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 85.00 85.71 82.52 85.00 6.8K
09:32 85.00 85.00 85.00 85.00 0.1K
09:33 84.51 84.51 84.51 84.51 0.7K
09:34 84.51 84.51 84.21 84.21 1.2K
09:35 83.61 84.01 83.61 84.01 4.6K
09:36 84.01 84.01 83.09 83.09 0.6K
09:37 83.09 84.23 83.09 84.23 0.7K
09:38 84.23 84.23 83.28 83.28 0.4K
09:39 83.00 84.02 83.00 84.02 2.1K
09:40 84.02 84.02 83.16 83.16 0.4K
09:41 83.16 83.24 83.16 83.24 0.2K
09:42 83.24 84.31 83.00 83.00 1.5K
09:43 83.00 83.16 83.00 83.16 0.3K
09:44 82.94 83.76 82.52 82.52 1.7K
09:45 82.89 82.89 82.89 82.89 1.3K
09:46 82.89 83.64 82.89 83.16 0.6K
09:47 82.80 82.80 82.80 82.80 0.3K
09:48 82.80 83.76 82.80 83.73 0.6K
09:49 83.86 83.86 83.86 83.86 2.0K
09:50 83.86 83.86 83.86 83.86 0.2K
09:51 83.86 84.88 83.86 84.88 19.4K
09:52 84.88 84.88 84.65 84.65 1.1K
09:53 84.65 85.12 84.65 84.69 0.3K
09:54 85.28 85.28 85.28 85.28 0.7K
09:55 85.28 85.28 84.32 84.32 1.4K
09:56 84.91 84.91 84.91 84.91 0.2K
09:57 83.65 83.65 83.65 83.65 0.2K
09:58 83.65 83.65 83.65 83.65 1.2K
09:59 83.33 83.33 83.33 83.33 0.3K
10:00 82.81 83.20 82.57 82.57 0.8K
10:01 82.57 82.57 82.56 82.56 0.8K
10:02 82.25 82.25 82.25 82.25 0.7K
10:03 82.25 82.25 82.25 82.25 0.0K
10:04 82.25 82.25 82.25 82.25 0.1K
10:05 82.25 82.38 82.25 82.38 1.2K
10:06 82.38 83.36 82.38 83.36 0.5K
10:07 83.36 83.36 83.36 83.36 0.1K
10:08 83.36 83.36 83.17 83.17 0.2K
10:09 83.13 83.13 82.86 82.86 0.5K
10:10 82.69 83.22 82.46 82.46 0.9K
10:11 82.46 82.46 82.44 82.44 0.8K
10:12 82.67 82.67 82.47 82.47 0.7K
10:13 82.47 83.04 82.05 82.06 2.7K
10:14 82.13 82.90 82.13 82.90 2.6K
10:15 82.90 82.90 82.82 82.82 0.2K
10:16 82.94 82.94 82.94 82.94 1.4K
10:17 82.94 82.94 82.94 82.94 0.3K
10:18 82.94 82.94 82.94 82.94 0.3K
10:19 83.36 83.72 83.36 83.72 1.4K
10:20 83.72 83.83 83.72 83.83 0.5K
10:21 83.83 83.83 83.73 83.73 0.8K
10:22 83.73 83.73 83.73 83.73 0.5K
10:23 83.73 83.73 83.54 83.54 0.3K
10:24 83.54 84.74 83.54 84.74 0.9K
10:25 84.74 85.09 84.40 85.09 0.5K
10:26 85.09 85.09 84.85 84.85 0.4K
10:27 84.85 84.85 84.85 84.85 0.0K
10:28 84.85 84.85 84.36 84.85 0.5K
10:29 84.85 84.85 84.85 84.85 0.4K
10:30 84.85 85.03 84.85 84.85 0.5K
10:31 84.23 84.23 84.23 84.23 0.3K
10:32 84.23 84.88 84.23 84.88 0.1K
10:33 84.88 85.36 84.88 85.36 0.4K
10:34 85.55 85.55 85.55 85.55 0.6K
10:35 85.55 85.55 85.55 85.55 0.0K
10:36 85.55 85.55 85.50 85.50 0.4K
10:37 85.50 85.52 85.50 85.52 0.4K
10:38 85.52 85.52 85.52 85.52 0.1K
10:39 85.52 85.74 85.52 85.74 0.3K
10:40 85.52 85.52 85.52 85.52 0.5K
10:41 85.52 85.56 85.52 85.56 0.4K
10:42 85.63 85.72 85.26 85.26 8.9K
10:43 85.63 85.63 85.63 85.63 0.6K
10:44 85.63 85.63 85.63 85.63 0.3K
10:45 85.63 85.63 85.63 85.63 0.4K
10:46 85.63 85.63 85.63 85.63 0.1K
10:47 85.63 85.63 85.28 85.28 0.5K
10:48 85.28 85.28 85.28 85.28 0.1K
10:49 85.28 85.68 85.28 85.68 0.7K
10:50 85.68 85.71 85.28 85.71 0.5K
10:51 85.71 85.76 85.71 85.76 0.2K
10:52 85.76 85.76 85.76 85.76 0.1K
10:53 85.76 85.76 85.76 85.76 0.1K
10:54 85.30 85.69 85.30 85.69 0.7K
10:55 85.69 85.96 85.69 85.96 0.5K
10:56 85.96 85.96 85.96 85.96 1.3K
10:57 85.96 85.96 85.39 85.39 0.1K
10:58 85.39 85.63 85.39 85.63 0.2K
10:59 85.63 85.63 85.17 85.17 1.0K
11:00 85.07 85.13 85.07 85.13 0.5K
11:01 85.22 85.22 84.81 84.81 1.3K
11:02 85.18 85.18 85.18 85.18 0.3K
11:03 85.18 85.18 85.18 85.18 0.1K
11:04 85.18 85.18 85.18 85.18 0.3K
11:05 85.17 85.17 85.17 85.17 0.1K
11:06 85.22 85.22 85.22 85.22 0.2K
11:07 85.22 85.89 85.22 85.89 1.0K
11:08 85.86 85.89 85.72 85.72 1.3K
11:09 85.72 85.72 85.72 85.72 0.0K
11:10 85.55 85.55 85.55 85.55 0.5K
11:11 85.55 85.80 85.55 85.80 0.4K
11:12 85.80 85.80 85.76 85.76 0.2K
11:13 85.76 85.77 85.43 85.44 0.5K
11:14 85.44 85.69 85.34 85.34 0.6K
11:15 85.20 85.20 85.05 85.05 0.9K
11:16 84.97 84.97 84.49 84.49 0.6K
11:17 84.49 84.49 84.49 84.49 0.2K
11:18 84.49 84.70 84.49 84.70 0.4K
11:19 84.30 84.46 84.26 84.46 0.5K
11:20 84.46 84.46 84.46 84.46 0.2K
11:21 84.46 84.46 84.46 84.46 0.1K
11:22 84.46 84.46 84.46 84.46 0.2K
11:23 84.46 84.46 84.46 84.46 0.1K
11:24 84.46 84.46 84.46 84.46 0.5K
11:25 84.46 84.46 84.46 84.46 0.4K
11:26 84.46 84.46 84.46 84.46 0.1K
11:27 84.46 84.46 84.46 84.46 0.1K
11:28 84.46 84.46 84.23 84.23 0.3K
11:29 84.23 84.23 84.23 84.23 0.0K
11:30 84.23 84.23 84.23 84.23 0.4K
11:31 84.23 84.23 83.87 83.87 0.3K
11:32 83.87 83.93 83.87 83.93 0.1K
11:33 83.93 83.93 83.93 83.93 0.0K
11:34 83.93 83.93 83.93 83.93 0.2K
11:35 83.93 83.94 83.93 83.94 0.2K
11:36 83.94 83.94 83.94 83.94 0.0K
11:37 83.91 83.91 83.91 83.91 0.2K
11:38 83.91 83.91 83.66 83.66 0.2K
11:39 83.67 83.67 83.67 83.67 0.4K
11:40 83.67 83.89 83.67 83.89 0.2K
11:41 83.89 83.89 83.76 83.76 0.2K
11:42 83.90 83.90 83.90 83.90 0.7K
11:43 83.90 83.90 83.90 83.90 0.1K
11:44 84.09 84.09 83.98 83.98 3.9K
11:45 83.98 83.98 83.68 83.68 1.3K
11:46 83.68 83.73 83.68 83.73 0.2K
11:47 83.73 83.73 83.73 83.73 0.1K
11:48 84.05 84.05 84.00 84.00 0.3K
11:49 83.85 83.85 83.85 83.85 0.3K
11:50 83.73 83.73 83.32 83.32 1.3K
11:51 83.32 83.32 83.25 83.25 0.7K
11:52 83.00 83.34 83.00 83.34 0.6K
11:53 83.34 83.34 83.34 83.34 0.2K
11:54 83.34 83.49 83.34 83.49 0.4K
11:55 83.49 83.49 83.47 83.47 0.9K
11:56 83.47 83.47 83.47 83.47 0.3K
11:57 83.47 83.47 83.47 83.47 0.9K
11:58 83.27 83.27 83.27 83.27 1.1K
11:59 83.27 83.27 83.01 83.01 2.2K
12:00 83.01 83.20 83.01 83.20 0.4K
12:01 83.03 83.04 82.89 82.89 8.0K
12:02 82.89 82.89 82.61 82.61 1.0K
12:03 82.61 82.61 82.61 82.61 0.1K
12:04 82.61 82.61 82.61 82.61 0.1K
12:05 82.61 82.61 82.34 82.34 0.6K
12:06 82.34 82.34 82.22 82.22 0.5K
12:07 82.22 82.22 82.22 82.22 0.1K
12:08 82.22 83.00 82.22 82.63 1.4K
12:09 82.63 83.24 82.63 83.24 1.5K
12:10 83.24 83.24 83.22 83.24 0.4K
12:11 83.24 83.24 83.10 83.10 1.1K
12:12 83.10 83.21 82.91 83.21 0.7K
12:13 83.21 83.21 83.21 83.21 0.0K
12:14 83.21 83.21 83.21 83.21 0.2K
12:15 82.84 82.84 82.58 82.58 1.0K
12:16 82.36 82.36 82.36 82.36 0.4K
12:17 82.45 82.45 82.44 82.44 0.9K
12:18 82.44 82.44 82.44 82.44 0.4K
12:19 82.44 82.44 82.44 82.44 0.1K
12:20 82.44 82.44 82.44 82.44 0.2K
12:21 82.37 82.37 82.37 82.37 0.3K
12:22 82.12 82.12 82.01 82.01 2.2K
12:23 82.01 82.01 82.01 82.01 0.3K
12:24 81.56 81.75 81.56 81.75 3.7K
12:25 81.75 81.75 81.75 81.75 0.3K
12:26 81.75 81.75 81.75 81.75 2.4K
12:27 81.43 81.43 81.16 81.16 0.7K
12:28 81.16 81.16 80.43 80.43 1.4K
12:29 80.43 80.85 80.43 80.85 1.6K
12:30 80.85 80.96 80.76 80.79 2.2K
12:31 80.57 80.62 80.57 80.62 7.3K
12:32 81.05 81.07 80.60 81.07 1.6K
12:33 81.07 81.63 81.07 81.63 1.8K
12:34 81.63 81.63 81.63 81.63 2.3K
12:35 81.63 81.63 81.63 81.63 0.2K
12:36 81.63 82.75 81.63 82.75 1.5K
12:37 82.75 82.77 82.75 82.77 0.3K
12:38 82.13 82.58 82.13 82.58 0.2K
12:39 82.58 83.33 82.58 83.33 0.5K
12:40 83.33 83.33 83.33 83.33 0.1K
12:41 83.33 83.33 83.33 83.33 0.4K
12:42 83.33 83.33 82.62 82.62 1.9K
12:43 82.21 82.21 82.20 82.20 0.8K
12:44 82.56 82.56 82.56 82.56 0.3K
12:45 82.01 82.01 82.01 82.01 1.0K
12:46 82.01 82.01 82.01 82.01 0.0K
12:47 82.01 82.01 82.01 82.01 0.1K
12:48 82.22 82.22 82.22 82.22 0.1K
12:49 82.22 82.22 82.22 82.22 0.1K
12:50 82.22 82.91 82.22 82.91 1.1K
12:51 82.91 82.91 82.91 82.91 0.3K
12:52 82.91 82.91 82.72 82.72 0.5K
12:53 82.72 82.80 82.72 82.80 0.2K
12:54 82.80 82.80 82.80 82.80 0.3K
12:55 82.80 82.80 82.80 82.80 0.2K
12:56 82.80 82.80 82.80 82.80 0.1K
12:57 82.80 82.80 82.80 82.80 0.1K
12:58 82.80 82.80 82.80 82.80 0.5K
12:59 82.80 83.07 82.80 83.07 0.5K
13:00 83.07 83.12 83.07 83.12 0.2K
13:01 83.12 83.46 83.12 83.46 0.7K
13:02 83.46 83.46 83.07 83.07 0.3K
13:03 82.83 83.05 82.83 83.05 3.3K
13:04 83.05 84.11 83.05 84.11 1.2K
13:05 84.11 84.11 84.11 84.11 0.1K
13:06 84.11 84.11 83.92 83.92 0.9K
13:07 83.92 83.92 83.37 83.37 0.6K
13:08 83.37 83.37 83.37 83.37 0.3K
13:09 83.37 83.37 83.26 83.26 0.5K
13:10 83.26 83.26 82.91 82.91 0.5K
13:11 82.91 82.91 82.55 82.55 1.0K
13:12 82.55 82.55 82.35 82.35 1.1K
13:13 82.35 82.35 82.35 82.35 0.2K
13:14 82.35 82.35 82.35 82.35 0.0K
13:15 82.35 82.35 82.29 82.29 0.3K
13:16 82.29 82.29 82.29 82.29 0.2K
13:17 82.29 82.29 82.29 82.29 0.0K
13:18 82.29 82.29 82.29 82.29 0.0K
13:19 82.51 82.51 82.51 82.51 0.5K
13:20 82.51 82.51 82.51 82.51 0.0K
13:21 82.51 82.51 82.51 82.51 0.2K
13:22 82.51 82.51 82.51 82.51 0.7K
13:23 82.51 82.51 82.51 82.51 0.3K
13:24 82.51 82.60 82.51 82.60 0.5K
13:25 82.70 82.96 82.21 82.96 1.4K
13:26 82.96 82.96 82.72 82.72 0.4K
13:27 82.72 82.72 82.72 82.72 0.7K
13:28 82.72 82.72 82.72 82.72 0.3K
13:29 82.72 82.72 82.72 82.72 0.1K
13:30 82.72 82.72 82.72 82.72 0.0K
13:31 82.72 83.33 82.72 83.33 0.3K
13:32 83.33 83.33 83.33 83.33 0.1K
13:33 83.33 83.33 83.33 83.33 0.1K
13:34 83.33 83.33 83.33 83.33 0.0K
13:35 83.33 83.43 83.33 83.43 0.3K
13:36 83.43 83.43 83.43 83.43 0.1K
13:37 83.43 83.52 83.43 83.52 0.6K
13:38 83.52 83.52 83.52 83.52 0.2K
13:39 83.52 83.52 83.52 83.52 0.0K
13:40 83.52 83.52 83.52 83.52 0.2K
13:41 83.52 83.52 83.52 83.52 0.0K
13:42 83.52 83.52 83.52 83.52 0.1K
13:43 83.52 83.70 83.52 83.70 0.3K
13:44 83.70 83.70 83.70 83.70 0.0K
13:45 83.73 83.73 83.73 83.73 0.1K
13:46 83.73 83.95 83.73 83.95 0.4K
13:47 83.95 84.20 83.95 84.20 0.5K
13:48 84.27 84.27 84.20 84.20 0.6K
13:49 84.20 84.20 84.20 84.20 0.1K
13:50 84.20 84.20 84.20 84.20 0.0K
13:51 84.20 84.26 84.20 84.26 0.5K
13:52 84.26 84.26 84.26 84.26 0.2K
13:53 84.42 84.42 84.42 84.42 0.6K
13:54 84.01 84.17 84.01 84.17 1.4K
13:55 84.17 84.17 84.17 84.17 0.2K
13:56 84.17 84.78 84.17 84.78 2.1K
13:57 84.76 84.76 84.76 84.76 0.2K
13:58 84.76 84.76 84.76 84.76 0.1K
13:59 84.76 84.76 84.76 84.76 0.0K
14:00 84.76 84.76 84.76 84.76 0.2K
14:01 84.76 84.76 84.76 84.76 0.1K
14:02 84.76 84.76 84.76 84.76 0.3K
14:03 84.76 84.76 84.76 84.76 0.1K
14:04 84.76 84.76 84.76 84.76 0.0K
14:05 84.76 84.76 84.76 84.76 0.1K
14:06 84.76 84.76 84.76 84.76 0.6K
14:07 84.76 85.37 84.74 84.74 0.4K
14:08 84.74 84.74 84.74 84.74 0.4K
14:09 84.74 84.74 84.74 84.74 0.1K
14:10 84.74 84.74 84.74 84.74 1.4K
14:11 84.74 84.74 84.74 84.74 0.8K
14:12 84.74 84.74 84.74 84.74 0.2K
14:13 84.74 84.74 84.74 84.74 0.0K
14:14 84.74 84.74 84.74 84.74 0.0K
14:15 84.74 84.74 83.39 83.39 0.9K
14:16 83.21 83.44 83.21 83.44 1.5K
14:17 83.49 83.49 83.49 83.49 0.6K
14:18 83.49 83.81 83.49 83.81 1.0K
14:19 83.81 83.81 83.69 83.69 0.4K
14:20 83.69 83.69 83.69 83.69 0.0K
14:21 83.69 84.38 83.69 84.38 0.6K
14:22 84.38 84.41 84.38 84.41 0.8K
14:23 84.41 84.41 84.41 84.41 0.1K
14:24 84.41 84.79 84.41 84.79 0.4K
14:25 84.79 84.91 84.79 84.91 0.7K
14:26 84.91 84.91 84.91 84.91 0.1K
14:27 84.91 85.01 84.91 85.01 0.3K
14:28 85.01 85.01 84.93 84.93 0.3K
14:29 84.93 84.93 84.93 84.93 0.0K
14:30 84.92 85.24 84.92 85.24 0.2K
14:31 85.24 85.24 85.24 85.24 0.0K
14:32 84.92 84.92 84.92 84.92 0.2K
14:33 84.92 85.65 84.92 85.65 3.7K
14:34 85.65 85.65 85.65 85.65 0.8K
14:35 85.65 85.65 85.65 85.65 0.7K
14:36 85.65 85.65 85.65 85.65 0.6K
14:37 85.65 85.65 85.65 85.65 0.3K
14:38 85.65 85.65 85.65 85.65 0.0K
14:39 85.65 85.65 85.17 85.17 0.6K
14:40 85.17 85.17 85.17 85.17 1.3K
14:41 85.17 85.20 85.17 85.20 0.3K
14:42 84.86 85.20 84.86 85.20 2.7K
14:43 85.10 85.33 85.10 85.33 0.5K
14:44 85.33 85.33 85.33 85.33 0.1K
14:45 85.47 85.47 85.47 85.47 2.9K
14:46 85.47 85.47 85.31 85.31 0.3K
14:47 85.31 85.31 84.89 84.89 0.8K
14:48 84.89 84.89 84.89 84.89 0.9K
14:49 84.89 84.89 84.68 84.68 0.3K
14:50 84.68 84.68 84.68 84.68 0.1K
14:51 84.68 84.98 84.68 84.98 0.8K
14:52 84.98 84.98 84.77 84.77 0.4K
14:53 84.77 84.77 84.50 84.50 0.7K
14:54 84.85 84.85 84.85 84.85 0.1K
14:55 84.85 84.85 84.40 84.40 0.5K
14:56 84.40 84.40 84.24 84.24 1.2K
14:57 84.24 84.64 84.24 84.64 0.1K
14:58 84.64 84.64 84.64 84.64 0.4K
14:59 84.64 84.64 84.64 84.64 0.5K
15:00 84.64 84.64 84.64 84.64 0.3K
15:01 84.64 84.64 84.62 84.62 0.4K
15:02 84.62 84.71 84.62 84.71 0.6K
15:03 84.53 85.03 84.53 85.03 0.6K
15:04 85.03 85.03 85.03 85.03 0.0K
15:05 84.77 84.77 84.77 84.77 0.2K
15:06 84.77 84.77 84.77 84.77 0.2K
15:07 84.77 84.77 84.44 84.44 0.4K
15:08 84.44 84.44 84.40 84.40 3.4K
15:09 84.40 84.40 84.16 84.16 0.6K
15:10 84.16 84.16 84.16 84.16 0.2K
15:11 84.16 84.16 84.16 84.16 1.2K
15:12 84.16 84.16 84.16 84.16 0.1K
15:13 84.16 84.16 83.89 83.89 0.3K
15:14 83.89 84.10 83.89 84.10 0.8K
15:15 84.10 84.10 84.10 84.10 0.2K
15:16 83.99 83.99 83.99 83.99 0.3K
15:17 83.99 83.99 83.65 83.71 1.8K
15:18 83.71 83.71 83.71 83.71 0.6K
15:19 83.68 83.70 83.68 83.70 3.9K
15:20 83.70 84.82 83.70 84.82 2.9K
15:21 84.82 84.82 84.82 84.82 0.3K
15:22 84.82 84.82 84.82 84.82 0.9K
15:23 84.82 84.91 84.82 84.91 0.4K
15:24 84.91 84.91 84.52 84.52 0.9K
15:25 84.52 84.52 84.28 84.28 0.9K
15:26 84.28 84.28 84.28 84.28 0.2K
15:27 84.52 84.52 83.92 83.92 1.7K
15:28 83.92 84.07 83.92 84.07 1.5K
15:29 84.07 84.07 83.73 83.73 0.6K
15:30 83.73 83.73 83.31 83.31 0.6K
15:31 83.49 83.55 83.49 83.55 0.7K
15:32 83.83 83.83 83.83 83.83 1.1K
15:33 83.83 83.92 83.83 83.92 1.6K
15:34 84.12 84.12 84.12 84.12 0.3K
15:35 84.12 84.12 84.12 84.12 0.1K
15:36 84.12 84.14 84.12 84.14 0.4K
15:37 84.14 84.14 84.14 84.14 0.4K
15:38 84.14 84.14 83.80 83.80 0.8K
15:39 83.80 83.80 83.68 83.68 0.4K
15:40 83.68 83.68 83.50 83.50 0.2K
15:41 83.50 83.63 83.42 83.42 1.1K
15:42 83.42 83.42 83.23 83.23 1.7K
15:43 83.23 83.23 82.96 82.96 1.3K
15:44 82.96 82.96 82.96 82.96 0.4K
15:45 82.96 82.96 82.96 82.96 0.2K
15:46 82.96 82.96 82.96 82.96 0.4K
15:47 82.96 83.10 82.96 83.10 0.6K
15:48 83.10 83.27 83.10 83.25 1.6K
15:49 83.25 83.25 83.08 83.08 1.2K
15:50 82.74 82.74 82.46 82.46 3.8K
15:51 82.89 83.12 82.77 83.12 3.5K
15:52 83.12 83.12 82.93 82.93 1.5K
15:53 82.93 82.97 82.93 82.97 1.8K
15:54 82.99 83.12 82.99 83.12 2.6K
15:55 83.12 83.17 83.08 83.08 3.5K
15:56 83.08 83.08 82.56 83.00 6.7K
15:57 82.97 83.05 82.97 83.05 2.3K
15:58 83.05 83.05 82.72 82.72 5.4K
15:59 82.69 82.69 82.39 82.39 5.8K
16:00 82.39 82.66 82.36 82.51 46.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし