.7K
15:50 85.11 85.11 84.91 84.91 2.1K
15:51 84.82 85.03 84.56 84.56 2.8K
15:52 84.56 84.56 84.44 84.44 2.3K
15:53 84.44 84.44 84.41 84.41 1.2K
15:54 84.41 84.51 84.41 84.51 2.6K
15:55 84.51 84.65 84.51 84.65 1.8K
15:56 84.65 84.91 84.65 84.74 2.5K
15:57 84.74 84.74 84.48 84.48 3.7K
15:58 84.48 84.60 84.48 84.51 1.8K
15:59 84.56 84.66 84.56 84.65 4.7K
16:00 84.66 84.66 84.52 84.53 33.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし