Dave Inc (DAVE)

DAVE
🏛️ アメリカ →
204.23
最終更新: 2025-10-02
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 82.74 82.74 80.71 82.74 2.6K
09:32 82.74 82.74 82.74 82.74 0.2K
09:33 82.74 82.74 82.74 82.74 0.0K
09:34 82.49 82.49 82.49 82.49 0.2K
09:35 82.49 82.49 82.49 82.49 0.6K
09:36 82.49 82.49 82.49 82.49 0.2K
09:37 82.49 82.49 82.49 82.49 0.0K
09:38 82.49 82.49 82.49 82.49 0.7K
09:39 82.49 82.49 81.51 81.51 0.3K
09:40 81.51 81.51 81.51 81.51 0.0K
09:41 81.51 81.51 81.51 81.51 0.6K
09:42 82.81 82.81 82.81 82.81 0.5K
09:43 82.81 82.81 82.81 82.81 0.0K
09:44 82.81 82.81 82.81 82.81 0.0K
09:45 82.81 82.81 82.81 82.81 0.2K
09:46 82.81 82.81 82.81 82.81 0.1K
09:47 82.81 82.81 82.81 82.81 0.0K
09:48 82.81 82.81 82.81 82.81 0.0K
09:49 82.81 82.81 82.81 82.81 0.0K
09:50 82.81 82.81 82.81 82.81 0.0K
09:51 82.81 82.81 82.81 82.81 0.0K
09:52 82.81 82.81 82.81 82.81 0.0K
09:53 82.81 82.93 82.81 82.93 0.5K
09:54 82.98 82.98 82.98 82.98 0.1K
09:55 82.98 82.98 82.98 82.98 0.1K
09:56 82.98 82.98 82.87 82.87 0.5K
09:57 82.87 82.87 82.87 82.87 0.1K
09:58 82.87 82.87 82.87 82.87 0.0K
09:59 82.87 82.87 82.87 82.87 0.1K
10:00 82.87 82.87 82.87 82.87 0.0K
10:01 82.87 82.87 82.87 82.87 0.0K
10:02 82.87 83.39 82.87 83.39 1.2K
10:03 83.39 83.39 83.39 83.39 0.1K
10:04 83.39 83.39 83.39 83.39 0.0K
10:05 83.39 83.39 83.39 83.39 0.0K
10:06 83.39 83.40 83.39 83.40 0.5K
10:07 83.40 83.40 83.40 83.40 0.1K
10:08 82.88 83.16 82.88 83.16 0.3K
10:09 83.16 83.16 83.16 83.16 0.0K
10:10 83.16 83.16 83.16 83.16 0.1K
10:11 83.16 83.16 83.16 83.16 0.0K
10:12 83.16 83.16 83.16 83.16 0.0K
10:13 83.16 83.18 82.90 83.18 0.4K
10:14 83.18 83.18 83.18 83.18 0.1K
10:15 83.18 83.18 83.18 83.18 0.0K
10:16 83.18 83.18 83.18 83.18 0.1K
10:17 83.18 83.18 83.18 83.18 0.0K
10:18 83.18 83.18 83.18 83.18 0.1K
10:19 83.18 83.18 83.02 83.02 0.2K
10:20 83.07 83.07 83.07 83.07 0.4K
10:21 83.07 83.07 83.07 83.07 0.0K
10:22 83.07 83.57 83.07 83.57 1.7K
10:23 83.57 83.57 83.57 83.57 0.1K
10:24 83.57 83.57 83.57 83.57 0.0K
10:25 83.57 84.01 83.57 84.01 0.1K
10:26 84.01 84.01 84.01 84.01 0.1K
10:27 84.01 84.01 84.01 84.01 0.0K
10:28 84.01 84.01 84.01 84.01 0.1K
10:29 84.01 84.01 82.67 82.67 0.1K
10:30 82.67 82.67 82.67 82.67 0.3K
10:31 82.67 82.67 82.67 82.67 0.1K
10:32 82.64 82.64 82.64 82.64 0.3K
10:33 82.64 82.64 82.64 82.64 0.1K
10:34 82.64 82.64 82.64 82.64 0.0K
10:35 82.64 82.64 82.64 82.64 0.1K
10:36 82.64 82.64 82.64 82.64 0.0K
10:37 82.64 82.64 82.64 82.64 0.1K
10:38 82.92 82.92 82.92 82.92 0.1K
10:39 82.92 82.92 82.92 82.92 0.0K
10:40 82.92 82.92 82.92 82.92 0.4K
10:41 82.92 82.92 82.92 82.92 0.1K
10:42 82.92 82.92 82.92 82.92 0.1K
10:43 82.92 82.92 82.92 82.92 0.1K
10:44 82.92 83.07 82.92 83.07 0.2K
10:45 83.07 83.07 83.07 83.07 0.0K
10:46 83.07 83.07 83.07 83.07 0.0K
10:47 83.07 83.07 83.07 83.07 0.0K
10:48 83.07 83.07 83.07 83.07 0.1K
10:49 83.07 83.07 83.07 83.07 0.0K
10:50 83.07 83.07 83.07 83.07 0.0K
10:51 83.07 83.07 83.07 83.07 0.2K
10:52 83.07 83.07 82.98 82.98 0.4K
10:53 82.98 82.98 82.98 82.98 0.1K
10:54 82.98 82.98 82.98 82.98 0.0K
10:55 82.98 82.98 82.98 82.98 0.0K
10:56 82.98 82.98 82.98 82.98 0.0K
10:57 82.98 82.98 82.98 82.98 0.0K
10:58 82.98 82.98 82.98 82.98 0.0K
10:59 82.89 82.90 82.89 82.90 0.4K
11:00 82.90 82.94 82.74 82.74 0.4K
11:01 82.74 82.74 82.74 82.74 0.4K
11:02 82.74 82.74 82.74 82.74 0.1K
11:03 83.07 83.07 83.07 83.07 0.3K
11:04 83.07 83.07 83.02 83.02 0.1K
11:05 83.02 83.02 83.02 83.02 0.4K
11:06 83.02 83.02 83.02 83.02 0.2K
11:07 83.02 83.02 83.02 83.02 0.1K
11:08 83.02 83.02 83.02 83.02 0.1K
11:09 83.02 83.02 83.02 83.02 0.0K
11:10 83.31 83.39 83.31 83.34 4.2K
11:11 83.34 83.34 83.34 83.34 0.1K
11:12 83.34 83.34 83.34 83.34 0.7K
11:13 83.34 83.34 83.34 83.34 0.3K
11:14 83.34 83.34 83.34 83.34 0.1K
11:15 83.34 83.34 83.34 83.34 0.6K
11:16 83.34 83.34 83.34 83.34 0.9K
11:17 83.34 83.34 83.34 83.34 0.0K
11:18 83.34 83.34 83.34 83.34 0.1K
11:19 83.34 83.34 83.34 83.34 0.1K
11:20 83.34 83.34 83.34 83.34 0.8K
11:21 83.34 83.50 83.34 83.50 0.9K
11:22 83.50 83.50 83.50 83.50 0.0K
11:23 83.50 83.62 83.50 83.62 0.7K
11:24 83.46 83.46 83.46 83.46 0.5K
11:25 83.46 83.46 83.46 83.46 0.1K
11:26 83.46 83.46 83.46 83.46 0.0K
11:27 83.46 83.46 83.46 83.46 0.1K
11:28 83.46 83.46 83.46 83.46 0.1K
11:29 83.46 83.46 83.46 83.46 0.5K
11:30 83.46 83.46 83.46 83.46 0.2K
11:31 83.46 83.46 83.46 83.46 0.0K
11:32 83.46 83.46 83.46 83.46 0.1K
11:33 83.46 83.46 83.46 83.46 0.1K
11:34 83.46 83.46 83.46 83.46 0.0K
11:35 83.46 83.46 83.09 83.09 0.3K
11:36 83.09 83.09 83.09 83.09 0.1K
11:37 83.09 83.09 83.09 83.09 0.5K
11:38 83.09 83.09 83.09 83.09 0.0K
11:39 82.95 82.95 82.95 82.95 0.3K
11:40 82.95 82.95 82.86 82.86 0.1K
11:41 82.86 82.86 82.86 82.86 0.0K
11:42 82.86 82.86 82.72 82.72 0.1K
11:43 82.72 82.72 82.65 82.65 0.6K
11:44 82.65 82.65 82.65 82.65 0.2K
11:45 82.65 82.65 82.65 82.65 0.0K
11:46 82.65 82.65 82.65 82.65 0.1K
11:47 82.65 82.65 82.65 82.65 0.0K
11:48 82.65 82.65 82.37 82.37 0.2K
11:49 82.37 82.37 82.37 82.37 0.2K
11:50 82.57 82.57 82.57 82.57 0.7K
11:51 82.57 82.85 82.57 82.85 0.6K
11:52 82.83 82.83 82.83 82.83 1.6K
11:53 82.83 82.83 82.83 82.83 0.0K
11:54 83.34 83.37 83.32 83.32 2.0K
11:55 83.32 83.32 83.32 83.32 0.3K
11:56 83.32 83.32 83.32 83.32 0.0K
11:57 83.32 83.32 83.32 83.32 0.1K
11:58 83.32 83.32 83.32 83.32 0.0K
11:59 83.32 83.32 83.32 83.32 0.9K
12:00 83.32 83.49 83.32 83.49 1.1K
12:01 83.52 83.52 83.52 83.52 0.3K
12:02 83.83 83.83 83.80 83.80 1.8K
12:03 83.80 83.80 83.80 83.80 0.4K
12:04 83.80 83.80 83.80 83.80 0.8K
12:05 83.79 83.79 83.79 83.79 1.6K
12:06 83.79 83.79 83.79 83.79 0.4K
12:07 83.79 83.79 83.79 83.79 0.4K
12:08 83.79 83.79 83.79 83.79 0.1K
12:09 83.79 84.13 83.79 84.13 0.1K
12:10 84.13 84.13 84.13 84.13 0.0K
12:11 84.13 84.13 84.13 84.13 0.1K
12:12 84.13 84.13 84.13 84.13 0.2K
12:13 84.13 84.13 84.13 84.13 0.0K
12:14 84.13 84.13 84.13 84.13 0.0K
12:15 84.13 84.13 84.13 84.13 0.0K
12:16 84.13 84.27 84.13 84.27 1.1K
12:17 84.27 84.27 84.27 84.27 0.0K
12:18 84.27 84.27 84.27 84.27 0.1K
12:19 84.19 84.19 84.19 84.19 0.2K
12:20 84.19 84.19 84.19 84.19 0.1K
12:21 84.19 84.25 84.19 84.25 0.6K
12:22 84.25 84.25 84.13 84.19 0.2K
12:23 84.19 84.57 84.19 84.57 2.5K
12:24 84.57 84.57 84.57 84.57 0.0K
12:25 84.57 84.57 84.57 84.57 0.1K
12:26 84.57 84.57 84.57 84.57 0.0K
12:27 84.57 84.57 84.57 84.57 0.0K
12:28 84.57 84.57 84.57 84.57 0.1K
12:29 84.57 84.57 84.57 84.57 0.0K
12:30 84.29 84.29 84.29 84.29 1.4K
12:31 84.29 84.29 84.29 84.29 0.4K
12:32 84.29 84.29 84.29 84.29 0.1K
12:33 84.29 84.29 84.29 84.29 0.1K
12:34 84.04 84.04 84.04 84.04 0.2K
12:35 84.04 84.04 84.04 84.04 0.0K
12:36 84.04 84.04 84.04 84.04 0.1K
12:37 84.04 84.05 84.04 84.05 2.0K
12:38 84.05 84.05 83.80 83.80 0.1K
12:39 83.82 83.82 83.82 83.82 0.3K
12:40 83.82 83.82 83.82 83.82 0.0K
12:41 83.82 83.82 83.82 83.82 0.0K
12:42 83.82 83.82 83.82 83.82 0.6K
12:43 83.82 83.82 83.44 83.44 0.2K
12:44 83.44 83.44 83.44 83.44 0.0K
12:45 83.48 83.48 83.48 83.48 0.1K
12:46 83.48 83.48 83.48 83.48 0.0K
12:47 83.42 83.42 83.42 83.42 0.1K
12:48 83.42 83.42 83.42 83.42 0.2K
12:49 83.51 83.51 83.51 83.51 0.2K
12:50 83.51 83.51 83.51 83.51 0.0K
12:51 83.51 83.51 83.51 83.51 0.7K
12:52 83.51 83.51 83.51 83.51 0.2K
12:53 83.51 83.51 83.51 83.51 0.1K
12:54 83.51 83.51 83.51 83.51 0.0K
12:55 83.51 83.51 83.51 83.51 0.0K
12:56 83.51 83.51 83.51 83.51 0.0K
12:57 83.51 83.51 83.51 83.51 0.1K
12:58 83.51 83.51 83.22 83.22 0.1K
12:59 83.22 83.22 83.22 83.22 0.1K
13:00 83.22 83.22 83.22 83.22 0.7K
13:01 83.22 83.63 83.22 83.63 0.7K
13:02 83.48 83.48 83.48 83.48 0.3K
13:03 83.48 83.48 83.48 83.48 0.2K
13:04 83.48 83.48 83.48 83.48 0.0K
13:05 83.35 83.35 83.35 83.35 0.2K
13:06 83.35 83.47 83.35 83.47 0.2K
13:07 83.47 83.47 83.47 83.47 0.4K
13:08 83.47 83.47 83.47 83.47 0.1K
13:09 83.47 83.47 83.47 83.47 2.0K
13:10 83.47 83.47 83.47 83.47 0.6K
13:11 83.47 83.47 83.47 83.47 0.2K
13:12 83.47 83.47 83.47 83.47 0.6K
13:13 83.47 83.47 83.47 83.47 0.1K
13:14 83.47 83.47 82.61 82.61 1.0K
13:15 82.61 82.61 82.61 82.61 0.0K
13:16 82.61 82.61 82.61 82.61 0.2K
13:17 82.61 82.61 82.61 82.61 0.2K
13:18 82.61 82.62 82.61 82.62 0.3K
13:19 82.62 82.62 82.62 82.62 0.0K
13:20 82.62 82.62 82.62 82.62 0.0K
13:21 82.62 82.62 82.62 82.62 0.1K
13:22 82.62 82.62 82.08 82.08 0.5K
13:23 82.08 82.08 82.08 82.08 0.0K
13:24 82.08 82.08 82.08 82.08 0.0K
13:25 82.08 82.08 82.08 82.08 0.0K
13:26 82.48 82.48 82.48 82.48 0.1K
13:27 82.48 82.48 82.48 82.48 1.0K
13:28 82.48 82.48 82.48 82.48 0.3K
13:29 82.48 82.48 82.15 82.15 0.2K
13:30 82.15 82.15 82.15 82.15 0.0K
13:31 82.15 82.15 82.15 82.15 0.0K
13:32 81.74 81.74 81.74 81.74 0.2K
13:33 81.74 81.74 81.74 81.74 0.0K
13:34 81.74 81.86 81.73 81.73 0.9K
13:35 81.73 81.73 81.73 81.73 0.3K
13:36 81.73 81.97 81.73 81.97 2.5K
13:37 81.69 82.12 81.69 82.12 1.7K
13:38 82.12 82.12 81.90 81.90 0.5K
13:39 81.90 81.90 81.90 81.90 0.1K
13:40 81.90 82.37 81.90 82.37 0.6K
13:41 82.37 82.37 82.37 82.37 0.3K
13:42 82.37 82.37 82.37 82.37 0.1K
13:43 82.37 82.37 82.37 82.37 0.3K
13:44 82.37 82.37 82.37 82.37 0.0K
13:45 82.37 82.37 82.37 82.37 0.0K
13:46 82.37 82.37 82.37 82.37 0.0K
13:47 82.37 82.37 82.37 82.37 0.0K
13:48 82.37 82.37 82.37 82.37 0.0K
13:49 82.37 82.37 82.37 82.37 0.3K
13:50 82.37 82.95 82.37 82.95 0.2K
13:51 82.61 82.61 82.61 82.61 0.1K
13:52 82.61 82.61 82.61 82.61 0.0K
13:53 82.61 82.61 82.61 82.61 0.1K
13:54 82.61 82.61 82.61 82.61 0.4K
13:55 82.61 82.70 82.61 82.70 0.5K
13:56 82.70 82.70 82.70 82.70 0.0K
13:57 82.70 82.70 82.70 82.70 0.3K
13:58 82.70 82.70 82.37 82.37 0.4K
13:59 82.31 82.31 82.31 82.31 0.6K
14:00 82.31 82.31 82.10 82.10 0.4K
14:01 82.10 82.10 82.10 82.10 0.1K
14:02 82.10 82.10 82.10 82.10 0.0K
14:03 82.10 82.10 82.10 82.10 0.0K
14:04 82.71 82.71 82.71 82.71 0.9K
14:05 82.71 82.71 82.71 82.71 0.1K
14:06 82.71 82.71 82.71 82.71 0.0K
14:07 82.95 82.96 82.95 82.96 2.5K
14:08 82.96 82.96 82.96 82.96 1.0K
14:09 82.96 83.16 82.96 83.16 3.8K
14:10 82.94 82.94 82.94 82.94 0.3K
14:11 82.94 83.10 82.94 83.10 2.3K
14:12 83.03 83.03 82.95 82.95 0.3K
14:13 82.95 83.09 82.95 83.09 1.0K
14:14 83.09 83.09 83.09 83.09 0.3K
14:15 83.09 83.09 83.09 83.09 0.0K
14:16 83.09 83.09 83.09 83.09 0.0K
14:17 83.09 83.09 83.09 83.09 0.2K
14:18 82.83 82.83 82.83 82.83 0.2K
14:19 82.95 83.00 82.95 83.00 0.3K
14:20 83.04 83.04 83.04 83.04 0.2K
14:21 83.04 83.04 83.04 83.04 0.1K
14:22 83.04 83.20 83.04 83.20 0.6K
14:23 83.20 83.20 83.20 83.20 0.1K
14:24 83.20 83.20 83.20 83.20 0.1K
14:25 83.20 83.20 83.20 83.20 0.1K
14:26 83.20 83.20 83.20 83.20 0.0K
14:27 83.20 83.20 83.20 83.20 0.1K
14:28 83.20 83.34 83.20 83.34 0.3K
14:29 83.34 83.34 83.34 83.34 0.4K
14:30 83.34 83.34 83.34 83.34 0.1K
14:31 83.39 83.39 83.39 83.39 0.2K
14:32 83.39 83.39 83.39 83.39 0.0K
14:33 83.22 83.22 83.22 83.22 0.7K
14:34 83.22 83.22 83.22 83.22 0.1K
14:35 83.22 83.22 83.22 83.22 0.1K
14:36 83.38 83.38 83.38 83.38 0.2K
14:37 83.38 83.38 83.38 83.38 0.0K
14:38 83.38 83.38 83.38 83.38 0.2K
14:39 83.38 83.38 83.38 83.38 0.2K
14:40 83.38 83.38 83.19 83.19 0.6K
14:41 83.19 83.19 83.19 83.19 0.4K
14:42 83.19 83.19 83.19 83.19 0.2K
14:43 83.19 83.29 83.19 83.29 0.1K
14:44 83.29 83.29 83.29 83.29 0.1K
14:45 83.29 83.29 83.02 83.23 0.4K
14:46 83.23 83.30 83.23 83.30 0.5K
14:47 83.30 83.30 83.30 83.30 0.3K
14:48 83.30 83.30 83.30 83.30 0.2K
14:49 83.30 83.30 83.30 83.30 0.6K
14:50 83.55 83.55 83.55 83.55 0.1K
14:51 83.55 83.55 83.55 83.55 1.1K
14:52 83.55 83.55 83.55 83.55 0.0K
14:53 83.55 83.60 83.55 83.60 0.3K
14:54 83.60 83.60 83.60 83.60 0.0K
14:55 83.65 83.65 83.56 83.56 0.3K
14:56 83.52 83.59 83.52 83.59 0.8K
14:57 83.60 83.60 83.60 83.60 0.1K
14:58 83.60 83.60 83.60 83.60 0.6K
14:59 83.41 83.41 83.41 83.41 0.2K
15:00 83.41 83.41 83.41 83.41 0.0K
15:01 83.41 83.41 83.41 83.41 0.0K
15:02 83.41 83.56 83.41 83.56 0.1K
15:03 83.56 83.56 83.45 83.45 0.6K
15:04 83.41 83.41 83.39 83.39 0.6K
15:05 83.39 83.50 83.39 83.50 0.2K
15:06 83.50 83.50 83.50 83.50 0.1K
15:07 83.50 83.50 83.50 83.50 0.0K
15:08 83.50 83.50 83.50 83.50 0.2K
15:09 83.50 83.50 83.50 83.50 0.0K
15:10 83.50 83.50 83.41 83.41 0.3K
15:11 83.41 83.41 83.41 83.41 0.1K
15:12 83.41 83.41 83.41 83.41 0.5K
15:13 83.28 83.28 83.28 83.28 0.8K
15:14 83.28 83.28 83.10 83.10 0.5K
15:15 82.99 82.99 82.98 82.98 0.4K
15:16 82.98 82.98 82.98 82.98 0.3K
15:17 82.98 82.98 82.98 82.98 0.1K
15:18 82.92 82.92 82.92 82.92 0.6K
15:19 82.92 82.92 82.92 82.92 0.4K
15:20 82.61 82.63 82.61 82.63 1.1K
15:21 82.63 82.63 82.63 82.63 0.1K
15:22 82.63 82.63 82.63 82.63 0.1K
15:23 82.63 82.63 82.63 82.63 0.2K
15:24 82.65 82.65 82.64 82.64 0.4K
15:25 82.64 82.64 82.64 82.64 0.3K
15:26 82.83 82.83 82.83 82.83 1.2K
15:27 82.83 82.83 82.83 82.83 0.1K
15:28 82.68 82.68 82.68 82.68 0.4K
15:29 82.68 82.68 82.68 82.68 0.1K
15:30 82.68 82.68 82.68 82.68 0.4K
15:31 82.45 82.45 82.45 82.45 1.3K
15:32 82.45 82.45 82.44 82.44 0.7K
15:33 82.44 82.44 82.44 82.44 0.3K
15:34 82.44 82.44 82.44 82.44 0.2K
15:35 82.44 82.44 82.44 82.44 0.1K
15:36 82.44 82.44 82.44 82.44 0.3K
15:37 82.44 82.44 82.44 82.44 0.3K
15:38 82.44 82.44 82.44 82.44 0.1K
15:39 82.44 82.44 82.36 82.36 0.7K
15:40 82.36 82.38 82.23 82.23 0.4K
15:41 82.23 82.23 82.23 82.23 0.4K
15:42 82.23 82.23 82.23 82.23 0.5K
15:43 82.47 82.53 82.47 82.53 1.3K
15:44 82.53 82.70 82.53 82.70 0.2K
15:45 82.70 82.70 82.70 82.70 0.3K
15:46 82.70 82.82 82.70 82.82 0.8K
15:47 82.82 82.82 82.82 82.82 0.1K
15:48 82.82 82.82 82.82 82.82 0.1K
15:49 82.82 82.82 82.82 82.82 0.1K
15:50 82.82 82.84 82.74 82.84 0.6K
15:51 82.73 82.83 82.73 82.83 0.9K
15:52 82.83 82.93 82.83 82.93 1.6K
15:53 82.95 83.17 82.95 83.17 1.4K
15:54 83.17 83.17 83.06 83.06 0.5K
15:55 83.06 83.40 83.06 83.40 0.4K
15:56 83.40 83.40 83.40 83.40 1.8K
15:57 83.40 83.40 83.30 83.30 1.6K
15:58 83.34 83.53 83.34 83.51 5.4K
15:59 83.51 83.51 83.41 83.45 4.8K
16:00 83.45 83.45 83.18 83.37 27.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし