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 73.13 79.35 73.02 73.16 14.4K
09:32 73.16 73.16 73.16 73.16 1.0K
09:33 73.16 74.49 73.07 74.05 0.7K
09:34 74.05 74.05 73.50 73.75 9.3K
09:35 72.81 72.81 72.17 72.17 6.3K
09:36 72.78 72.78 72.00 72.12 4.6K
09:37 72.12 72.13 71.78 71.80 4.5K
09:38 71.02 72.67 71.02 71.05 1.9K
09:39 71.05 71.90 71.05 71.49 2.6K
09:40 71.49 71.81 71.22 71.47 4.1K
09:41 71.47 71.47 71.11 71.11 0.9K
09:42 71.11 71.11 70.65 70.65 6.7K
09:43 70.65 71.26 70.65 71.11 4.5K
09:44 71.11 72.00 71.11 72.00 3.0K
09:45 72.00 72.00 71.99 71.99 1.2K
09:46 71.99 72.88 71.99 72.88 1.2K
09:47 72.88 72.88 72.88 72.88 0.7K
09:48 72.80 73.32 72.80 73.32 8.6K
09:49 73.32 73.32 73.05 73.25 1.2K
09:50 73.18 73.18 72.69 72.69 1.7K
09:51 72.69 72.69 72.69 72.69 2.2K
09:52 72.69 72.69 72.69 72.69 0.8K
09:53 72.69 72.77 72.69 72.77 1.2K
09:54 72.91 73.17 72.91 73.07 2.6K
09:55 72.80 72.80 72.62 72.62 1.3K
09:56 72.62 72.62 72.62 72.62 0.5K
09:57 72.01 72.01 72.00 72.00 2.3K
09:58 72.00 72.14 71.95 71.95 2.7K
09:59 71.95 71.95 71.95 71.95 0.0K
10:00 71.95 72.09 71.95 72.09 1.5K
10:01 71.91 71.91 71.91 71.91 2.8K
10:02 72.22 72.22 71.55 71.55 13.2K
10:03 71.80 71.93 71.80 71.85 2.5K
10:04 71.85 71.85 71.85 71.85 0.1K
10:05 71.70 71.70 71.64 71.64 3.0K
10:06 71.80 71.80 71.63 71.63 2.9K
10:07 71.67 71.67 71.67 71.67 2.2K
10:08 71.43 71.43 71.24 71.33 3.7K
10:09 71.11 71.11 71.11 71.11 0.7K
10:10 70.95 70.95 70.03 70.03 8.1K
10:11 70.03 70.57 70.03 70.48 1.4K
10:12 70.48 70.50 70.48 70.50 0.9K
10:13 70.32 70.32 70.23 70.23 1.3K
10:14 70.10 70.22 69.46 69.46 3.0K
10:15 70.21 70.21 70.01 70.06 1.1K
10:16 70.20 70.20 69.59 69.59 2.4K
10:17 69.40 69.55 69.21 69.21 0.7K
10:18 69.21 69.61 69.21 69.61 0.9K
10:19 69.61 69.61 69.01 69.57 0.9K
10:20 69.10 69.60 69.10 69.60 1.0K
10:21 69.60 69.69 69.60 69.69 0.4K
10:22 69.59 69.59 69.55 69.55 0.7K
10:23 69.55 69.55 69.54 69.54 0.3K
10:24 69.54 69.54 69.37 69.53 5.6K
10:25 69.53 69.53 69.30 69.30 2.9K
10:26 69.30 69.30 69.30 69.30 0.1K
10:27 69.30 69.30 69.00 69.00 1.5K
10:28 68.87 68.87 68.67 68.67 1.3K
10:29 68.67 68.67 68.29 68.29 1.5K
10:30 68.29 68.29 68.10 68.10 4.3K
10:31 68.27 68.84 68.27 68.84 2.5K
10:32 68.33 68.33 68.27 68.27 2.4K
10:33 68.27 68.27 68.20 68.20 0.5K
10:34 68.20 68.20 68.04 68.04 0.3K
10:35 68.04 68.71 68.04 68.25 0.9K
10:36 68.25 68.25 68.25 68.25 0.2K
10:37 68.25 68.25 67.93 68.06 3.6K
10:38 68.06 68.25 67.86 68.25 2.2K
10:39 68.25 68.37 68.25 68.37 4.2K
10:40 68.37 68.37 68.37 68.37 0.7K
10:41 68.37 68.37 67.82 67.82 3.8K
10:42 67.82 68.12 67.82 68.12 1.7K
10:43 68.18 68.18 67.92 67.92 4.7K
10:44 67.92 67.92 67.57 67.57 3.8K
10:45 67.57 67.57 67.57 67.57 0.5K
10:46 67.57 67.57 66.94 66.94 1.0K
10:47 67.27 67.27 67.20 67.20 1.0K
10:48 67.20 67.20 67.00 67.00 1.2K
10:49 67.00 67.10 67.00 67.10 4.6K
10:50 67.10 67.10 67.10 67.10 1.4K
10:51 67.10 67.10 67.00 67.00 1.5K
10:52 66.61 66.89 66.61 66.89 14.4K
10:53 66.89 67.40 66.89 67.40 1.8K
10:54 67.40 67.60 67.40 67.60 1.6K
10:55 67.80 68.22 67.80 68.22 1.8K
10:56 68.22 68.74 68.22 68.59 3.8K
10:57 68.61 68.67 68.45 68.45 2.1K
10:58 68.45 69.25 68.45 69.25 1.0K
10:59 69.25 69.26 69.25 69.26 1.1K
11:00 69.55 69.55 69.42 69.42 3.5K
11:01 69.42 69.65 69.42 69.65 0.5K
11:02 69.10 70.43 69.10 70.43 4.5K
11:03 70.78 70.78 70.32 70.71 2.4K
11:04 70.71 71.21 70.71 71.21 2.9K
11:05 71.21 71.85 71.21 71.48 2.0K
11:06 71.48 71.48 71.17 71.17 0.5K
11:07 71.17 71.17 70.67 70.67 1.3K
11:08 70.67 70.72 70.25 70.29 4.3K
11:09 70.29 70.46 70.23 70.46 2.4K
11:10 70.50 70.50 70.50 70.50 1.0K
11:11 70.50 70.50 70.50 70.50 1.1K
11:12 70.50 70.76 70.50 70.76 2.2K
11:13 70.76 70.76 70.76 70.76 1.3K
11:14 70.76 70.76 70.76 70.76 0.2K
11:15 71.61 71.86 71.57 71.57 5.2K
11:16 71.57 71.86 71.57 71.86 1.9K
11:17 71.86 71.86 71.60 71.60 0.4K
11:18 71.60 71.97 71.60 71.97 1.5K
11:19 71.97 71.97 71.97 71.97 0.3K
11:20 71.97 71.97 71.89 71.89 1.3K
11:21 71.89 71.89 71.89 71.89 0.1K
11:22 71.89 71.89 71.43 71.43 0.8K
11:23 72.23 72.23 71.66 71.66 1.5K
11:24 71.66 72.17 71.66 72.17 0.3K
11:25 72.17 72.18 72.16 72.18 0.7K
11:26 72.18 72.27 72.18 72.27 0.4K
11:27 72.27 72.27 71.74 71.74 0.7K
11:28 71.74 71.74 71.71 71.71 0.4K
11:29 72.05 72.05 72.05 72.05 1.5K
11:30 72.05 72.05 71.60 71.60 1.8K
11:31 71.60 71.86 71.60 71.86 1.3K
11:32 71.86 71.90 71.66 71.66 4.0K
11:33 71.40 71.41 71.40 71.41 0.6K
11:34 71.41 71.41 71.41 71.41 0.0K
11:35 71.67 71.67 71.32 71.32 2.0K
11:36 71.39 71.39 71.39 71.39 1.0K
11:37 71.39 71.45 71.26 71.26 1.0K
11:38 71.01 71.01 70.78 70.78 2.8K
11:39 70.78 70.78 70.78 70.78 0.0K
11:40 70.78 70.78 70.40 70.40 0.3K
11:41 70.40 70.69 70.40 70.69 0.5K
11:42 70.69 70.69 70.69 70.69 0.2K
11:43 71.18 71.18 71.18 71.18 2.8K
11:44 71.18 71.18 71.18 71.18 0.1K
11:45 71.18 71.66 71.18 71.66 1.1K
11:46 71.66 71.66 70.91 70.91 1.0K
11:47 70.91 70.91 70.91 70.91 0.7K
11:48 70.91 71.33 70.91 71.33 1.1K
11:49 71.33 71.33 71.33 71.33 0.0K
11:50 71.33 71.33 71.33 71.33 0.1K
11:51 71.33 71.33 71.23 71.32 0.5K
11:52 71.32 71.50 71.32 71.46 0.9K
11:53 71.46 71.46 71.19 71.19 2.8K
11:54 70.90 70.90 70.90 70.90 0.2K
11:55 70.94 70.94 70.94 70.94 0.8K
11:56 71.13 71.16 71.13 71.16 1.6K
11:57 71.16 71.18 70.83 71.18 0.5K
11:58 71.18 71.18 71.18 71.18 0.2K
11:59 70.94 70.94 70.46 70.46 1.4K
12:00 70.46 70.46 70.46 70.46 0.1K
12:01 70.46 70.46 70.46 70.46 0.5K
12:02 70.46 70.87 70.46 70.87 0.4K
12:03 70.87 70.87 70.78 70.78 1.5K
12:04 70.78 71.01 70.78 71.01 0.4K
12:05 71.01 71.01 70.78 70.78 2.3K
12:06 70.78 70.94 70.78 70.94 1.0K
12:07 70.94 71.15 70.94 71.02 3.1K
12:08 71.02 71.02 70.82 70.82 0.7K
12:09 70.96 70.96 70.96 70.96 0.9K
12:10 70.64 70.64 70.64 70.64 0.3K
12:11 70.64 71.27 70.64 71.27 1.4K
12:12 71.27 71.27 70.99 70.99 0.7K
12:13 70.99 70.99 70.99 70.99 0.3K
12:14 70.99 71.37 70.99 71.37 0.6K
12:15 71.41 71.61 71.41 71.61 0.5K
12:16 71.61 71.61 71.58 71.58 0.6K
12:17 71.34 71.34 71.12 71.12 0.9K
12:18 70.62 70.68 70.62 70.68 3.2K
12:19 70.68 70.68 70.51 70.51 1.7K
12:20 70.51 70.51 70.51 70.51 0.0K
12:21 70.16 70.16 70.16 70.16 0.4K
12:22 70.16 70.16 70.15 70.15 0.6K
12:23 70.15 70.15 69.86 69.86 0.5K
12:24 69.86 69.86 69.86 69.86 0.8K
12:25 69.79 69.79 69.79 69.79 0.3K
12:26 69.70 69.93 69.70 69.93 0.8K
12:27 70.08 70.08 69.93 69.93 1.1K
12:28 69.93 69.93 69.93 69.93 0.1K
12:29 69.93 69.93 69.91 69.91 0.4K
12:30 69.91 69.91 69.90 69.90 0.3K
12:31 69.90 69.90 69.55 69.55 0.6K
12:32 69.65 69.65 69.54 69.54 1.2K
12:33 69.54 69.54 69.54 69.54 0.0K
12:34 69.54 69.54 69.54 69.54 0.1K
12:35 69.39 69.39 69.35 69.35 0.6K
12:36 69.35 69.35 69.28 69.28 0.5K
12:37 69.28 69.72 69.28 69.33 1.3K
12:38 69.33 69.33 69.33 69.33 0.2K
12:39 69.33 69.33 69.33 69.33 0.1K
12:40 69.33 69.33 69.33 69.33 0.0K
12:41 69.33 70.28 69.33 70.28 1.3K
12:42 70.28 70.46 70.28 70.46 0.6K
12:43 70.46 70.46 70.46 70.46 0.1K
12:44 70.46 70.46 70.46 70.46 0.1K
12:45 70.48 70.48 70.09 70.09 1.1K
12:46 70.08 70.13 70.08 70.11 7.5K
12:47 70.11 70.11 70.11 70.11 0.1K
12:48 70.34 70.34 70.34 70.34 0.3K
12:49 70.34 70.34 70.34 70.34 0.1K
12:50 70.13 70.13 70.12 70.13 4.5K
12:51 70.13 70.40 70.03 70.03 1.1K
12:52 70.21 70.21 70.21 70.21 0.2K
12:53 70.21 70.51 70.21 70.51 2.9K
12:54 70.30 70.53 70.06 70.53 0.5K
12:55 70.53 70.53 70.39 70.39 0.3K
12:56 70.39 70.53 70.39 70.53 1.7K
12:57 70.53 70.53 70.51 70.51 0.4K
12:58 70.51 70.70 70.51 70.70 0.3K
12:59 70.71 70.71 70.71 70.71 0.3K
13:00 70.71 70.71 70.71 70.71 0.1K
13:01 70.64 70.64 70.63 70.63 0.7K
13:02 70.63 70.63 70.33 70.33 0.8K
13:03 70.35 70.64 70.28 70.64 1.7K
13:04 70.64 70.64 70.15 70.15 0.3K
13:05 70.15 70.74 70.15 70.63 1.4K
13:06 70.63 70.63 70.63 70.63 0.2K
13:07 70.23 70.23 70.23 70.23 0.4K
13:08 70.23 70.46 70.23 70.46 0.6K
13:09 70.46 70.68 70.46 70.68 0.5K
13:10 70.68 70.68 70.45 70.68 0.2K
13:11 70.68 70.68 70.44 70.44 0.3K
13:12 70.44 70.44 70.44 70.44 0.2K
13:13 70.44 70.44 70.44 70.44 0.3K
13:14 70.00 70.00 69.37 69.37 7.2K
13:15 69.37 69.37 69.37 69.37 0.1K
13:16 69.37 69.37 69.37 69.37 0.9K
13:17 69.37 69.37 69.37 69.37 0.1K
13:18 69.37 69.37 68.72 68.72 0.1K
13:19 68.72 68.75 68.72 68.75 0.2K
13:20 68.75 69.08 68.75 69.08 1.9K
13:21 69.34 69.34 69.34 69.34 0.9K
13:22 69.09 69.09 69.09 69.09 0.4K
13:23 69.09 69.20 69.09 69.20 0.2K
13:24 69.20 69.43 69.20 69.43 0.5K
13:25 69.43 69.43 69.43 69.43 0.8K
13:26 69.60 69.60 69.60 69.60 1.1K
13:27 69.60 69.60 69.60 69.60 0.5K
13:28 69.60 69.60 69.60 69.60 0.7K
13:29 69.60 70.32 69.60 70.32 0.6K
13:30 70.32 70.32 70.32 70.32 0.0K
13:31 70.15 70.15 69.92 69.92 1.0K
13:32 69.92 69.92 69.92 69.92 0.2K
13:33 69.92 70.12 69.92 70.12 1.0K
13:34 70.15 70.15 70.15 70.15 0.3K
13:35 70.15 70.15 70.15 70.15 0.8K
13:36 70.15 70.15 70.15 70.15 0.1K
13:37 70.15 70.32 70.15 70.26 1.3K
13:38 70.26 70.26 70.26 70.26 0.2K
13:39 70.26 70.26 70.26 70.26 0.4K
13:40 70.26 70.45 70.26 70.45 0.1K
13:41 70.45 70.45 70.45 70.45 0.1K
13:42 70.45 70.45 70.28 70.43 0.8K
13:43 70.43 70.55 70.43 70.55 3.3K
13:44 70.55 70.70 70.55 70.70 0.3K
13:45 70.70 70.70 70.70 70.70 0.3K
13:46 70.70 70.70 70.61 70.61 0.2K
13:47 70.61 70.61 70.61 70.61 0.1K
13:48 70.61 70.61 70.61 70.61 0.1K
13:49 70.61 70.75 70.61 70.75 0.7K
13:50 70.75 70.75 70.75 70.75 0.0K
13:51 70.75 70.75 70.75 70.75 0.2K
13:52 70.75 70.75 70.75 70.75 0.6K
13:53 70.75 70.90 70.66 70.66 0.8K
13:54 70.66 70.66 70.66 70.66 0.2K
13:55 70.66 70.87 70.66 70.87 0.8K
13:56 70.87 70.87 70.86 70.86 0.2K
13:57 70.86 70.91 70.86 70.91 1.4K
13:58 70.91 70.91 70.91 70.91 0.6K
13:59 70.91 70.91 70.91 70.91 0.0K
14:00 70.91 71.32 70.91 71.32 0.7K
14:01 71.32 71.63 71.32 71.59 2.9K
14:02 71.56 71.56 71.56 71.56 0.1K
14:03 71.56 71.63 71.56 71.63 0.2K
14:04 71.63 71.63 71.52 71.52 0.5K
14:05 71.52 71.52 71.35 71.35 0.5K
14:06 71.35 71.35 71.35 71.35 0.3K
14:07 71.35 71.35 71.35 71.35 0.2K
14:08 71.35 71.35 71.17 71.17 0.4K
14:09 71.17 71.17 71.17 71.17 0.3K
14:10 71.17 71.17 70.65 70.65 0.6K
14:11 70.65 70.65 70.65 70.65 0.7K
14:12 70.65 70.65 70.65 70.65 0.0K
14:13 70.65 70.65 70.64 70.64 0.4K
14:14 70.88 70.88 70.85 70.85 0.7K
14:15 70.85 70.85 70.85 70.85 0.5K
14:16 70.64 70.64 70.39 70.39 1.2K
14:17 70.39 70.39 70.39 70.39 0.0K
14:18 70.39 70.39 70.39 70.39 0.1K
14:19 70.39 70.39 70.17 70.17 1.6K
14:20 70.33 70.33 70.33 70.33 0.2K
14:21 70.33 70.33 70.33 70.33 0.0K
14:22 70.33 70.33 70.33 70.33 0.0K
14:23 70.33 70.33 70.33 70.33 0.1K
14:24 70.33 70.33 70.33 70.33 0.0K
14:25 70.33 70.33 70.23 70.23 0.4K
14:26 70.23 70.23 70.23 70.23 0.0K
14:27 70.23 70.23 70.23 70.23 0.1K
14:28 69.95 69.95 69.95 69.95 1.0K
14:29 69.95 69.95 69.95 69.95 0.0K
14:30 69.95 69.95 69.95 69.95 0.0K
14:31 69.95 69.95 69.95 69.95 0.2K
14:32 69.95 69.95 69.95 69.95 0.2K
14:33 69.95 69.95 69.95 69.95 0.0K
14:34 69.95 69.95 69.91 69.91 0.4K
14:35 69.91 69.91 69.91 69.91 0.1K
14:36 69.91 69.91 69.91 69.91 0.4K
14:37 69.91 69.91 69.91 69.91 0.2K
14:38 69.91 69.91 69.91 69.91 0.5K
14:39 69.91 69.91 69.91 69.91 0.1K
14:40 69.91 69.91 69.66 69.66 1.9K
14:41 69.66 69.66 69.44 69.44 1.3K
14:42 69.44 69.44 69.44 69.44 0.3K
14:43 69.57 69.57 69.53 69.53 1.1K
14:44 69.53 69.53 69.36 69.36 0.9K
14:45 69.36 69.36 69.36 69.36 0.9K
14:46 69.36 69.36 69.36 69.36 0.0K
14:47 69.36 69.36 69.36 69.36 0.0K
14:48 69.36 69.42 69.36 69.42 1.9K
14:49 69.42 69.42 69.42 69.42 0.5K
14:50 69.42 69.42 69.42 69.42 0.1K
14:51 69.47 69.47 69.47 69.47 1.0K
14:52 69.72 69.72 69.72 69.72 0.5K
14:53 69.73 69.83 69.73 69.83 2.1K
14:54 69.87 69.92 69.87 69.92 2.9K
14:55 69.92 69.92 69.75 69.75 0.9K
14:56 69.78 69.78 69.78 69.78 0.5K
14:57 69.79 69.83 69.79 69.80 4.3K
14:58 69.73 69.73 69.47 69.47 3.7K
14:59 69.47 69.47 69.27 69.27 0.5K
15:00 69.27 69.27 69.27 69.27 0.2K
15:01 69.32 69.32 69.32 69.32 2.1K
15:02 69.27 69.38 69.27 69.38 3.4K
15:03 69.38 69.38 69.38 69.38 0.7K
15:04 69.38 69.38 69.38 69.38 0.1K
15:05 69.38 69.38 69.09 69.09 1.5K
15:06 69.09 69.09 69.09 69.09 0.7K
15:07 69.09 69.09 69.09 69.09 0.4K
15:08 69.09 69.24 69.07 69.24 1.6K
15:09 69.24 69.45 69.24 69.45 1.8K
15:10 69.45 69.45 69.45 69.45 0.1K
15:11 69.45 69.45 69.45 69.45 0.5K
15:12 69.45 69.79 69.45 69.79 1.9K
15:13 69.79 69.79 69.79 69.79 0.2K
15:14 69.96 70.00 69.96 70.00 0.6K
15:15 70.00 70.30 70.00 70.30 0.5K
15:16 70.23 70.23 70.23 70.23 0.3K
15:17 70.23 70.23 70.23 70.23 0.3K
15:18 70.23 70.23 69.92 69.92 0.6K
15:19 69.92 69.92 69.92 69.92 0.2K
15:20 69.91 69.99 69.88 69.88 2.5K
15:21 69.85 69.97 69.85 69.97 1.7K
15:22 69.97 70.44 69.97 70.41 1.5K
15:23 70.41 70.76 70.31 70.76 0.9K
15:24 70.76 70.76 70.76 70.76 0.1K
15:25 70.76 70.76 70.76 70.76 0.0K
15:26 70.76 70.90 70.71 70.90 1.3K
15:27 70.90 70.90 70.44 70.44 1.8K
15:28 70.44 70.45 70.35 70.45 2.2K
15:29 70.54 70.59 70.54 70.59 0.9K
15:30 70.38 70.38 70.38 70.38 0.7K
15:31 70.38 70.59 70.38 70.59 2.6K
15:32 71.00 71.00 70.99 70.99 2.8K
15:33 71.16 71.16 71.09 71.09 3.5K
15:34 71.09 71.43 71.09 71.43 2.1K
15:35 71.75 71.75 71.29 71.29 4.2K
15:36 71.43 71.48 71.43 71.48 1.0K
15:37 71.48 71.67 71.48 71.67 0.6K
15:38 71.32 71.32 71.15 71.20 1.4K
15:39 71.20 71.45 71.20 71.45 5.1K
15:40 71.45 71.45 71.28 71.28 1.3K
15:41 71.28 71.31 71.28 71.31 0.5K
15:42 71.16 71.16 70.87 70.91 3.6K
15:43 70.91 71.11 70.91 71.11 1.5K
15:44 71.11 71.11 71.01 71.01 2.0K
15:45 71.01 71.24 71.01 71.24 1.7K
15:46 71.24 71.45 71.24 71.45 2.6K
15:47 71.51 71.51 71.28 71.28 2.9K
15:48 71.28 71.28 71.28 71.28 0.2K
15:49 71.28 71.28 70.59 70.59 4.8K
15:50 70.61 70.77 70.61 70.77 1.8K
15:51 70.77 70.77 70.62 70.62 2.8K
15:52 70.62 70.62 70.44 70.44 5.0K
15:53 70.44 70.56 70.42 70.51 2.6K
15:54 70.51 70.59 70.46 70.46 1.6K
15:55 70.41 70.55 70.39 70.55 3.4K
15:56 70.55 70.55 70.34 70.53 1.9K
15:57 70.53 70.68 70.53 70.68 2.7K
15:58 70.66 70.66 70.64 70.64 2.2K
15:59 70.64 70.97 70.64 70.97 18.6K
16:00 70.97 71.02 70.80 70.80 33.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし