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 86.00 86.51 85.50 86.51 3.2K
09:32 86.34 87.65 86.34 87.65 0.4K
09:33 87.65 87.65 85.68 85.68 0.4K
09:34 85.68 85.68 85.68 85.68 0.1K
09:35 85.68 86.67 85.68 86.67 0.2K
09:36 86.67 86.67 85.50 85.50 1.0K
09:37 85.50 85.50 85.50 85.50 0.7K
09:38 85.50 85.50 85.47 85.47 0.3K
09:39 85.47 85.47 85.47 85.47 0.1K
09:40 85.47 85.47 85.47 85.47 0.1K
09:41 85.47 85.47 85.47 85.47 0.1K
09:42 85.47 85.47 85.47 85.47 0.1K
09:43 85.47 85.47 85.47 85.47 0.1K
09:44 85.47 85.47 85.09 85.09 0.9K
09:45 85.09 85.09 85.09 85.09 0.2K
09:46 85.09 85.09 85.09 85.09 0.1K
09:47 85.09 85.09 83.78 83.78 0.7K
09:48 83.78 84.02 83.78 84.02 0.2K
09:49 84.03 84.03 84.02 84.02 0.5K
09:50 84.02 84.02 84.02 84.02 0.3K
09:51 83.92 83.92 83.92 83.92 0.6K
09:52 83.92 83.92 83.92 83.92 0.1K
09:53 83.92 84.32 83.72 83.72 0.8K
09:54 84.14 84.14 84.14 84.14 0.7K
09:55 84.77 84.77 84.77 84.77 1.5K
09:56 84.77 84.77 84.77 84.77 0.7K
09:57 84.77 84.77 84.77 84.77 0.2K
09:58 84.18 84.18 84.18 84.18 2.9K
09:59 84.18 84.18 84.18 84.18 0.0K
10:00 84.40 84.40 84.40 84.40 0.1K
10:01 84.43 84.43 84.43 84.43 1.3K
10:02 84.18 84.18 84.18 84.18 1.9K
10:03 84.18 84.29 84.18 84.29 0.3K
10:04 84.29 84.33 84.29 84.33 0.8K
10:05 84.33 84.67 84.33 84.67 1.6K
10:06 84.67 85.05 84.67 85.05 1.0K
10:07 85.05 85.09 85.05 85.09 0.2K
10:08 85.09 85.09 85.09 85.09 0.1K
10:09 85.09 85.09 85.09 85.09 0.0K
10:10 84.90 84.90 84.29 84.29 1.7K
10:11 84.29 84.29 84.29 84.29 0.0K
10:12 84.53 84.53 84.53 84.53 0.1K
10:13 84.53 84.53 84.52 84.52 0.6K
10:14 84.52 84.87 84.52 84.87 0.2K
10:15 84.87 84.87 84.87 84.87 0.0K
10:16 84.87 84.87 84.56 84.56 0.3K
10:17 84.51 84.51 84.20 84.33 3.3K
10:18 84.33 84.51 84.33 84.51 0.4K
10:19 84.51 84.51 84.51 84.51 0.2K
10:20 84.51 84.51 84.51 84.51 0.1K
10:21 84.51 84.51 84.51 84.51 0.1K
10:22 84.51 84.51 84.51 84.51 0.2K
10:23 84.51 84.51 84.51 84.51 0.6K
10:24 84.75 84.75 84.75 84.75 1.0K
10:25 84.75 84.87 84.75 84.87 0.2K
10:26 84.87 84.87 84.87 84.87 0.0K
10:27 84.87 84.87 84.87 84.87 0.1K
10:28 84.87 84.87 84.81 84.81 0.3K
10:29 84.97 84.97 84.97 84.97 0.2K
10:30 85.60 86.16 85.60 86.16 1.0K
10:31 86.16 86.16 85.73 85.73 0.2K
10:32 86.17 86.17 86.03 86.03 0.6K
10:33 86.03 86.03 86.03 86.03 0.0K
10:34 86.03 86.03 86.03 86.03 0.1K
10:35 86.03 86.03 86.03 86.03 0.0K
10:36 86.03 86.03 86.03 86.03 0.0K
10:37 86.03 86.03 86.03 86.03 0.2K
10:38 86.03 86.03 86.03 86.03 0.1K
10:39 86.03 86.03 86.03 86.03 0.0K
10:40 86.03 86.03 86.03 86.03 0.0K
10:41 86.03 86.03 85.84 85.84 0.3K
10:42 85.84 85.84 85.84 85.84 0.1K
10:43 85.84 85.84 85.84 85.84 0.0K
10:44 85.84 86.10 85.84 86.10 0.3K
10:45 86.10 86.10 86.10 86.10 0.1K
10:46 85.80 85.80 85.80 85.80 0.9K
10:47 85.80 85.80 85.80 85.80 0.4K
10:48 85.80 85.80 85.80 85.80 0.2K
10:49 85.80 85.80 85.80 85.80 0.1K
10:50 85.80 85.91 85.64 85.64 0.9K
10:51 85.64 85.71 85.64 85.71 0.1K
10:52 85.71 85.71 85.71 85.71 0.0K
10:53 85.71 85.91 85.71 85.91 0.5K
10:54 85.91 86.25 85.91 86.25 0.1K
10:55 86.25 86.25 86.25 86.25 0.3K
10:56 86.25 86.25 86.25 86.25 0.3K
10:57 86.25 86.25 85.40 85.40 0.5K
10:58 85.40 85.40 85.40 85.40 0.0K
10:59 85.40 85.40 85.40 85.40 0.3K
11:00 85.40 85.40 85.40 85.40 0.0K
11:01 85.40 85.40 85.28 85.28 0.5K
11:02 84.92 84.92 84.92 84.92 0.5K
11:03 84.92 84.92 84.77 84.77 0.2K
11:04 84.77 84.77 84.58 84.58 3.1K
11:05 84.58 84.58 84.58 84.58 0.6K
11:06 84.58 84.58 84.58 84.58 0.1K
11:07 84.58 84.58 84.58 84.58 0.1K
11:08 84.58 84.58 84.00 84.00 0.2K
11:09 84.00 84.00 83.87 83.88 0.6K
11:10 83.81 84.35 83.81 84.35 1.7K
11:11 83.99 83.99 83.99 83.99 0.2K
11:12 83.99 83.99 83.99 83.99 0.0K
11:13 84.03 84.03 84.03 84.03 0.1K
11:14 84.03 84.03 84.03 84.03 0.2K
11:15 84.03 84.03 84.03 84.03 0.0K
11:16 84.03 84.03 83.81 83.81 0.1K
11:17 83.47 83.47 83.47 83.47 0.5K
11:18 83.47 83.47 83.47 83.47 0.1K
11:19 83.55 83.55 83.55 83.55 0.1K
11:20 83.55 83.55 83.55 83.55 0.1K
11:21 83.55 83.55 83.55 83.55 0.2K
11:22 83.55 83.55 83.55 83.55 0.0K
11:23 83.55 83.64 83.55 83.64 0.3K
11:24 83.64 83.64 83.54 83.54 0.2K
11:25 83.54 83.54 83.54 83.54 0.2K
11:26 83.65 83.65 83.65 83.65 0.2K
11:27 83.65 83.65 83.65 83.65 0.4K
11:28 83.65 83.65 83.65 83.65 0.2K
11:29 83.65 83.65 83.65 83.65 0.0K
11:30 83.05 83.05 82.74 82.74 1.0K
11:31 82.74 83.01 82.74 83.01 0.2K
11:32 83.01 83.32 83.01 83.32 0.9K
11:33 83.32 83.50 83.32 83.50 0.5K
11:34 83.50 83.50 83.50 83.50 0.0K
11:35 83.50 83.50 83.50 83.50 0.1K
11:36 83.50 83.50 83.50 83.50 0.0K
11:37 83.27 83.27 83.27 83.27 0.4K
11:38 83.16 83.16 82.91 82.91 0.6K
11:39 82.91 82.91 82.91 82.91 0.1K
11:40 82.91 82.91 82.91 82.91 0.0K
11:41 82.61 82.61 82.61 82.61 0.1K
11:42 82.15 82.15 82.15 82.15 0.3K
11:43 82.15 82.15 82.15 82.15 0.0K
11:44 82.14 82.14 82.14 82.14 0.1K
11:45 82.41 82.41 82.41 82.41 0.2K
11:46 82.41 82.41 82.07 82.07 0.5K
11:47 82.07 82.07 82.07 82.07 0.3K
11:48 82.07 82.07 82.07 82.07 0.1K
11:49 82.02 82.02 81.55 81.55 0.6K
11:50 81.55 81.70 81.55 81.70 1.0K
11:51 81.70 81.70 81.03 81.03 0.1K
11:52 81.03 81.03 81.03 81.03 0.1K
11:53 81.03 81.03 81.03 81.03 0.2K
11:54 81.03 81.73 81.03 81.73 0.5K
11:55 81.73 81.73 81.73 81.73 0.2K
11:56 81.73 81.73 81.73 81.73 0.1K
11:57 81.73 81.91 81.73 81.91 0.6K
11:58 81.91 81.91 81.91 81.91 0.1K
11:59 81.90 81.90 81.90 81.90 0.7K
12:00 81.90 81.90 81.90 81.90 0.1K
12:01 81.90 81.90 81.90 81.90 0.0K
12:02 81.90 81.90 81.90 81.90 0.0K
12:03 81.90 81.90 81.90 81.90 0.0K
12:04 81.90 81.90 81.59 81.59 0.1K
12:05 81.59 81.59 81.59 81.59 0.0K
12:06 82.00 82.00 82.00 82.00 0.6K
12:07 82.00 82.00 81.82 81.82 0.3K
12:08 81.82 81.82 81.82 81.82 0.1K
12:09 81.82 81.82 81.82 81.82 0.0K
12:10 81.82 81.82 81.75 81.75 0.4K
12:11 81.75 81.75 81.75 81.75 0.1K
12:12 81.75 81.75 81.75 81.75 0.2K
12:13 81.75 81.75 81.75 81.75 0.0K
12:14 81.61 81.61 81.33 81.33 0.3K
12:15 81.33 81.74 81.33 81.74 0.4K
12:16 82.04 82.11 82.04 82.11 0.4K
12:17 82.11 82.11 82.11 82.11 0.3K
12:18 82.14 82.14 82.14 82.14 0.3K
12:19 82.14 82.20 82.14 82.20 0.1K
12:20 82.41 82.41 82.41 82.41 0.7K
12:21 82.41 82.41 82.32 82.32 0.3K
12:22 82.32 82.32 82.32 82.32 0.1K
12:23 82.32 82.32 82.22 82.22 0.4K
12:24 82.22 82.22 82.22 82.22 0.1K
12:25 82.22 82.22 82.22 82.22 0.0K
12:26 82.22 82.22 82.22 82.22 0.1K
12:27 82.22 82.22 82.22 82.22 0.4K
12:28 82.22 82.22 82.22 82.22 0.3K
12:29 81.88 82.26 81.88 82.26 0.8K
12:30 82.26 82.26 82.26 82.26 0.0K
12:31 81.75 81.75 81.75 81.75 1.1K
12:32 81.82 81.82 81.82 81.82 0.3K
12:33 82.12 82.12 82.12 82.12 0.3K
12:34 81.89 82.13 81.89 82.13 0.8K
12:35 82.13 82.13 82.13 82.13 0.1K
12:36 82.13 82.13 82.13 82.13 0.3K
12:37 82.13 82.13 82.13 82.13 0.4K
12:38 82.13 82.13 82.13 82.13 0.0K
12:39 82.13 82.13 82.13 82.13 0.0K
12:40 82.13 82.13 82.13 82.13 0.0K
12:41 82.13 82.13 82.13 82.13 0.0K
12:42 82.13 82.36 82.13 82.36 0.2K
12:43 82.36 82.36 82.36 82.36 0.2K
12:44 82.36 82.36 82.36 82.36 0.1K
12:45 82.36 82.36 82.36 82.36 0.0K
12:46 82.36 82.36 82.36 82.36 0.1K
12:47 82.36 82.36 82.36 82.36 0.0K
12:48 82.36 82.36 82.36 82.36 0.0K
12:49 82.58 82.58 82.58 82.58 0.1K
12:50 82.58 82.58 82.58 82.58 0.1K
12:51 82.58 82.58 82.58 82.58 0.0K
12:52 82.58 82.58 82.58 82.58 0.3K
12:53 82.58 82.58 82.58 82.58 0.2K
12:54 82.58 82.58 82.58 82.58 0.0K
12:55 82.58 82.58 82.58 82.58 0.1K
12:56 82.58 82.58 82.58 82.58 0.2K
12:57 82.58 82.58 82.58 82.58 0.3K
12:58 82.00 82.00 82.00 82.00 0.7K
12:59 82.00 82.00 82.00 82.00 0.0K
13:00 82.00 82.00 82.00 82.00 0.0K
13:01 82.00 82.35 81.91 82.35 4.1K
13:02 82.35 82.35 82.35 82.35 0.5K
13:03 82.35 82.35 82.19 82.19 0.3K
13:04 81.88 81.88 81.88 81.88 1.5K
13:05 81.88 81.88 81.88 81.88 0.0K
13:06 81.88 81.88 81.88 81.88 0.0K
13:07 81.88 81.88 81.88 81.88 0.1K
13:08 81.88 81.88 81.88 81.88 0.0K
13:09 81.88 81.88 81.69 81.84 0.9K
13:10 81.84 81.84 81.84 81.84 0.0K
13:11 81.84 81.84 81.84 81.84 0.0K
13:12 81.84 81.84 81.84 81.84 0.1K
13:13 81.84 81.84 81.84 81.84 0.1K
13:14 81.84 81.84 81.84 81.84 0.0K
13:15 81.84 82.12 81.84 82.12 0.3K
13:16 81.82 81.82 81.82 81.82 1.0K
13:17 81.82 81.82 81.82 81.82 0.0K
13:18 81.82 81.82 81.82 81.82 0.0K
13:19 81.82 81.82 81.82 81.82 0.1K
13:20 81.82 81.91 81.82 81.91 0.1K
13:21 81.91 81.91 81.91 81.91 0.0K
13:22 82.23 82.23 82.23 82.23 1.8K
13:23 82.23 82.23 82.23 82.23 0.0K
13:24 82.23 82.40 82.23 82.40 0.6K
13:25 82.40 82.40 82.40 82.40 0.1K
13:26 82.40 82.40 82.21 82.21 0.2K
13:27 82.21 82.21 82.21 82.21 0.0K
13:28 82.21 82.21 82.15 82.15 3.4K
13:29 82.15 82.15 82.15 82.15 0.7K
13:30 82.25 82.30 82.25 82.30 0.2K
13:31 82.30 82.30 82.30 82.30 0.2K
13:32 82.30 82.30 81.94 81.94 1.0K
13:33 81.94 81.94 81.94 81.94 0.0K
13:34 81.94 81.94 81.94 81.94 0.1K
13:35 81.94 81.94 81.94 81.94 0.1K
13:36 81.94 81.94 81.94 81.94 0.0K
13:37 81.94 81.94 81.94 81.94 0.0K
13:38 81.94 81.94 81.94 81.94 0.0K
13:39 81.94 82.27 81.94 82.27 1.5K
13:40 82.16 82.16 82.16 82.16 1.7K
13:41 82.16 82.16 82.16 82.16 0.1K
13:42 82.16 82.46 82.16 82.46 2.1K
13:43 82.46 82.51 82.46 82.51 1.4K
13:44 82.51 82.51 82.51 82.51 0.2K
13:45 82.59 82.59 82.59 82.59 0.3K
13:46 82.59 82.59 82.59 82.59 0.0K
13:47 82.59 82.59 82.59 82.59 0.0K
13:48 82.59 82.59 82.59 82.59 0.1K
13:49 82.59 82.59 82.59 82.59 0.2K
13:50 82.59 82.59 82.59 82.59 0.1K
13:51 82.59 82.59 82.59 82.59 0.0K
13:52 82.59 82.59 82.59 82.59 0.0K
13:53 82.61 82.61 82.61 82.61 0.6K
13:54 82.61 82.61 82.61 82.61 0.3K
13:55 82.61 82.61 82.61 82.61 0.3K
13:56 82.61 82.61 82.61 82.61 0.0K
13:57 82.64 82.64 82.64 82.64 0.8K
13:58 82.64 82.64 82.64 82.64 0.0K
13:59 82.64 82.64 82.64 82.64 0.0K
14:00 82.64 82.64 82.64 82.64 0.0K
14:01 82.64 82.64 82.64 82.64 0.0K
14:02 82.64 83.00 82.64 83.00 1.1K
14:03 83.00 83.00 83.00 83.00 0.0K
14:04 83.00 83.00 83.00 83.00 0.1K
14:05 83.00 83.00 83.00 83.00 0.0K
14:06 83.00 83.00 83.00 83.00 0.0K
14:07 83.00 83.00 83.00 83.00 0.2K
14:08 83.00 83.03 82.97 82.97 2.0K
14:09 82.95 82.95 82.95 82.95 0.1K
14:10 82.90 82.90 82.90 82.90 1.0K
14:11 82.90 82.90 82.90 82.90 0.0K
14:12 82.90 82.90 82.90 82.90 0.8K
14:13 82.90 82.90 82.90 82.90 0.0K
14:14 82.90 82.90 82.90 82.90 0.1K
14:15 82.90 82.90 82.90 82.90 0.1K
14:16 82.90 82.90 82.66 82.66 0.7K
14:17 82.66 82.66 82.66 82.66 0.1K
14:18 83.01 83.01 83.01 83.01 0.3K
14:19 83.01 83.01 83.01 83.01 0.1K
14:20 83.01 83.01 83.01 83.01 0.1K
14:21 83.01 83.01 83.01 83.01 0.0K
14:22 83.01 83.01 83.01 83.01 0.1K
14:23 83.01 83.01 83.01 83.01 0.1K
14:24 83.01 83.01 83.01 83.01 0.1K
14:25 83.01 83.01 83.01 83.01 0.0K
14:26 83.01 83.01 83.01 83.01 0.0K
14:27 83.01 83.01 82.86 82.86 0.2K
14:28 82.86 82.86 82.86 82.86 0.2K
14:29 82.86 82.86 82.86 82.86 0.0K
14:30 82.86 82.86 82.86 82.86 0.2K
14:31 82.86 82.86 82.86 82.86 0.1K
14:32 82.86 82.86 82.86 82.86 0.2K
14:33 82.86 82.86 82.86 82.86 0.0K
14:34 83.21 83.21 82.95 82.95 3.8K
14:35 82.95 82.95 82.95 82.95 0.1K
14:36 83.04 83.70 83.04 83.70 6.2K
14:37 83.70 83.70 83.70 83.70 0.1K
14:38 83.70 83.70 83.70 83.70 0.5K
14:39 83.70 83.70 83.70 83.70 0.1K
14:40 83.70 83.70 83.70 83.70 0.1K
14:41 83.70 83.70 83.59 83.59 0.3K
14:42 83.59 83.59 83.59 83.59 0.1K
14:43 83.63 83.63 83.63 83.63 0.1K
14:44 83.63 83.63 83.63 83.63 0.1K
14:45 83.79 83.79 83.79 83.79 0.3K
14:46 83.79 83.79 83.53 83.53 0.1K
14:47 83.53 83.53 83.53 83.53 0.2K
14:48 83.53 83.53 83.53 83.53 0.1K
14:49 83.53 83.53 83.53 83.53 0.1K
14:50 83.53 83.53 83.53 83.53 0.0K
14:51 83.53 83.53 83.53 83.53 0.0K
14:52 83.53 83.53 83.53 83.53 0.1K
14:53 83.53 83.53 83.53 83.53 0.1K
14:54 83.53 83.53 83.53 83.53 0.1K
14:55 83.53 83.53 83.53 83.53 0.0K
14:56 83.53 83.53 83.53 83.53 0.1K
14:57 83.53 83.53 83.53 83.53 0.0K
14:58 83.53 83.53 83.53 83.53 0.1K
14:59 83.53 83.53 83.53 83.53 0.0K
15:00 83.53 83.53 83.53 83.53 0.0K
15:01 83.53 83.53 83.53 83.53 0.1K
15:02 83.53 83.53 83.53 83.53 0.1K
15:03 83.53 83.53 83.53 83.53 0.0K
15:04 83.53 83.53 83.53 83.53 0.0K
15:05 83.53 83.53 83.53 83.53 0.0K
15:06 83.53 83.90 83.53 83.90 1.3K
15:07 83.90 83.90 83.90 83.90 0.2K
15:08 83.98 84.16 83.98 84.16 0.3K
15:09 84.16 84.26 84.16 84.26 0.3K
15:10 84.26 84.26 84.26 84.26 0.2K
15:11 84.26 84.26 84.01 84.01 0.9K
15:12 84.01 84.01 84.01 84.01 0.1K
15:13 84.01 84.01 84.01 84.01 0.0K
15:14 84.01 84.23 84.01 84.23 0.6K
15:15 84.23 84.23 84.23 84.23 0.0K
15:16 84.23 84.23 84.23 84.23 0.3K
15:17 84.23 84.23 84.23 84.23 0.2K
15:18 84.23 84.23 84.23 84.23 0.2K
15:19 84.23 84.23 84.23 84.23 0.0K
15:20 84.23 84.23 84.23 84.23 0.2K
15:21 84.23 84.23 84.23 84.23 0.0K
15:22 84.23 84.23 84.23 84.23 0.4K
15:23 84.31 84.31 83.80 83.80 1.5K
15:24 83.80 83.80 83.80 83.80 0.2K
15:25 83.80 84.03 83.80 83.98 2.7K
15:26 83.98 83.98 83.98 83.98 0.1K
15:27 83.98 83.98 83.77 83.77 0.6K
15:28 83.75 84.19 83.75 84.19 6.0K
15:29 84.19 84.19 84.19 84.19 0.1K
15:30 84.19 84.19 83.85 83.85 2.9K
15:31 83.85 83.85 83.82 83.82 2.4K
15:32 83.93 83.93 83.93 83.93 1.3K
15:33 83.64 83.64 83.44 83.55 2.4K
15:34 83.55 83.64 83.55 83.64 0.7K
15:35 84.29 84.29 84.11 84.11 2.9K
15:36 84.11 84.11 84.02 84.02 4.1K
15:37 84.10 84.10 84.10 84.10 0.9K
15:38 84.00 84.00 84.00 84.00 4.5K
15:39 84.00 84.00 84.00 84.00 0.4K
15:40 84.00 84.32 84.00 84.32 2.2K
15:41 84.32 84.32 84.32 84.32 0.0K
15:42 83.97 83.97 83.97 83.97 0.4K
15:43 83.97 83.97 83.91 83.91 0.2K
15:44 83.91 83.91 83.91 83.91 0.1K
15:45 83.91 83.91 83.91 83.91 0.1K
15:46 83.92 83.92 83.82 83.82 1.2K
15:47 83.82 83.83 83.71 83.83 0.4K
15:48 83.89 83.89 83.89 83.89 1.9K
15:49 83.86 83.86 83.86 83.86 0.2K
15:50 83.86 83.86 83.86 83.86 0.1K
15:51 83.86 84.05 83.86 84.05 0.6K
15:52 84.05 84.05 83.69 83.69 1.0K
15:53 83.69 83.77 83.69 83.77 1.2K
15:54 83.77 83.77 83.66 83.66 0.9K
15:55 83.68 83.72 83.68 83.72 1.1K
15:56 83.60 83.60 83.42 83.42 3.2K
15:57 83.42 83.42 83.24 83.24 3.2K
15:58 83.24 83.50 83.24 83.50 1.2K
15:59 83.50 83.50 83.19 83.19 1.0K
16:00 83.19 83.26 83.12 83.20 22.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし