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 90.55 90.55 89.52 89.52 0.2K
09:32 89.52 89.52 89.52 89.52 0.0K
09:33 89.52 89.52 89.52 89.52 0.0K
09:34 89.52 89.52 89.52 89.52 0.0K
09:35 89.52 89.52 89.52 89.52 0.0K
09:36 89.52 89.52 89.52 89.52 0.0K
09:37 89.52 89.52 89.52 89.52 0.0K
09:38 89.52 89.52 89.52 89.52 0.0K
09:39 89.52 89.52 89.52 89.52 0.0K
09:40 89.52 89.52 89.52 89.52 0.0K
09:41 89.52 89.52 89.52 89.52 0.0K
09:42 89.52 89.52 89.52 89.52 0.0K
09:43 89.52 89.52 89.52 89.52 0.0K
09:44 89.52 89.52 89.52 89.52 0.0K
09:45 89.52 89.52 89.52 89.52 0.0K
09:46 89.52 89.52 89.52 89.52 0.0K
09:47 89.52 89.52 89.52 89.52 0.0K
09:48 89.52 89.52 89.52 89.52 0.0K
09:49 89.52 89.52 89.52 89.52 0.0K
09:50 89.52 89.52 89.52 89.52 0.0K
09:51 89.52 89.52 89.52 89.52 0.0K
09:52 89.52 89.52 89.52 89.52 0.0K
09:53 89.52 89.52 89.52 89.52 0.0K
09:54 89.52 89.52 89.52 89.52 0.0K
09:55 89.52 89.52 89.52 89.52 0.0K
09:56 90.99 90.99 90.99 90.99 16.3K
09:57 90.99 90.99 90.99 90.99 0.0K
09:58 90.99 91.02 90.99 91.02 0.5K
09:59 91.02 91.02 91.02 91.02 0.0K
10:00 91.02 91.02 91.02 91.02 0.3K
10:01 91.02 91.23 91.02 91.23 0.4K
10:02 91.23 91.23 91.23 91.23 0.0K
10:03 91.23 91.23 91.23 91.23 0.1K
10:04 91.23 91.23 91.23 91.23 0.1K
10:05 91.23 91.23 91.23 91.23 0.0K
10:06 91.23 91.23 91.23 91.23 0.1K
10:07 91.30 91.30 91.30 91.30 1.9K
10:08 91.30 91.33 91.30 91.33 2.5K
10:09 91.33 91.33 91.33 91.33 0.0K
10:10 91.46 91.46 91.46 91.46 5.7K
10:11 91.30 91.34 91.30 91.34 2.8K
10:12 91.34 91.34 91.34 91.34 0.1K
10:13 91.34 91.34 91.34 91.34 0.1K
10:14 91.34 91.34 91.34 91.34 0.2K
10:15 91.34 91.34 91.16 91.16 0.4K
10:16 91.16 91.16 91.16 91.16 0.1K
10:17 91.16 91.16 91.16 91.16 0.1K
10:18 91.16 91.16 91.16 91.16 0.1K
10:19 91.16 91.16 91.16 91.16 0.3K
10:20 91.01 91.01 91.01 91.01 0.5K
10:21 91.01 91.01 90.76 90.76 0.3K
10:22 90.76 90.76 90.50 90.50 0.6K
10:23 90.50 90.50 89.96 89.96 4.2K
10:24 89.96 89.96 89.96 89.96 0.2K
10:25 90.95 90.95 90.95 90.95 4.6K
10:26 90.95 90.95 90.61 90.61 0.4K
10:27 90.61 90.61 90.61 90.61 0.1K
10:28 90.61 90.61 90.50 90.50 0.3K
10:29 90.36 90.36 90.33 90.33 0.7K
10:30 90.08 90.08 90.08 90.08 0.3K
10:31 90.08 90.08 90.08 90.08 0.0K
10:32 90.08 90.08 90.08 90.08 0.4K
10:33 90.08 90.08 90.08 90.08 0.0K
10:34 90.08 90.08 90.08 90.08 0.0K
10:35 90.08 90.08 90.08 90.08 0.1K
10:36 90.08 90.08 90.08 90.08 0.3K
10:37 90.08 90.91 90.08 90.91 0.1K
10:38 90.91 90.91 90.91 90.91 0.2K
10:39 90.91 90.91 90.91 90.91 0.1K
10:40 90.91 90.91 90.91 90.91 0.0K
10:41 90.91 90.91 90.91 90.91 0.0K
10:42 90.91 90.91 90.91 90.91 0.0K
10:43 90.91 90.91 90.91 90.91 0.1K
10:44 90.91 90.91 90.91 90.91 0.2K
10:45 90.91 90.91 90.91 90.91 0.1K
10:46 90.91 91.15 90.91 91.15 0.6K
10:47 91.15 91.15 91.15 91.15 0.0K
10:48 91.15 91.15 91.15 91.15 0.1K
10:49 91.15 91.28 91.15 91.28 0.2K
10:50 91.28 91.28 91.08 91.08 0.7K
10:51 91.08 91.08 91.08 91.08 0.3K
10:52 91.08 91.08 91.08 91.08 0.0K
10:53 91.08 91.08 91.08 91.08 0.1K
10:54 91.08 91.08 91.08 91.08 0.0K
10:55 91.08 91.08 91.08 91.08 0.1K
10:56 91.08 91.08 91.08 91.08 0.0K
10:57 91.08 91.08 91.08 91.08 0.0K
10:58 91.08 91.08 90.74 90.74 2.1K
10:59 90.74 90.74 90.74 90.74 0.0K
11:00 90.74 90.74 90.74 90.74 0.2K
11:01 90.74 90.74 90.74 90.74 0.2K
11:02 90.74 90.74 90.74 90.74 0.1K
11:03 90.74 90.74 90.74 90.74 0.1K
11:04 90.74 90.74 90.74 90.74 0.1K
11:05 90.74 90.74 90.74 90.74 0.4K
11:06 90.74 90.74 90.74 90.74 0.0K
11:07 90.74 91.00 90.74 91.00 0.3K
11:08 91.00 91.00 91.00 91.00 0.1K
11:09 91.00 91.00 91.00 91.00 0.0K
11:10 91.00 91.00 91.00 91.00 0.2K
11:11 91.00 91.00 91.00 91.00 0.1K
11:12 91.00 91.00 91.00 91.00 0.2K
11:13 91.00 91.00 91.00 91.00 0.0K
11:14 91.00 91.00 91.00 91.00 0.0K
11:15 91.00 91.00 91.00 91.00 0.0K
11:16 91.00 91.25 91.00 91.25 2.0K
11:17 91.25 91.25 91.25 91.25 0.0K
11:18 91.25 91.25 91.04 91.04 1.1K
11:19 91.23 91.24 91.23 91.24 2.0K
11:20 91.40 91.40 91.40 91.40 0.2K
11:21 91.20 91.20 91.20 91.20 0.3K
11:22 91.23 91.23 91.23 91.23 0.3K
11:23 91.23 91.23 91.19 91.19 2.6K
11:24 91.23 92.08 91.20 92.08 15.7K
11:25 92.08 92.08 92.08 92.08 0.1K
11:26 92.08 92.46 92.08 92.40 2.9K
11:27 92.40 92.40 92.38 92.38 1.4K
11:28 92.29 92.38 92.25 92.25 1.6K
11:29 92.25 92.25 92.25 92.25 0.1K
11:30 92.25 92.25 92.25 92.25 0.0K
11:31 92.25 92.25 92.25 92.25 0.2K
11:32 92.25 92.30 92.25 92.30 3.2K
11:33 92.30 92.30 92.29 92.29 0.5K
11:34 92.29 92.29 91.94 91.94 1.4K
11:35 91.94 91.94 91.94 91.94 0.2K
11:36 91.94 91.94 91.94 91.94 0.1K
11:37 91.94 91.94 91.94 91.94 0.1K
11:38 91.94 91.94 91.94 91.94 0.1K
11:39 91.94 91.94 91.76 91.76 1.1K
11:40 91.76 91.76 91.57 91.57 0.8K
11:41 91.57 91.57 91.56 91.56 0.9K
11:42 91.56 91.60 91.56 91.60 3.2K
11:43 91.60 91.60 91.60 91.60 0.0K
11:44 91.60 91.60 91.36 91.36 1.1K
11:45 91.36 91.36 91.36 91.36 0.0K
11:46 91.36 91.36 91.36 91.36 0.2K
11:47 91.36 91.36 91.36 91.36 0.1K
11:48 91.36 91.38 91.36 91.38 0.2K
11:49 91.38 91.38 91.38 91.38 0.0K
11:50 91.38 91.38 91.25 91.25 0.8K
11:51 91.09 91.09 91.09 91.09 2.0K
11:52 91.09 91.09 91.09 91.09 0.5K
11:53 91.09 91.09 91.09 91.09 0.1K
11:54 91.09 91.09 91.09 91.09 0.0K
11:55 91.09 91.25 91.09 91.25 0.9K
11:56 91.35 91.35 91.35 91.35 0.1K
11:57 91.35 91.35 91.35 91.35 0.1K
11:58 91.35 91.35 91.35 91.35 0.0K
11:59 91.35 91.35 91.14 91.14 0.5K
12:00 91.14 91.14 91.14 91.14 0.0K
12:01 91.14 91.14 91.14 91.14 0.1K
12:02 91.14 91.14 91.14 91.14 0.0K
12:03 91.14 91.14 91.14 91.14 0.0K
12:04 91.14 91.38 91.14 91.38 0.1K
12:05 91.38 91.38 90.65 90.65 2.5K
12:06 90.65 90.65 90.65 90.65 0.0K
12:07 90.65 90.65 90.65 90.65 0.1K
12:08 90.65 90.65 90.65 90.65 0.0K
12:09 90.65 91.12 90.65 91.12 0.3K
12:10 91.12 91.19 91.01 91.01 0.6K
12:11 91.01 91.01 91.01 91.01 0.0K
12:12 91.01 91.01 91.01 91.01 0.0K
12:13 91.01 91.01 91.01 91.01 0.0K
12:14 91.01 91.01 91.01 91.01 0.1K
12:15 91.01 91.01 91.01 91.01 0.0K
12:16 91.01 91.13 91.01 91.13 0.3K
12:17 91.13 91.13 91.13 91.13 0.0K
12:18 91.13 91.13 91.05 91.05 0.6K
12:19 91.05 91.14 91.05 91.14 1.6K
12:20 91.37 91.37 91.37 91.37 1.2K
12:21 91.37 91.37 91.37 91.37 0.1K
12:22 91.37 91.37 91.37 91.37 0.0K
12:23 91.37 91.37 91.37 91.37 0.1K
12:24 91.37 91.37 91.32 91.32 0.4K
12:25 91.32 91.32 91.28 91.28 3.1K
12:26 91.28 91.28 91.28 91.28 0.1K
12:27 91.28 91.28 91.28 91.28 0.0K
12:28 91.28 91.28 91.28 91.28 0.0K
12:29 91.32 91.32 91.32 91.32 0.1K
12:30 91.32 91.32 91.32 91.32 0.1K
12:31 91.32 91.32 91.32 91.32 0.0K
12:32 91.32 91.32 91.32 91.32 0.0K
12:33 91.33 91.33 91.33 91.33 0.6K
12:34 91.33 91.33 91.33 91.33 0.1K
12:35 91.22 91.28 91.22 91.24 2.4K
12:36 91.38 91.38 91.38 91.38 1.0K
12:37 91.38 91.39 91.38 91.39 4.6K
12:38 91.39 91.39 91.39 91.39 1.0K
12:39 91.39 91.39 91.39 91.39 0.0K
12:40 91.39 91.76 91.39 91.76 11.9K
12:41 91.92 91.92 91.92 91.92 0.5K
12:42 92.00 92.00 92.00 92.00 0.3K
12:43 92.00 92.00 91.80 91.80 2.1K
12:44 91.80 91.80 91.55 91.55 1.4K
12:45 91.55 91.55 91.55 91.55 0.0K
12:46 91.55 91.55 91.55 91.55 0.0K
12:47 91.55 91.55 91.55 91.55 0.0K
12:48 91.55 91.55 91.55 91.55 0.2K
12:49 91.55 91.55 91.55 91.55 0.4K
12:50 91.55 91.55 91.55 91.55 0.2K
12:51 91.55 92.40 91.55 92.40 2.5K
12:52 92.45 92.45 92.40 92.40 1.9K
12:53 92.40 92.40 92.40 92.40 0.0K
12:54 92.40 92.40 92.40 92.40 0.1K
12:55 92.40 92.40 92.40 92.40 0.3K
12:56 92.40 92.40 92.40 92.40 0.1K
12:57 92.40 92.40 92.40 92.40 0.1K
12:58 92.40 92.40 92.40 92.40 0.0K
12:59 92.40 92.40 92.40 92.40 0.1K
13:00 92.40 92.40 92.40 92.40 0.1K
13:01 92.40 92.40 92.40 92.40 0.3K
13:02 92.40 92.40 92.40 92.40 0.0K
13:03 92.40 92.40 92.40 92.40 0.0K
13:04 92.40 92.53 92.40 92.53 0.2K
13:05 92.53 92.82 92.53 92.82 0.2K
13:06 92.82 92.82 92.82 92.82 0.0K
13:07 92.82 92.82 92.82 92.82 0.0K
13:08 93.00 93.00 93.00 93.00 1.4K
13:09 93.00 93.00 93.00 93.00 0.1K
13:10 93.00 93.00 93.00 93.00 0.1K
13:11 93.00 93.00 93.00 93.00 0.2K
13:12 93.00 93.00 93.00 93.00 0.2K
13:13 93.00 93.00 92.97 92.97 0.5K
13:14 92.97 92.97 92.97 92.97 0.1K
13:15 92.97 92.97 92.97 92.97 0.1K
13:16 92.97 93.00 92.97 93.00 0.8K
13:17 93.00 93.00 93.00 93.00 0.3K
13:18 93.00 93.25 93.00 93.25 0.3K
13:19 93.00 93.60 93.00 93.60 21.3K
13:20 93.60 93.87 93.56 93.56 0.6K
13:21 93.56 93.56 93.56 93.56 0.2K
13:22 93.01 93.01 93.01 93.01 2.8K
13:23 93.01 93.01 92.91 92.91 1.0K
13:24 92.91 92.91 92.91 92.91 0.0K
13:25 92.91 92.91 92.91 92.91 0.0K
13:26 92.91 92.91 92.91 92.91 0.0K
13:27 92.91 92.91 92.91 92.91 0.0K
13:28 93.01 93.01 93.01 93.01 0.2K
13:29 93.01 93.01 93.01 93.01 0.0K
13:30 93.01 93.01 93.01 93.01 0.1K
13:31 93.01 93.01 93.01 93.01 0.0K
13:32 93.01 93.02 93.01 93.02 0.2K
13:33 93.02 93.02 92.97 92.97 0.3K
13:34 92.97 92.97 92.97 92.97 0.2K
13:35 92.97 92.97 92.97 92.97 0.0K
13:36 92.97 92.97 92.97 92.97 0.0K
13:37 92.97 92.97 92.97 92.97 0.0K
13:38 92.97 92.97 92.97 92.97 0.0K
13:39 92.97 92.97 92.76 92.89 1.8K
13:40 92.87 92.87 92.72 92.72 3.5K
13:41 92.72 92.90 92.62 92.90 1.5K
13:42 92.90 93.00 92.90 93.00 3.3K
13:43 92.84 92.84 92.84 92.84 2.9K
13:44 92.84 92.90 92.84 92.90 0.3K
13:45 92.90 92.90 92.90 92.90 0.4K
13:46 92.90 92.90 92.77 92.77 0.6K
13:47 92.77 92.88 92.77 92.88 1.3K
13:48 92.72 92.72 92.64 92.64 1.4K
13:49 92.64 92.64 92.64 92.64 0.5K
13:50 92.64 92.64 92.64 92.64 0.3K
13:51 92.64 92.64 92.64 92.64 0.3K
13:52 92.64 92.64 92.64 92.64 0.1K
13:53 92.64 92.83 92.64 92.83 0.9K
13:54 92.83 92.83 92.83 92.83 0.1K
13:55 92.83 92.83 92.83 92.83 0.4K
13:56 92.83 92.91 92.83 92.91 1.6K
13:57 92.91 92.91 92.68 92.68 0.5K
13:58 92.68 92.68 92.68 92.68 0.1K
13:59 92.68 92.68 92.68 92.68 0.1K
14:00 92.68 92.68 92.68 92.68 0.7K
14:01 92.68 92.68 92.68 92.68 0.2K
14:02 92.68 92.68 92.68 92.68 0.3K
14:03 93.00 93.00 93.00 93.00 0.9K
14:04 93.00 93.00 92.93 93.00 3.3K
14:05 93.00 93.00 92.90 92.90 4.6K
14:06 93.00 93.00 92.93 92.93 1.8K
14:07 92.93 92.93 92.93 92.93 0.3K
14:08 92.93 92.93 92.93 92.93 0.0K
14:09 92.93 92.93 92.93 92.93 0.1K
14:10 92.93 93.00 92.93 93.00 0.2K
14:11 93.00 93.00 93.00 93.00 0.3K
14:12 93.00 93.00 92.90 92.90 3.6K
14:13 92.90 92.90 92.79 92.79 0.3K
14:14 92.74 92.74 92.74 92.74 0.2K
14:15 92.88 92.88 92.80 92.80 0.5K
14:16 92.80 92.80 92.80 92.80 0.2K
14:17 92.80 92.80 92.80 92.80 0.1K
14:18 92.80 92.80 92.73 92.73 0.7K
14:19 92.73 92.73 92.35 92.35 2.1K
14:20 92.85 92.85 92.85 92.85 0.1K
14:21 92.85 92.85 92.85 92.85 0.0K
14:22 92.85 92.85 92.85 92.85 0.0K
14:23 92.85 92.85 92.85 92.85 0.0K
14:24 92.85 92.85 92.85 92.85 0.2K
14:25 92.85 92.85 92.85 92.85 0.1K
14:26 92.50 92.50 92.50 92.50 0.5K
14:27 92.50 92.50 92.29 92.34 3.6K
14:28 92.31 92.48 92.31 92.48 1.8K
14:29 92.48 92.48 92.48 92.48 0.9K
14:30 92.48 92.88 92.48 92.88 0.5K
14:31 92.88 92.88 92.77 92.77 4.1K
14:32 92.77 92.77 92.77 92.77 0.1K
14:33 92.79 92.79 92.45 92.45 3.3K
14:34 92.89 92.89 92.89 92.89 0.5K
14:35 92.89 92.89 92.89 92.89 0.0K
14:36 92.89 92.89 92.69 92.69 0.4K
14:37 92.69 92.69 92.48 92.68 0.3K
14:38 92.68 92.68 92.68 92.68 0.1K
14:39 92.70 92.82 92.70 92.82 0.3K
14:40 92.82 92.90 92.82 92.90 0.3K
14:41 92.90 92.98 92.90 92.98 0.2K
14:42 92.98 92.98 92.98 92.98 0.2K
14:43 92.98 93.37 92.98 93.37 1.2K
14:44 93.37 93.37 93.00 93.00 0.6K
14:45 93.00 93.00 93.00 93.00 0.1K
14:46 93.00 93.00 93.00 93.00 0.0K
14:47 93.00 93.00 93.00 93.00 0.2K
14:48 93.00 93.12 92.56 93.12 1.1K
14:49 93.03 93.03 93.03 93.03 1.6K
14:50 93.03 93.03 93.03 93.03 0.2K
14:51 93.03 93.03 93.03 93.03 0.1K
14:52 93.03 93.05 93.03 93.05 0.2K
14:53 93.02 93.02 93.02 93.02 0.3K
14:54 93.02 93.02 93.02 93.02 0.0K
14:55 93.02 93.07 93.02 93.07 0.2K
14:56 93.07 93.07 93.07 93.07 0.1K
14:57 93.07 93.07 93.07 93.07 0.1K
14:58 93.07 93.07 92.68 92.68 2.3K
14:59 92.68 92.68 92.68 92.68 0.0K
15:00 93.06 93.06 93.06 93.06 0.2K
15:01 93.06 93.06 93.06 93.06 0.0K
15:02 93.06 93.07 93.06 93.07 0.4K
15:03 93.07 93.07 93.07 93.07 0.0K
15:04 93.07 93.07 93.07 93.07 0.0K
15:05 93.07 93.07 93.07 93.07 0.2K
15:06 93.07 93.07 93.07 93.07 0.0K
15:07 93.07 93.07 92.84 92.84 0.2K
15:08 92.80 92.80 92.80 92.80 1.3K
15:09 92.80 92.80 92.80 92.80 0.0K
15:10 92.80 92.80 92.80 92.80 0.1K
15:11 92.80 92.80 92.54 92.54 0.6K
15:12 92.54 92.65 92.54 92.65 2.0K
15:13 92.65 92.65 92.65 92.65 0.0K
15:14 92.65 92.78 92.65 92.78 0.2K
15:15 92.78 92.78 92.78 92.78 0.1K
15:16 92.55 92.78 92.55 92.78 0.3K
15:17 92.78 92.78 92.78 92.78 0.1K
15:18 92.78 92.78 92.78 92.78 0.1K
15:19 92.78 92.78 92.62 92.62 0.2K
15:20 92.62 92.62 92.62 92.62 0.1K
15:21 92.62 92.62 92.62 92.62 0.1K
15:22 92.62 92.77 92.62 92.77 0.4K
15:23 92.77 92.77 92.68 92.68 0.1K
15:24 92.68 92.68 92.68 92.68 0.1K
15:25 92.68 92.92 92.68 92.92 0.4K
15:26 92.78 92.84 92.78 92.84 0.6K
15:27 92.84 92.84 92.69 92.69 0.9K
15:28 92.69 92.69 92.69 92.69 0.2K
15:29 92.69 92.69 92.69 92.69 0.1K
15:30 92.69 92.74 92.69 92.74 0.5K
15:31 92.74 92.74 92.55 92.55 1.5K
15:32 92.54 92.54 92.53 92.53 0.5K
15:33 92.53 92.53 92.53 92.53 0.5K
15:34 92.53 92.88 92.53 92.88 1.0K
15:35 92.88 92.88 92.88 92.88 0.2K
15:36 92.57 92.57 92.57 92.57 0.7K
15:37 92.57 92.57 92.57 92.57 0.2K
15:38 92.57 92.85 92.57 92.85 0.3K
15:39 92.85 92.85 92.85 92.85 0.2K
15:40 92.85 92.85 92.66 92.66 0.5K
15:41 92.66 92.66 92.66 92.66 0.1K
15:42 92.66 92.66 92.66 92.66 0.1K
15:43 92.66 92.70 92.66 92.70 0.6K
15:44 92.70 92.70 92.44 92.44 0.3K
15:45 92.40 92.57 92.40 92.57 0.5K
15:46 92.57 92.57 92.57 92.57 0.3K
15:47 92.57 92.57 92.57 92.57 1.1K
15:48 92.57 92.57 92.21 92.21 0.3K
15:49 92.42 92.61 92.42 92.61 0.9K
15:50 92.61 92.61 92.44 92.44 1.1K
15:51 92.46 92.49 92.35 92.35 2.3K
15:52 92.35 92.35 92.16 92.16 1.6K
15:53 92.16 92.16 92.16 92.16 0.3K
15:54 92.19 92.38 92.19 92.38 5.5K
15:55 92.38 92.57 92.38 92.57 1.3K
15:56 92.70 92.76 92.70 92.76 3.6K
15:57 92.86 92.93 92.86 92.90 1.7K
15:58 92.90 92.99 92.90 92.98 2.9K
15:59 92.96 93.00 92.83 92.91 10.9K
16:00 93.00 93.95 92.88 92.93 37.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし