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 82.16 84.29 82.16 82.16 4.1K
09:32 82.16 82.16 82.16 82.16 0.1K
09:33 82.16 82.16 82.16 82.16 0.0K
09:34 82.16 82.16 82.16 82.16 0.0K
09:35 82.16 82.16 81.90 81.90 1.9K
09:36 81.90 81.90 81.90 81.90 0.1K
09:37 81.90 81.90 81.90 81.90 0.0K
09:38 81.90 82.10 81.90 82.10 0.2K
09:39 82.00 82.00 82.00 82.00 4.1K
09:40 82.00 82.73 82.00 82.73 0.8K
09:41 82.32 82.32 82.32 82.32 0.4K
09:42 82.32 82.32 82.32 82.32 0.6K
09:43 82.32 82.32 82.32 82.32 0.0K
09:44 82.32 83.34 82.32 83.29 7.3K
09:45 83.29 83.29 83.29 83.29 0.1K
09:46 83.29 83.29 83.29 83.29 0.0K
09:47 83.29 83.29 83.29 83.29 0.1K
09:48 83.29 83.29 83.29 83.29 0.0K
09:49 83.29 83.29 83.29 83.29 0.1K
09:50 83.29 83.29 83.29 83.29 0.3K
09:51 83.29 83.36 83.29 83.36 0.4K
09:52 83.36 83.36 83.36 83.36 0.2K
09:53 83.36 83.36 83.31 83.31 0.4K
09:54 83.31 83.31 83.27 83.27 0.2K
09:55 83.27 83.27 83.27 83.27 0.0K
09:56 83.25 83.25 83.25 83.25 1.0K
09:57 83.25 83.25 82.89 82.89 0.6K
09:58 82.89 82.89 82.89 82.89 0.0K
09:59 82.52 82.52 82.49 82.49 1.4K
10:00 82.49 82.49 82.05 82.05 0.9K
10:01 82.05 82.05 82.05 82.05 0.0K
10:02 82.49 82.49 81.93 81.93 9.8K
10:03 81.93 82.25 81.93 82.25 0.7K
10:04 82.25 82.25 82.25 82.25 0.0K
10:05 82.25 82.25 82.25 82.25 0.2K
10:06 82.25 82.25 82.25 82.25 0.1K
10:07 82.25 82.25 82.25 82.25 0.0K
10:08 82.25 82.25 82.25 82.25 0.2K
10:09 82.72 83.06 82.72 83.06 0.2K
10:10 83.06 83.06 83.06 83.06 0.3K
10:11 82.17 82.17 82.17 82.17 1.1K
10:12 82.17 82.17 82.17 82.17 0.1K
10:13 82.17 82.66 82.17 82.66 0.6K
10:14 82.66 82.66 82.66 82.66 0.0K
10:15 82.66 82.66 82.66 82.66 0.0K
10:16 82.66 82.66 82.66 82.66 0.0K
10:17 82.60 82.60 82.43 82.43 0.5K
10:18 82.17 82.55 82.17 82.55 7.0K
10:19 82.75 82.75 82.75 82.75 0.3K
10:20 82.75 82.75 82.75 82.75 6.5K
10:21 82.75 82.75 82.75 82.75 0.0K
10:22 82.75 82.75 82.33 82.59 2.3K
10:23 82.59 82.71 82.59 82.71 0.8K
10:24 82.27 82.42 82.27 82.42 0.9K
10:25 82.42 82.42 82.25 82.25 0.4K
10:26 82.25 82.25 82.25 82.25 0.1K
10:27 82.25 82.28 82.25 82.28 2.9K
10:28 82.28 82.28 82.25 82.25 3.9K
10:29 82.25 82.25 82.25 82.25 0.1K
10:30 82.25 82.25 82.25 82.25 0.0K
10:31 82.25 82.35 82.25 82.35 0.2K
10:32 82.04 82.04 82.04 82.04 0.1K
10:33 82.04 82.04 82.04 82.04 1.0K
10:34 82.04 82.50 82.04 82.50 0.3K
10:35 82.36 82.36 82.36 82.36 0.1K
10:36 82.36 82.36 82.36 82.36 0.0K
10:37 82.36 82.36 82.36 82.36 0.0K
10:38 82.36 82.77 82.36 82.77 0.3K
10:39 82.41 82.55 82.41 82.55 0.5K
10:40 82.55 82.58 82.55 82.58 0.4K
10:41 82.58 82.85 82.58 82.85 0.3K
10:42 82.85 82.85 82.85 82.85 0.1K
10:43 82.85 82.94 82.85 82.94 0.2K
10:44 82.85 82.85 82.85 82.85 0.1K
10:45 82.85 82.85 82.85 82.85 0.0K
10:46 82.85 82.85 82.85 82.85 0.0K
10:47 82.85 82.85 82.85 82.85 0.0K
10:48 82.85 82.85 82.85 82.85 0.1K
10:49 82.85 82.85 82.85 82.85 0.0K
10:50 82.85 83.02 82.85 83.02 0.1K
10:51 83.02 83.02 83.02 83.02 0.1K
10:52 83.02 83.02 82.68 82.68 0.6K
10:53 82.65 82.65 82.65 82.65 0.4K
10:54 82.65 82.65 82.65 82.65 0.2K
10:55 82.65 82.65 82.65 82.65 0.5K
10:56 82.65 82.65 82.65 82.65 0.0K
10:57 82.65 82.66 82.65 82.66 1.2K
10:58 82.76 82.76 82.76 82.76 0.5K
10:59 82.76 82.76 82.76 82.76 0.1K
11:00 82.76 82.76 82.58 82.58 1.2K
11:01 82.58 82.77 82.58 82.60 0.4K
11:02 82.60 82.87 82.60 82.87 0.4K
11:03 82.87 82.87 82.87 82.87 0.3K
11:04 82.87 82.87 82.87 82.87 0.0K
11:05 82.87 82.87 82.87 82.87 0.0K
11:06 82.87 82.99 82.87 82.99 0.9K
11:07 82.99 83.29 82.90 82.90 1.5K
11:08 82.90 82.90 82.90 82.90 0.4K
11:09 82.90 82.90 82.90 82.90 0.0K
11:10 82.90 82.90 82.90 82.90 0.0K
11:11 82.90 82.90 82.90 82.90 0.0K
11:12 83.64 83.64 83.64 83.64 0.8K
11:13 83.64 83.64 83.64 83.64 0.2K
11:14 83.64 83.64 83.64 83.64 0.0K
11:15 83.64 83.64 83.64 83.64 0.1K
11:16 83.68 83.68 83.68 83.68 0.2K
11:17 83.63 83.63 83.63 83.63 0.1K
11:18 83.63 83.73 83.63 83.73 0.3K
11:19 83.73 83.81 83.73 83.81 0.8K
11:20 83.81 83.81 83.81 83.81 0.0K
11:21 83.81 83.81 83.46 83.46 0.2K
11:22 83.40 83.40 83.37 83.37 0.9K
11:23 83.37 83.37 83.37 83.37 0.5K
11:24 83.37 83.37 83.37 83.37 0.1K
11:25 83.37 83.37 83.37 83.37 0.0K
11:26 83.37 83.37 83.37 83.37 0.1K
11:27 83.37 83.37 83.37 83.37 0.0K
11:28 83.19 83.28 83.19 83.28 1.3K
11:29 83.19 83.19 83.05 83.05 1.0K
11:30 83.05 83.05 83.05 83.05 0.3K
11:31 83.05 83.22 83.05 83.22 0.5K
11:32 83.22 83.22 83.22 83.22 0.4K
11:33 83.22 83.22 83.22 83.22 0.0K
11:34 83.22 83.22 83.22 83.22 0.0K
11:35 83.22 83.22 83.22 83.22 0.0K
11:36 83.22 83.22 83.22 83.22 0.2K
11:37 83.22 83.22 83.22 83.22 0.0K
11:38 83.22 83.22 83.22 83.22 0.2K
11:39 83.22 83.22 83.22 83.22 0.2K
11:40 83.22 83.38 83.22 83.38 0.2K
11:41 83.56 83.56 83.56 83.56 0.1K
11:42 83.56 83.56 83.56 83.56 0.2K
11:43 83.56 83.56 83.56 83.56 0.0K
11:44 83.56 83.73 83.56 83.73 0.3K
11:45 83.73 83.73 83.73 83.73 0.0K
11:46 83.73 83.73 83.48 83.48 0.1K
11:47 83.48 83.48 83.48 83.48 0.0K
11:48 83.48 83.48 83.48 83.48 0.0K
11:49 83.48 83.48 83.48 83.48 0.2K
11:50 83.48 83.48 83.48 83.48 0.0K
11:51 83.48 83.48 83.48 83.48 0.0K
11:52 83.48 83.59 83.46 83.59 0.6K
11:53 83.59 83.59 83.54 83.54 0.2K
11:54 83.48 83.48 83.48 83.48 1.4K
11:55 83.48 83.48 83.48 83.48 0.0K
11:56 83.48 83.48 83.20 83.20 0.1K
11:57 83.20 83.20 83.20 83.20 0.0K
11:58 83.20 83.20 83.20 83.20 0.1K
11:59 83.01 83.01 83.01 83.01 0.2K
12:00 83.01 83.01 83.01 83.01 0.0K
12:01 83.50 83.50 83.14 83.14 2.1K
12:02 83.14 83.14 83.14 83.14 0.1K
12:03 83.14 83.14 83.14 83.14 0.0K
12:04 83.14 83.14 82.86 82.86 0.4K
12:05 82.86 82.86 82.86 82.86 0.0K
12:06 83.01 83.20 83.01 83.20 2.0K
12:07 83.20 83.20 83.20 83.20 0.1K
12:08 83.09 83.26 83.09 83.26 0.6K
12:09 83.26 83.27 83.26 83.27 0.2K
12:10 83.27 83.27 83.27 83.27 0.0K
12:11 83.27 83.27 83.27 83.27 0.0K
12:12 83.27 83.27 83.27 83.27 0.1K
12:13 83.27 83.27 82.59 82.60 1.0K
12:14 82.60 82.60 82.60 82.60 0.3K
12:15 82.60 82.60 82.60 82.60 0.0K
12:16 82.60 83.08 82.60 83.08 0.4K
12:17 83.08 83.08 83.08 83.08 0.4K
12:18 83.08 83.08 83.08 83.08 0.1K
12:19 83.08 83.08 83.08 83.08 0.0K
12:20 83.08 83.08 83.08 83.08 0.2K
12:21 83.08 83.08 83.08 83.08 0.2K
12:22 83.08 83.08 83.08 83.08 0.2K
12:23 83.08 83.08 83.08 83.08 0.0K
12:24 83.08 83.08 83.08 83.08 0.0K
12:25 83.08 83.08 83.08 83.08 0.0K
12:26 83.08 83.08 83.08 83.08 0.0K
12:27 83.08 83.08 83.08 83.08 0.0K
12:28 83.08 83.08 83.08 83.08 0.0K
12:29 83.08 83.08 83.08 83.08 0.0K
12:30 83.08 83.08 83.08 83.08 0.0K
12:31 83.03 83.03 83.02 83.02 3.0K
12:32 83.02 83.02 83.02 83.02 0.1K
12:33 83.02 83.25 83.02 83.25 1.0K
12:34 83.25 83.64 83.25 83.64 0.4K
12:35 83.64 83.64 83.49 83.49 0.5K
12:36 83.49 83.49 83.49 83.49 0.2K
12:37 83.49 83.49 83.49 83.49 0.4K
12:38 83.49 83.49 83.49 83.49 0.8K
12:39 83.49 83.49 83.21 83.21 0.6K
12:40 83.37 83.37 83.37 83.37 0.5K
12:41 83.37 83.37 83.37 83.37 0.4K
12:42 83.37 83.37 83.23 83.23 0.5K
12:43 83.23 83.23 83.23 83.23 0.0K
12:44 83.23 83.23 82.94 82.94 0.6K
12:45 83.19 83.19 83.19 83.19 2.3K
12:46 83.19 83.43 83.19 83.43 0.2K
12:47 83.43 83.43 83.43 83.43 0.2K
12:48 83.43 83.43 83.23 83.41 0.4K
12:49 83.41 83.41 83.41 83.41 0.2K
12:50 83.41 83.41 83.41 83.41 0.0K
12:51 83.41 83.41 83.41 83.41 0.1K
12:52 83.60 83.60 83.60 83.60 0.4K
12:53 83.60 83.60 83.60 83.60 0.1K
12:54 83.60 83.60 83.60 83.60 0.1K
12:55 83.60 83.60 83.60 83.60 0.0K
12:56 83.60 83.60 83.60 83.60 0.0K
12:57 83.60 83.60 83.60 83.60 0.0K
12:58 83.60 83.60 83.60 83.60 0.1K
12:59 83.62 83.62 83.62 83.62 0.1K
13:00 83.63 83.63 83.45 83.45 0.8K
13:01 83.45 83.45 83.45 83.45 0.1K
13:02 83.45 83.45 83.45 83.45 0.1K
13:03 83.63 83.63 83.63 83.63 0.2K
13:04 83.63 83.63 83.63 83.63 0.5K
13:05 83.44 83.63 83.44 83.63 1.4K
13:06 83.63 83.63 83.63 83.63 0.0K
13:07 83.63 83.63 83.63 83.63 0.0K
13:08 83.63 83.63 83.63 83.63 0.1K
13:09 83.63 83.63 83.50 83.50 0.2K
13:10 83.50 83.50 83.50 83.50 0.2K
13:11 83.50 83.50 83.50 83.50 0.0K
13:12 83.50 83.50 83.49 83.49 0.6K
13:13 83.49 83.49 83.49 83.49 0.0K
13:14 83.49 83.49 83.49 83.49 0.0K
13:15 83.49 83.49 83.49 83.49 0.1K
13:16 83.49 83.49 83.49 83.49 0.1K
13:17 83.49 83.49 83.49 83.49 0.3K
13:18 83.49 83.49 83.49 83.49 0.0K
13:19 83.68 83.82 83.68 83.82 3.0K
13:20 83.82 83.82 83.82 83.82 0.0K
13:21 83.82 83.82 83.82 83.82 0.0K
13:22 83.82 83.82 83.82 83.82 1.0K
13:23 84.00 84.00 84.00 84.00 0.6K
13:24 84.00 84.00 84.00 84.00 0.0K
13:25 83.96 83.96 83.96 83.96 0.5K
13:26 83.96 83.96 83.96 83.96 0.8K
13:27 84.18 84.18 84.05 84.05 1.3K
13:28 84.05 84.05 84.05 84.05 0.1K
13:29 84.05 84.05 84.05 84.05 0.0K
13:30 84.00 84.00 84.00 84.00 1.9K
13:31 84.11 84.11 84.11 84.11 0.2K
13:32 84.11 84.12 84.11 84.12 0.3K
13:33 84.12 84.12 84.12 84.12 0.1K
13:34 84.12 84.12 84.12 84.12 0.4K
13:35 84.12 84.12 84.12 84.12 0.0K
13:36 84.12 84.12 84.12 84.12 0.0K
13:37 84.12 84.12 84.12 84.12 0.0K
13:38 84.12 84.12 84.12 84.12 0.0K
13:39 84.12 84.12 84.12 84.12 0.0K
13:40 84.12 84.12 84.12 84.12 0.0K
13:41 84.33 84.33 84.33 84.33 3.9K
13:42 84.33 84.54 84.33 84.54 0.3K
13:43 84.05 84.05 84.00 84.00 0.7K
13:44 84.06 84.06 84.06 84.06 0.3K
13:45 84.06 84.06 84.06 84.06 0.1K
13:46 84.06 84.06 84.06 84.06 0.1K
13:47 84.35 84.35 84.35 84.35 0.7K
13:48 84.35 84.58 84.35 84.58 1.0K
13:49 84.58 84.58 84.58 84.58 0.1K
13:50 84.58 84.58 84.32 84.32 1.2K
13:51 84.51 84.51 84.48 84.48 0.7K
13:52 84.48 84.48 84.48 84.48 0.1K
13:53 84.26 84.26 84.26 84.26 0.8K
13:54 84.26 84.26 84.26 84.26 0.0K
13:55 84.26 84.76 84.26 84.76 0.1K
13:56 84.76 84.76 84.26 84.26 0.2K
13:57 84.26 84.26 84.26 84.26 0.2K
13:58 84.26 84.26 84.26 84.26 0.0K
13:59 84.26 84.26 84.26 84.26 0.1K
14:00 84.26 84.26 84.26 84.26 0.0K
14:01 84.26 84.26 84.26 84.26 0.0K
14:02 84.26 84.26 84.26 84.26 0.0K
14:03 84.26 84.26 84.26 84.26 0.0K
14:04 84.26 84.29 84.26 84.29 0.6K
14:05 84.39 84.39 84.39 84.39 0.5K
14:06 84.39 84.78 84.39 84.78 2.5K
14:07 84.78 84.78 84.78 84.78 0.2K
14:08 84.78 84.78 84.78 84.78 0.0K
14:09 84.78 84.78 84.78 84.78 0.0K
14:10 84.78 84.78 84.66 84.66 0.1K
14:11 84.66 84.66 84.65 84.65 0.1K
14:12 84.65 84.65 84.65 84.65 0.0K
14:13 84.65 84.65 84.65 84.65 0.1K
14:14 84.65 84.65 84.65 84.65 0.1K
14:15 84.65 84.65 84.65 84.65 0.0K
14:16 84.65 84.65 84.65 84.65 0.1K
14:17 84.65 84.65 84.65 84.65 0.0K
14:18 84.65 84.74 84.65 84.69 0.6K
14:19 84.69 84.69 84.69 84.69 0.0K
14:20 84.69 84.69 84.69 84.69 0.3K
14:21 84.69 84.69 84.69 84.69 0.0K
14:22 84.69 84.69 84.69 84.69 0.0K
14:23 84.88 84.88 84.88 84.88 3.3K
14:24 84.88 85.14 84.88 85.14 2.0K
14:25 85.14 85.14 84.92 84.92 2.2K
14:26 84.92 84.92 84.80 84.80 0.2K
14:27 84.80 84.80 84.71 84.71 1.1K
14:28 84.71 84.71 84.64 84.64 0.6K
14:29 84.64 84.64 84.64 84.64 0.1K
14:30 84.64 84.64 84.64 84.64 0.0K
14:31 84.64 84.64 84.64 84.64 0.2K
14:32 84.64 84.64 84.64 84.64 0.1K
14:33 84.64 84.64 84.64 84.64 0.0K
14:34 84.64 84.64 84.64 84.64 0.0K
14:35 84.64 84.64 84.64 84.64 0.3K
14:36 84.64 84.64 84.64 84.64 0.0K
14:37 84.64 84.64 84.64 84.64 0.0K
14:38 84.64 84.64 84.64 84.64 0.1K
14:39 84.64 84.64 84.64 84.64 0.1K
14:40 84.64 84.64 84.64 84.64 0.0K
14:41 84.64 84.64 84.64 84.64 0.0K
14:42 84.64 84.64 84.64 84.64 0.1K
14:43 84.64 84.64 84.64 84.64 0.0K
14:44 84.64 84.64 84.64 84.64 0.0K
14:45 84.62 84.63 84.62 84.63 1.0K
14:46 84.63 84.63 84.63 84.63 0.0K
14:47 84.63 84.79 84.55 84.57 2.2K
14:48 84.57 84.57 84.57 84.57 0.1K
14:49 84.47 84.47 84.40 84.40 1.1K
14:50 84.40 84.40 84.40 84.40 0.0K
14:51 84.31 84.31 84.31 84.31 0.4K
14:52 84.31 84.31 84.31 84.31 1.6K
14:53 84.36 84.36 84.36 84.36 1.4K
14:54 84.60 84.60 84.60 84.60 0.5K
14:55 84.60 84.60 84.30 84.30 0.5K
14:56 84.24 84.24 84.24 84.24 0.5K
14:57 84.24 84.24 84.24 84.24 0.1K
14:58 83.92 84.00 83.92 84.00 0.6K
14:59 84.00 84.00 84.00 84.00 0.1K
15:00 84.00 84.00 84.00 84.00 0.2K
15:01 84.00 84.07 84.00 84.07 0.7K
15:02 84.06 84.06 84.06 84.06 0.3K
15:03 84.06 84.06 84.00 84.00 0.9K
15:04 84.06 84.06 84.06 84.06 0.4K
15:05 84.06 84.06 84.06 84.06 0.0K
15:06 84.06 84.06 84.06 84.06 0.0K
15:07 84.06 84.06 84.06 84.06 0.0K
15:08 84.06 84.06 84.06 84.06 0.0K
15:09 84.06 84.06 84.06 84.06 0.1K
15:10 84.06 84.06 84.06 84.06 0.0K
15:11 84.06 84.08 84.06 84.08 0.3K
15:12 84.00 84.00 84.00 84.00 0.4K
15:13 84.00 84.00 83.97 83.97 6.3K
15:14 83.97 83.97 83.97 83.97 0.0K
15:15 83.97 83.97 83.97 83.97 0.0K
15:16 83.97 83.97 83.97 83.97 0.1K
15:17 83.97 83.97 83.97 83.97 0.0K
15:18 83.97 84.06 83.97 84.06 0.2K
15:19 84.07 84.07 84.06 84.06 0.5K
15:20 84.06 84.06 84.06 84.06 0.0K
15:21 84.06 84.06 84.00 84.00 0.3K
15:22 84.00 84.00 83.88 84.00 1.4K
15:23 84.00 84.00 84.00 84.00 1.7K
15:24 84.00 84.21 84.00 84.21 2.6K
15:25 84.43 84.43 84.43 84.43 0.2K
15:26 84.43 84.43 83.99 83.99 2.7K
15:27 83.99 83.99 83.99 83.99 0.2K
15:28 83.99 83.99 83.99 83.99 0.1K
15:29 83.99 84.22 83.99 84.22 0.6K
15:30 84.25 84.28 84.25 84.28 0.3K
15:31 84.28 84.28 84.25 84.25 0.2K
15:32 84.25 84.35 84.25 84.35 0.2K
15:33 84.35 84.35 84.35 84.35 0.2K
15:34 84.35 84.35 84.35 84.35 0.1K
15:35 84.35 84.35 84.35 84.35 0.3K
15:36 84.35 84.35 84.35 84.35 0.2K
15:37 84.35 84.39 84.35 84.39 0.3K
15:38 84.39 84.39 84.20 84.20 4.1K
15:39 84.20 84.36 84.20 84.36 0.4K
15:40 84.36 84.36 84.36 84.36 1.0K
15:41 84.36 84.37 84.31 84.31 1.3K
15:42 84.34 84.34 84.34 84.34 0.9K
15:43 84.34 84.58 84.34 84.58 1.6K
15:44 84.58 84.58 84.58 84.58 0.2K
15:45 84.58 84.58 84.36 84.50 2.8K
15:46 84.50 84.50 84.50 84.50 0.2K
15:47 84.50 84.50 84.24 84.24 1.6K
15:48 84.24 84.24 84.24 84.24 0.3K
15:49 84.24 84.24 84.24 84.24 0.1K
15:50 84.24 84.24 84.24 84.24 0.2K
15:51 84.24 84.25 84.24 84.25 0.4K
15:52 84.25 84.25 84.25 84.25 0.1K
15:53 84.24 84.24 84.15 84.15 0.9K
15:54 84.14 84.14 84.00 84.00 4.0K
15:55 84.00 84.44 84.00 84.44 3.5K
15:56 84.44 84.44 84.44 84.44 0.7K
15:57 84.10 84.19 84.00 84.19 4.9K
15:58 84.19 84.21 84.11 84.21 2.0K
15:59 84.15 84.18 84.15 84.15 3.8K
16:00 84.15 84.27 84.12 84.27 45.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし