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 88.47 89.69 84.79 89.69 6.8K
09:32 89.69 91.00 89.57 89.57 2.7K
09:33 90.10 90.10 90.10 90.10 1.8K
09:34 90.10 90.10 88.66 88.66 0.4K
09:35 88.66 88.66 88.66 88.66 0.0K
09:36 88.66 90.01 88.66 89.62 0.5K
09:37 89.62 89.62 88.63 88.63 0.4K
09:38 88.63 88.93 88.63 88.93 1.6K
09:39 88.93 90.10 88.93 89.63 6.6K
09:40 90.11 90.51 90.11 90.51 1.2K
09:41 90.51 90.51 90.39 90.39 0.5K
09:42 90.00 90.00 90.00 90.00 0.6K
09:43 90.00 90.00 89.78 89.78 0.3K
09:44 89.78 89.95 89.78 89.95 0.5K
09:45 89.95 89.95 89.95 89.95 0.3K
09:46 89.92 90.11 89.78 90.11 5.2K
09:47 90.11 90.11 90.11 90.11 0.0K
09:48 90.11 90.11 90.11 90.11 0.6K
09:49 90.11 90.42 90.10 90.10 0.4K
09:50 90.10 90.10 90.05 90.05 0.5K
09:51 90.05 90.10 90.05 90.10 0.5K
09:52 90.10 90.42 90.10 90.42 3.2K
09:53 90.42 90.56 89.27 89.27 2.5K
09:54 89.27 89.27 89.27 89.27 0.6K
09:55 89.27 89.27 89.27 89.27 0.1K
09:56 89.91 89.91 89.91 89.91 0.5K
09:57 89.09 89.09 89.09 89.09 0.3K
09:58 89.09 89.09 89.09 89.09 0.3K
09:59 89.09 89.09 89.09 89.09 0.2K
10:00 89.09 89.09 89.09 89.09 0.1K
10:01 89.09 90.00 89.09 89.66 2.9K
10:02 89.66 89.66 89.66 89.66 0.2K
10:03 89.66 89.66 89.66 89.66 0.1K
10:04 89.66 89.66 89.43 89.43 0.5K
10:05 89.55 89.55 89.55 89.55 0.6K
10:06 89.55 89.55 89.55 89.55 0.0K
10:07 89.55 89.55 89.55 89.55 0.0K
10:08 89.55 89.55 89.48 89.48 0.3K
10:09 89.48 89.48 89.48 89.48 0.0K
10:10 89.48 89.48 89.48 89.48 0.0K
10:11 89.48 89.51 89.48 89.51 0.4K
10:12 89.26 89.34 89.26 89.34 2.7K
10:13 89.34 89.43 89.34 89.43 2.1K
10:14 89.83 89.83 89.77 89.77 6.2K
10:15 89.38 89.38 89.38 89.38 2.9K
10:16 89.55 89.55 89.55 89.55 3.3K
10:17 89.27 89.27 89.07 89.07 4.7K
10:18 89.07 89.07 89.07 89.07 0.7K
10:19 89.05 89.08 88.69 89.08 6.6K
10:20 89.08 89.08 88.65 88.89 3.1K
10:21 88.89 88.89 88.58 88.58 0.4K
10:22 88.82 88.82 88.82 88.82 0.9K
10:23 88.82 88.82 88.82 88.82 0.6K
10:24 88.82 89.30 88.82 89.30 3.9K
10:25 89.30 89.35 89.30 89.35 1.6K
10:26 89.35 89.35 89.35 89.35 0.2K
10:27 89.42 89.42 89.42 89.42 0.8K
10:28 89.42 89.42 89.42 89.42 0.0K
10:29 89.42 89.42 89.42 89.42 0.1K
10:30 89.42 89.42 89.42 89.42 0.0K
10:31 89.42 89.42 89.42 89.42 0.0K
10:32 89.42 89.42 89.42 89.42 0.0K
10:33 89.42 89.42 89.40 89.40 0.2K
10:34 89.40 89.41 89.40 89.41 0.4K
10:35 89.41 89.41 89.41 89.41 0.0K
10:36 89.41 89.41 89.41 89.41 4.4K
10:37 89.41 90.00 89.41 90.00 2.9K
10:38 89.70 89.70 89.41 89.41 1.2K
10:39 89.41 89.52 89.41 89.52 0.8K
10:40 89.41 89.94 89.40 89.40 2.5K
10:41 89.40 89.40 89.40 89.40 0.0K
10:42 89.40 89.40 89.40 89.40 0.0K
10:43 89.40 89.40 89.40 89.40 0.4K
10:44 89.40 89.40 89.40 89.40 0.6K
10:45 89.40 89.40 89.40 89.40 0.0K
10:46 89.40 89.40 89.40 89.40 0.3K
10:47 89.40 89.40 89.40 89.40 0.3K
10:48 89.40 89.40 89.40 89.40 0.2K
10:49 89.40 89.40 89.40 89.40 0.1K
10:50 89.40 89.40 88.83 88.83 1.0K
10:51 88.83 88.83 88.51 88.51 0.2K
10:52 88.32 88.32 88.32 88.32 0.2K
10:53 88.32 88.49 88.32 88.49 0.6K
10:54 87.85 87.85 87.85 87.85 0.4K
10:55 87.85 87.85 87.85 87.85 0.1K
10:56 87.85 87.85 87.85 87.85 0.3K
10:57 87.85 87.85 87.81 87.81 3.1K
10:58 87.81 87.95 87.80 87.80 0.6K
10:59 87.80 87.80 87.80 87.80 1.6K
11:00 87.80 87.80 87.80 87.80 0.0K
11:01 87.80 87.80 87.80 87.80 0.8K
11:02 87.80 87.80 87.80 87.80 0.3K
11:03 87.80 87.80 86.99 86.99 0.4K
11:04 86.99 86.99 86.99 86.99 0.0K
11:05 86.99 86.99 86.99 86.99 0.0K
11:06 86.99 87.70 86.99 87.70 0.4K
11:07 87.70 87.70 87.70 87.70 0.1K
11:08 87.70 87.73 87.62 87.73 26.8K
11:09 87.73 87.73 87.73 87.73 0.8K
11:10 87.73 88.37 87.73 88.36 2.0K
11:11 88.36 88.37 88.07 88.37 3.9K
11:12 88.37 88.37 88.37 88.37 0.1K
11:13 88.37 88.39 88.37 88.39 0.4K
11:14 88.39 88.39 88.39 88.39 2.9K
11:15 88.39 88.39 88.39 88.39 0.1K
11:16 88.39 88.46 88.38 88.38 3.2K
11:17 88.38 88.55 88.38 88.55 0.8K
11:18 88.55 88.55 88.55 88.55 0.1K
11:19 88.55 88.55 88.55 88.55 0.2K
11:20 88.55 88.55 88.55 88.55 0.1K
11:21 88.04 88.04 88.04 88.04 1.0K
11:22 88.04 88.04 88.04 88.04 0.0K
11:23 88.04 88.04 88.04 88.04 0.1K
11:24 88.04 88.04 88.04 88.04 0.3K
11:25 87.97 87.97 87.97 87.97 0.5K
11:26 87.97 87.97 87.97 87.97 0.1K
11:27 87.97 87.97 87.97 87.97 0.4K
11:28 88.05 88.05 88.05 88.05 1.3K
11:29 88.05 88.05 88.05 88.05 0.1K
11:30 88.05 88.05 88.05 88.05 0.0K
11:31 88.05 88.05 88.05 88.05 0.2K
11:32 88.05 88.05 88.05 88.05 0.0K
11:33 88.05 88.05 88.05 88.05 0.0K
11:34 87.74 87.74 87.74 87.74 0.2K
11:35 87.74 87.74 87.74 87.74 0.1K
11:36 87.74 87.74 87.74 87.74 0.0K
11:37 87.74 87.74 87.74 87.74 0.2K
11:38 87.74 87.74 87.74 87.74 0.1K
11:39 87.74 87.74 87.74 87.74 0.0K
11:40 87.74 87.74 87.74 87.74 0.3K
11:41 87.74 88.15 87.74 88.15 1.3K
11:42 88.15 88.15 88.15 88.15 0.0K
11:43 88.15 88.15 88.15 88.15 0.2K
11:44 88.15 88.15 88.15 88.15 0.5K
11:45 88.15 88.15 88.15 88.15 0.0K
11:46 88.15 88.15 88.15 88.15 0.4K
11:47 88.15 88.15 88.15 88.15 0.0K
11:48 88.15 88.15 88.15 88.15 0.3K
11:49 88.15 88.15 88.15 88.15 0.0K
11:50 87.53 87.53 87.53 87.53 0.1K
11:51 87.53 87.53 87.53 87.53 0.0K
11:52 87.53 87.53 87.53 87.53 0.0K
11:53 87.53 87.53 87.53 87.53 0.3K
11:54 87.53 87.53 87.53 87.53 0.0K
11:55 87.53 87.53 87.53 87.53 0.0K
11:56 87.53 87.53 87.22 87.22 0.8K
11:57 87.22 87.22 87.22 87.22 0.1K
11:58 87.22 87.22 87.22 87.22 0.1K
11:59 87.22 87.74 87.22 87.70 0.9K
12:00 87.70 87.70 87.70 87.70 0.1K
12:01 87.70 87.70 87.70 87.70 0.2K
12:02 87.88 87.88 87.88 87.88 0.1K
12:03 87.88 87.88 87.88 87.88 0.2K
12:04 87.70 87.70 87.70 87.70 1.3K
12:05 87.70 87.70 87.70 87.70 0.1K
12:06 87.40 87.40 87.01 87.01 7.2K
12:07 87.01 87.01 87.01 87.01 0.0K
12:08 87.01 87.01 87.01 87.01 0.1K
12:09 87.01 87.01 87.01 87.01 0.0K
12:10 87.01 87.01 87.01 87.01 0.1K
12:11 87.01 87.01 87.01 87.01 0.5K
12:12 87.01 87.01 87.01 87.01 0.0K
12:13 87.01 87.01 87.01 87.01 0.7K
12:14 87.01 87.01 87.01 87.01 0.3K
12:15 87.01 87.01 87.01 87.01 0.0K
12:16 87.01 87.01 86.45 86.45 0.6K
12:17 86.45 86.45 86.45 86.45 0.0K
12:18 86.45 86.45 86.45 86.45 0.0K
12:19 86.45 86.45 86.45 86.45 0.2K
12:20 86.45 86.45 86.45 86.45 0.0K
12:21 86.45 86.45 86.45 86.45 0.0K
12:22 86.45 86.45 86.45 86.45 0.2K
12:23 86.45 86.45 86.45 86.45 0.0K
12:24 86.45 86.45 86.45 86.45 0.1K
12:25 86.45 86.45 86.45 86.45 0.1K
12:26 86.45 86.45 86.45 86.45 0.1K
12:27 86.45 86.45 86.45 86.45 0.1K
12:28 86.45 86.92 86.45 86.92 0.8K
12:29 87.01 87.01 87.00 87.00 1.0K
12:30 87.01 87.10 87.01 87.07 4.3K
12:31 87.16 87.47 87.04 87.47 3.1K
12:32 87.47 87.47 87.47 87.47 0.7K
12:33 87.47 87.47 87.47 87.47 0.2K
12:34 87.47 87.47 87.47 87.47 0.3K
12:35 87.47 87.47 87.47 87.47 0.0K
12:36 87.47 87.47 87.47 87.47 0.2K
12:37 87.47 87.98 87.47 87.98 0.3K
12:38 87.98 88.20 87.98 88.20 0.3K
12:39 88.01 88.01 87.96 87.96 0.9K
12:40 87.87 87.87 87.87 87.87 1.5K
12:41 87.87 88.16 87.87 88.16 1.8K
12:42 88.16 88.35 88.16 88.35 3.3K
12:43 88.25 88.25 88.19 88.19 1.4K
12:44 88.19 88.19 88.19 88.19 0.1K
12:45 88.19 88.60 88.19 88.46 1.9K
12:46 88.46 88.46 88.46 88.46 0.9K
12:47 88.46 88.46 88.17 88.17 0.6K
12:48 88.17 88.40 88.12 88.40 0.2K
12:49 88.40 88.40 88.40 88.40 0.0K
12:50 88.08 88.08 88.08 88.08 0.6K
12:51 88.08 88.19 88.08 88.19 0.4K
12:52 88.19 88.19 88.19 88.19 0.1K
12:53 88.19 88.30 88.19 88.30 0.5K
12:54 88.30 88.30 88.30 88.30 0.0K
12:55 88.30 88.30 88.30 88.30 0.0K
12:56 88.30 88.30 88.30 88.30 0.0K
12:57 88.30 88.66 88.30 88.66 0.6K
12:58 88.66 88.66 88.66 88.66 0.1K
12:59 88.66 88.80 88.66 88.80 2.7K
13:00 88.83 88.83 88.83 88.83 0.5K
13:01 88.83 88.83 88.83 88.83 1.9K
13:02 88.83 88.83 88.83 88.83 0.2K
13:03 88.83 88.83 88.83 88.83 0.2K
13:04 88.83 88.83 88.83 88.83 0.4K
13:05 88.83 88.83 88.83 88.83 0.1K
13:06 88.83 88.83 88.83 88.83 0.0K
13:07 88.83 88.83 88.83 88.83 0.1K
13:08 88.83 88.83 88.83 88.83 0.0K
13:09 88.83 88.83 88.83 88.83 0.0K
13:10 88.83 88.83 88.83 88.83 0.1K
13:11 88.83 88.92 88.83 88.92 0.3K
13:12 88.92 88.92 88.92 88.92 0.2K
13:13 88.92 88.92 88.92 88.92 0.0K
13:14 88.92 88.92 88.92 88.92 0.0K
13:15 88.92 88.92 88.92 88.92 0.0K
13:16 88.92 88.92 88.92 88.92 0.1K
13:17 88.92 88.92 88.92 88.92 0.2K
13:18 88.92 88.92 88.92 88.92 0.0K
13:19 88.92 88.92 88.92 88.92 0.0K
13:20 88.92 89.07 88.92 89.07 0.5K
13:21 89.07 89.07 88.83 88.83 0.8K
13:22 88.83 88.83 88.83 88.83 0.0K
13:23 88.83 88.83 88.83 88.83 0.0K
13:24 88.83 88.83 88.83 88.83 0.0K
13:25 88.83 88.83 88.83 88.83 0.0K
13:26 88.83 88.83 88.83 88.83 0.0K
13:27 88.83 88.83 88.83 88.83 0.1K
13:28 88.83 88.83 88.83 88.83 0.0K
13:29 88.83 88.83 88.83 88.83 0.0K
13:30 88.83 88.83 88.83 88.83 0.0K
13:31 88.83 88.83 88.83 88.83 0.1K
13:32 88.83 88.83 88.83 88.83 0.0K
13:33 88.83 88.83 88.83 88.83 0.2K
13:34 88.83 89.24 88.59 88.59 1.1K
13:35 88.59 88.59 88.59 88.59 0.2K
13:36 88.59 88.59 88.59 88.59 0.0K
13:37 88.59 88.59 88.59 88.59 0.1K
13:38 87.81 87.81 87.81 87.81 0.2K
13:39 87.81 87.81 87.81 87.81 0.0K
13:40 88.13 88.13 88.13 88.13 0.7K
13:41 88.13 88.13 88.13 88.13 0.1K
13:42 88.13 88.13 88.13 88.13 0.1K
13:43 88.13 88.13 88.13 88.13 0.0K
13:44 88.13 88.13 88.13 88.13 0.1K
13:45 88.13 88.13 88.13 88.13 0.0K
13:46 88.13 88.13 88.13 88.13 0.1K
13:47 88.13 88.13 88.13 88.13 0.0K
13:48 88.13 88.13 88.13 88.13 0.1K
13:49 88.13 88.13 88.13 88.13 0.2K
13:50 88.13 88.13 88.13 88.13 0.1K
13:51 88.13 88.13 88.13 88.13 0.0K
13:52 88.13 88.13 88.13 88.13 0.2K
13:53 88.13 88.13 88.13 88.13 0.0K
13:54 88.13 88.30 88.13 88.30 0.9K
13:55 88.30 88.44 88.30 88.44 1.8K
13:56 88.44 88.44 88.44 88.44 0.0K
13:57 88.44 88.44 88.44 88.44 0.1K
13:58 88.44 88.44 88.44 88.44 0.1K
13:59 88.44 88.44 88.44 88.44 0.0K
14:00 88.44 88.44 88.44 88.44 0.0K
14:01 88.44 88.94 88.44 88.94 0.1K
14:02 88.56 88.56 88.56 88.56 0.3K
14:03 88.41 88.41 88.41 88.41 0.1K
14:04 88.41 88.41 88.41 88.41 0.2K
14:05 88.41 88.41 88.41 88.41 0.1K
14:06 88.41 88.41 88.41 88.41 0.1K
14:07 88.41 88.41 88.41 88.41 0.0K
14:08 88.41 88.41 88.41 88.41 0.0K
14:09 88.41 88.41 88.41 88.41 0.1K
14:10 88.41 88.41 88.41 88.41 0.2K
14:11 88.41 88.41 88.41 88.41 0.0K
14:12 88.41 88.41 88.41 88.41 0.0K
14:13 88.41 88.41 88.41 88.41 0.0K
14:14 88.41 88.41 88.41 88.41 0.3K
14:15 88.41 88.41 88.29 88.29 1.5K
14:16 88.29 88.29 88.29 88.29 0.0K
14:17 88.62 88.62 88.62 88.62 0.6K
14:18 88.62 88.62 88.62 88.62 0.1K
14:19 88.62 88.62 88.62 88.62 0.0K
14:20 88.62 88.62 88.62 88.62 0.0K
14:21 88.62 88.62 88.62 88.62 1.2K
14:22 88.62 88.62 88.62 88.62 0.1K
14:23 88.62 88.62 88.62 88.62 0.1K
14:24 88.62 88.62 88.62 88.62 0.2K
14:25 88.62 88.62 88.62 88.62 0.3K
14:26 88.62 88.62 88.62 88.62 0.0K
14:27 88.62 88.62 88.62 88.62 0.0K
14:28 88.62 88.62 88.62 88.62 0.0K
14:29 88.62 88.62 88.62 88.62 0.1K
14:30 88.62 88.62 88.62 88.62 0.1K
14:31 88.62 88.62 88.62 88.62 0.1K
14:32 88.62 88.62 88.62 88.62 0.0K
14:33 88.62 88.62 88.62 88.62 0.1K
14:34 88.62 88.62 88.62 88.62 0.0K
14:35 88.62 88.62 88.62 88.62 0.0K
14:36 88.62 88.62 88.62 88.62 0.0K
14:37 88.62 88.62 88.62 88.62 0.0K
14:38 88.62 88.62 88.62 88.62 0.0K
14:39 88.62 88.62 88.62 88.62 0.0K
14:40 88.49 88.49 88.49 88.49 0.1K
14:41 88.49 88.49 88.49 88.49 0.0K
14:42 88.49 88.49 88.49 88.49 0.0K
14:43 88.49 88.49 88.49 88.49 0.1K
14:44 88.49 88.49 88.49 88.49 0.2K
14:45 88.49 88.49 88.49 88.49 0.0K
14:46 88.49 88.49 88.49 88.49 0.0K
14:47 88.49 88.49 88.49 88.49 0.1K
14:48 88.49 88.49 88.49 88.49 0.1K
14:49 88.49 88.49 88.49 88.49 0.0K
14:50 88.49 88.49 88.49 88.49 0.0K
14:51 88.49 88.49 88.49 88.49 1.1K
14:52 88.49 88.49 88.49 88.49 0.2K
14:53 88.49 88.49 88.49 88.49 0.5K
14:54 88.49 88.49 88.49 88.49 0.1K
14:55 88.49 88.49 88.49 88.49 0.2K
14:56 88.49 88.49 88.49 88.49 0.1K
14:57 88.49 88.49 88.49 88.49 0.6K
14:58 88.49 88.49 88.49 88.49 0.0K
14:59 88.49 88.49 88.49 88.49 0.0K
15:00 88.49 88.49 88.49 88.49 0.0K
15:01 88.49 88.49 88.49 88.49 0.2K
15:02 88.49 88.49 87.90 87.90 0.1K
15:03 87.90 87.90 87.90 87.90 0.1K
15:04 87.90 87.90 87.90 87.90 0.1K
15:05 87.90 87.90 87.90 87.90 0.0K
15:06 87.90 87.90 87.90 87.90 0.0K
15:07 87.90 87.90 87.90 87.90 0.0K
15:08 87.90 87.90 87.90 87.90 0.0K
15:09 87.90 87.90 87.90 87.90 0.0K
15:10 87.90 87.90 87.72 87.72 0.2K
15:11 87.72 87.72 87.72 87.72 0.1K
15:12 87.72 87.72 87.66 87.66 0.1K
15:13 87.66 87.66 87.66 87.66 0.1K
15:14 87.66 87.66 87.49 87.49 3.4K
15:15 87.49 87.49 87.49 87.49 0.4K
15:16 87.49 87.49 87.49 87.49 0.2K
15:17 87.49 87.49 87.49 87.49 0.1K
15:18 87.49 87.49 87.49 87.49 0.2K
15:19 87.49 87.49 87.49 87.49 0.1K
15:20 87.49 87.49 87.26 87.45 1.5K
15:21 87.45 87.45 87.45 87.45 0.6K
15:22 87.45 87.45 87.45 87.45 0.1K
15:23 87.45 87.45 87.45 87.45 0.3K
15:24 87.45 87.45 87.45 87.45 0.5K
15:25 87.45 87.45 87.45 87.45 0.1K
15:26 87.45 87.45 87.09 87.09 1.7K
15:27 87.09 87.38 87.09 87.38 2.5K
15:28 87.38 87.65 87.38 87.65 1.3K
15:29 87.46 87.66 87.46 87.66 1.8K
15:30 87.66 87.71 87.50 87.71 0.8K
15:31 87.71 87.71 87.66 87.66 0.6K
15:32 87.66 87.78 87.66 87.78 0.5K
15:33 87.78 87.78 87.53 87.53 5.9K
15:34 87.53 87.66 87.53 87.66 0.6K
15:35 87.80 87.80 87.53 87.53 5.7K
15:36 87.53 87.53 87.15 87.15 2.7K
15:37 87.14 87.14 87.14 87.14 0.6K
15:38 87.14 87.26 87.12 87.12 2.4K
15:39 87.12 87.12 86.91 86.91 0.8K
15:40 86.82 86.91 86.82 86.91 1.1K
15:41 86.91 86.91 86.91 86.91 0.4K
15:42 86.91 86.92 86.91 86.92 0.4K
15:43 87.12 87.12 87.12 87.12 0.3K
15:44 87.12 87.12 87.12 87.12 0.1K
15:45 87.12 87.15 87.12 87.15 0.3K
15:46 87.15 87.15 87.15 87.15 0.2K
15:47 87.15 87.15 86.82 86.82 0.9K
15:48 86.71 86.72 86.71 86.72 4.6K
15:49 86.72 86.84 86.72 86.84 0.5K
15:50 86.84 86.84 86.84 86.84 0.3K
15:51 86.84 87.20 86.67 86.67 1.7K
15:52 86.67 86.98 86.67 86.98 0.7K
15:53 86.98 86.98 86.98 86.98 0.4K
15:54 86.73 86.75 86.73 86.75 1.6K
15:55 86.75 86.75 86.61 86.67 12.9K
15:56 86.46 86.57 86.46 86.57 5.1K
15:57 86.59 86.59 86.54 86.54 5.6K
15:58 86.44 86.44 86.39 86.39 3.8K
15:59 86.39 86.39 86.00 86.00 7.3K
16:00 86.20 86.20 85.78 85.91 36.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし