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 97.88 97.88 96.73 97.88 4.1K
09:32 97.88 97.88 97.88 97.88 0.1K
09:33 97.88 97.88 97.88 97.88 0.1K
09:34 97.88 97.88 97.88 97.88 0.0K
09:35 99.00 99.44 99.00 99.44 0.3K
09:36 99.44 99.44 99.08 99.08 0.5K
09:37 99.08 99.34 99.08 99.34 0.5K
09:38 99.34 99.34 99.34 99.34 0.1K
09:39 99.34 99.34 99.01 99.01 0.2K
09:40 99.01 99.01 98.70 98.73 1.5K
09:41 98.73 98.73 98.73 98.73 0.1K
09:42 98.73 98.73 98.73 98.73 0.3K
09:43 98.73 98.73 98.73 98.73 0.1K
09:44 98.73 99.00 98.73 99.00 1.0K
09:45 99.00 99.00 99.00 99.00 0.0K
09:46 99.00 99.34 99.00 99.34 0.2K
09:47 99.34 99.34 99.34 99.34 0.0K
09:48 99.34 99.34 98.98 99.02 0.6K
09:49 99.02 99.02 99.02 99.02 0.2K
09:50 99.02 99.02 98.83 98.83 0.3K
09:51 98.83 98.83 98.83 98.83 0.0K
09:52 99.02 99.02 98.98 98.98 0.2K
09:53 98.98 98.98 98.98 98.98 0.1K
09:54 98.78 98.78 98.72 98.72 1.0K
09:55 98.72 98.72 98.72 98.72 0.1K
09:56 98.72 98.72 98.72 98.72 0.3K
09:57 98.72 98.97 98.72 98.97 1.0K
09:58 98.55 98.55 98.55 98.55 1.5K
09:59 98.55 98.55 98.55 98.55 0.0K
10:00 98.55 98.55 98.55 98.55 0.0K
10:01 98.97 98.97 98.23 98.23 1.3K
10:02 98.23 98.23 97.91 97.91 2.8K
10:03 97.91 98.33 97.91 98.33 2.6K
10:04 97.97 97.97 97.97 97.97 0.3K
10:05 97.97 98.62 97.97 98.62 2.8K
10:06 98.65 98.65 98.65 98.65 1.8K
10:07 99.00 99.02 98.99 99.02 1.3K
10:08 99.04 99.10 99.04 99.07 0.4K
10:09 99.12 99.12 99.06 99.06 3.8K
10:10 98.94 99.08 98.82 99.08 0.9K
10:11 99.08 99.08 98.52 98.52 0.5K
10:12 98.52 98.63 98.52 98.62 0.2K
10:13 98.62 99.99 98.62 99.99 24.7K
10:14 99.99 100.73 99.63 99.63 9.1K
10:15 99.63 99.63 99.63 99.63 1.1K
10:16 99.63 101.02 99.63 101.02 0.2K
10:17 101.02 101.02 101.02 101.02 0.1K
10:18 101.02 101.02 101.02 101.02 0.3K
10:19 98.96 100.97 98.96 100.97 0.7K
10:20 100.97 100.97 100.02 100.02 0.2K
10:21 99.48 99.48 99.00 99.00 0.4K
10:22 99.00 99.00 99.00 99.00 0.2K
10:23 99.00 99.00 99.00 99.00 0.4K
10:24 99.00 99.00 99.00 99.00 0.1K
10:25 99.00 102.97 99.00 100.81 24.5K
10:26 103.97 103.97 102.84 102.84 8.5K
10:27 102.84 102.84 101.70 101.70 1.6K
10:28 101.70 101.83 101.70 101.83 0.2K
10:29 102.00 102.00 101.55 101.55 1.6K
10:30 101.45 101.52 101.45 101.52 1.5K
10:31 101.52 101.52 100.49 100.49 0.6K
10:32 100.49 100.49 100.49 100.49 0.2K
10:33 100.49 100.49 100.28 100.28 0.5K
10:34 100.28 100.75 100.28 100.75 0.2K
10:35 100.75 101.37 100.75 101.37 0.6K
10:36 101.37 101.37 100.49 100.49 0.7K
10:37 100.49 100.49 100.49 100.49 0.2K
10:38 101.24 101.34 100.54 101.34 0.5K
10:39 101.34 101.34 100.71 101.34 1.7K
10:40 101.34 101.34 100.68 100.68 0.3K
10:41 101.99 101.99 101.99 101.99 1.3K
10:42 101.99 101.99 101.99 101.99 0.3K
10:43 101.99 101.99 101.99 101.99 0.4K
10:44 101.99 101.99 101.99 101.99 1.2K
10:45 101.99 101.99 101.99 101.99 0.0K
10:46 101.99 101.99 100.38 100.63 1.2K
10:47 100.63 100.92 100.39 100.39 4.4K
10:48 100.39 100.39 100.39 100.39 0.2K
10:49 100.49 100.58 100.49 100.58 0.4K
10:50 100.58 100.58 100.05 100.05 0.9K
10:51 100.05 100.05 100.05 100.05 0.5K
10:52 100.05 100.05 99.62 99.62 0.3K
10:53 99.62 99.62 99.50 99.50 0.4K
10:54 99.50 99.50 99.50 99.50 0.1K
10:55 99.50 99.93 99.50 99.75 1.2K
10:56 99.75 100.16 99.75 100.16 1.1K
10:57 100.16 100.16 100.16 100.16 0.2K
10:58 100.16 100.16 100.16 100.16 0.1K
10:59 100.16 100.16 100.16 100.16 0.0K
11:00 100.16 100.16 99.75 99.75 0.3K
11:01 99.75 99.75 99.75 99.75 0.0K
11:02 99.75 99.75 99.75 99.75 0.0K
11:03 99.53 99.53 99.53 99.53 0.2K
11:04 99.53 99.53 99.53 99.53 0.1K
11:05 100.04 100.08 100.04 100.08 0.8K
11:06 100.08 100.31 100.08 100.31 0.7K
11:07 100.31 100.33 100.31 100.33 3.8K
11:08 100.33 100.33 100.33 100.33 0.0K
11:09 100.33 100.33 100.33 100.33 0.0K
11:10 100.33 100.33 100.33 100.33 0.1K
11:11 100.33 100.33 100.33 100.33 0.3K
11:12 100.33 100.33 100.33 100.33 0.1K
11:13 100.33 100.57 100.33 100.57 0.3K
11:14 100.57 100.57 100.57 100.57 0.0K
11:15 100.57 100.57 100.57 100.57 0.3K
11:16 100.57 100.57 100.37 100.37 1.6K
11:17 100.46 100.46 100.46 100.46 1.7K
11:18 100.46 100.46 100.46 100.46 0.0K
11:19 100.46 100.46 100.46 100.46 0.2K
11:20 100.46 100.46 100.46 100.46 0.1K
11:21 100.46 100.46 100.46 100.46 0.1K
11:22 100.46 100.46 100.46 100.46 0.1K
11:23 100.46 100.46 100.46 100.46 0.3K
11:24 100.46 100.46 100.46 100.46 0.1K
11:25 100.46 100.46 100.12 100.12 0.1K
11:26 100.12 100.12 100.12 100.12 0.1K
11:27 100.12 100.12 100.00 100.00 0.6K
11:28 100.00 100.00 100.00 100.00 0.0K
11:29 100.00 100.00 100.00 100.00 0.3K
11:30 100.00 100.05 99.95 100.05 0.6K
11:31 100.05 100.30 100.05 100.30 1.5K
11:32 100.38 100.38 100.38 100.38 0.4K
11:33 100.38 100.81 100.38 100.81 0.8K
11:34 100.81 101.04 100.20 100.20 1.1K
11:35 100.20 100.20 100.20 100.20 0.0K
11:36 100.20 100.20 100.20 100.20 0.1K
11:37 100.20 100.20 100.20 100.20 0.0K
11:38 100.20 100.80 100.20 100.80 0.6K
11:39 100.80 101.04 100.65 101.04 2.6K
11:40 101.04 101.04 101.04 101.04 0.0K
11:41 101.04 101.04 101.04 101.04 0.5K
11:42 101.04 101.04 100.70 100.70 2.0K
11:43 100.70 100.70 100.70 100.70 0.0K
11:44 100.70 100.70 100.70 100.70 0.1K
11:45 100.70 100.70 100.51 100.51 0.1K
11:46 100.51 100.51 100.51 100.51 0.2K
11:47 100.51 100.51 100.51 100.51 0.0K
11:48 100.51 100.82 100.51 100.82 0.6K
11:49 100.82 100.82 100.82 100.82 0.1K
11:50 100.82 100.82 100.82 100.82 0.0K
11:51 100.82 100.82 100.82 100.82 0.1K
11:52 100.82 100.82 100.82 100.82 0.1K
11:53 100.82 100.82 100.82 100.82 0.3K
11:54 100.82 100.82 100.82 100.82 0.1K
11:55 100.82 100.82 100.82 100.82 0.0K
11:56 100.82 101.20 100.82 101.20 1.9K
11:57 101.20 101.54 101.20 101.54 0.7K
11:58 101.54 101.54 101.54 101.54 0.1K
11:59 101.54 101.54 101.54 101.54 0.0K
12:00 101.54 101.54 101.54 101.54 1.4K
12:01 101.54 101.54 101.54 101.54 0.1K
12:02 101.77 102.00 101.77 102.00 2.7K
12:03 102.00 102.00 102.00 102.00 0.0K
12:04 102.00 102.00 102.00 102.00 0.2K
12:05 102.00 102.00 102.00 102.00 0.2K
12:06 102.00 102.00 102.00 102.00 0.1K
12:07 102.00 102.00 102.00 102.00 0.0K
12:08 102.00 102.00 102.00 102.00 0.1K
12:09 102.00 102.00 102.00 102.00 0.3K
12:10 102.00 102.00 101.76 101.76 0.6K
12:11 101.76 101.92 101.76 101.92 0.8K
12:12 101.92 101.95 101.92 101.93 1.3K
12:13 101.93 101.93 101.71 101.71 0.1K
12:14 101.71 101.96 101.71 101.96 0.1K
12:15 101.96 101.96 101.73 101.73 0.3K
12:16 101.73 102.12 101.73 102.12 0.5K
12:17 101.72 101.72 101.71 101.71 0.8K
12:18 101.71 101.71 101.71 101.71 0.0K
12:19 101.71 101.71 101.71 101.71 0.0K
12:20 101.55 101.55 101.55 101.55 0.3K
12:21 101.55 101.83 101.54 101.54 0.5K
12:22 101.54 101.54 101.54 101.54 0.2K
12:23 101.54 101.83 101.54 101.83 0.6K
12:24 101.54 101.54 101.54 101.54 0.3K
12:25 101.54 101.78 101.54 101.78 0.4K
12:26 101.45 101.79 101.45 101.79 1.8K
12:27 101.79 101.79 101.52 101.52 1.8K
12:28 101.52 101.52 101.07 101.07 0.6K
12:29 101.07 101.07 101.07 101.07 0.0K
12:30 101.07 101.11 101.07 101.11 0.2K
12:31 101.11 101.11 101.11 101.11 0.1K
12:32 101.44 101.49 101.44 101.49 2.1K
12:33 101.49 101.49 101.49 101.49 0.0K
12:34 101.49 101.49 101.49 101.49 0.1K
12:35 101.49 101.62 101.49 101.62 0.2K
12:36 101.62 101.62 101.62 101.62 0.1K
12:37 101.62 101.62 101.62 101.62 0.0K
12:38 101.62 101.88 101.62 101.88 0.8K
12:39 101.88 101.88 101.88 101.88 0.0K
12:40 102.21 102.21 102.21 102.21 0.3K
12:41 102.21 102.21 102.21 102.21 0.0K
12:42 102.21 102.21 102.21 102.21 0.1K
12:43 102.21 102.21 102.21 102.21 0.2K
12:44 102.21 102.21 101.83 101.83 0.3K
12:45 102.07 102.07 102.07 102.07 0.6K
12:46 102.07 102.07 101.41 101.41 0.9K
12:47 101.41 101.41 101.41 101.41 0.1K
12:48 101.41 101.41 101.29 101.29 0.2K
12:49 101.29 101.29 101.29 101.29 0.0K
12:50 101.29 101.29 101.29 101.29 0.1K
12:51 101.29 101.44 101.29 101.44 0.2K
12:52 101.44 101.75 101.30 101.30 1.9K
12:53 101.30 102.26 101.30 102.26 5.6K
12:54 102.47 102.47 102.47 102.47 1.0K
12:55 102.70 102.79 102.70 102.75 3.4K
12:56 102.75 102.78 102.75 102.78 1.4K
12:57 102.78 102.78 102.45 102.45 2.0K
12:58 102.04 102.48 102.04 102.48 0.5K
12:59 102.48 102.48 102.48 102.48 0.3K
13:00 102.48 102.48 102.48 102.48 0.1K
13:01 102.48 102.48 102.48 102.48 0.1K
13:02 102.48 102.48 102.48 102.48 0.1K
13:03 101.96 101.96 101.96 101.96 0.2K
13:04 101.96 102.37 101.96 102.37 1.0K
13:05 102.37 102.37 102.37 102.37 0.1K
13:06 102.37 102.37 102.37 102.37 0.2K
13:07 102.37 102.37 102.37 102.37 0.1K
13:08 102.37 102.37 102.37 102.37 0.0K
13:09 102.37 102.37 101.96 101.96 0.1K
13:10 101.96 102.21 101.96 102.21 0.5K
13:11 102.21 102.21 102.21 102.21 0.1K
13:12 102.21 102.60 101.96 102.60 1.7K
13:13 102.34 102.35 102.34 102.35 0.5K
13:14 102.35 102.35 102.35 102.35 0.2K
13:15 102.35 102.35 102.15 102.15 0.2K
13:16 102.15 102.15 102.15 102.15 0.0K
13:17 102.15 102.15 102.15 102.15 0.0K
13:18 102.15 102.50 102.15 102.50 0.9K
13:19 102.55 102.55 102.55 102.55 0.3K
13:20 102.55 102.60 102.55 102.60 0.2K
13:21 102.60 102.60 102.60 102.60 0.1K
13:22 102.60 102.65 102.60 102.65 0.6K
13:23 102.65 102.65 102.65 102.65 0.0K
13:24 102.65 102.65 102.65 102.65 0.1K
13:25 102.65 102.65 102.65 102.65 0.0K
13:26 102.65 102.70 102.65 102.70 0.2K
13:27 102.70 102.70 102.50 102.50 0.3K
13:28 102.50 102.50 102.50 102.50 0.2K
13:29 102.50 102.50 102.50 102.50 0.3K
13:30 102.50 102.50 102.50 102.50 0.1K
13:31 102.50 102.50 102.50 102.50 0.1K
13:32 102.50 102.67 102.50 102.67 0.3K
13:33 102.44 102.66 102.44 102.66 0.7K
13:34 102.66 102.66 102.66 102.66 0.2K
13:35 102.66 102.72 102.55 102.55 0.8K
13:36 102.55 102.73 102.55 102.62 0.9K
13:37 102.62 102.62 102.47 102.47 0.2K
13:38 102.47 102.79 102.47 102.79 0.9K
13:39 102.79 102.79 102.65 102.65 0.1K
13:40 102.65 102.65 102.65 102.65 0.1K
13:41 102.65 102.65 102.65 102.65 0.5K
13:42 102.65 102.65 102.65 102.65 0.2K
13:43 102.96 102.96 102.96 102.96 1.7K
13:44 102.96 102.96 102.96 102.96 0.1K
13:45 102.96 102.96 102.96 102.96 0.1K
13:46 102.96 102.96 102.83 102.83 0.2K
13:47 102.83 102.83 102.83 102.83 0.2K
13:48 102.83 102.83 102.83 102.83 0.0K
13:49 102.83 102.83 102.83 102.83 0.2K
13:50 102.83 102.98 102.83 102.98 3.8K
13:51 102.98 102.98 102.78 102.78 0.3K
13:52 102.78 102.78 102.66 102.66 0.8K
13:53 102.66 102.66 102.66 102.66 0.3K
13:54 102.66 102.66 102.63 102.66 3.0K
13:55 102.66 102.66 102.66 102.66 0.2K
13:56 102.31 102.31 102.31 102.31 0.2K
13:57 102.48 102.48 102.48 102.48 0.3K
13:58 102.48 102.48 102.48 102.48 0.0K
13:59 102.48 102.48 102.48 102.48 0.2K
14:00 102.48 102.48 102.48 102.48 0.1K
14:01 102.48 102.48 102.48 102.48 0.2K
14:02 102.48 102.48 102.48 102.48 0.0K
14:03 102.48 102.48 102.48 102.48 0.2K
14:04 102.48 102.48 102.48 102.48 0.0K
14:05 102.48 102.66 102.48 102.56 4.1K
14:06 102.56 102.56 102.56 102.56 0.0K
14:07 102.56 102.56 102.56 102.56 0.1K
14:08 102.56 102.56 102.56 102.56 0.0K
14:09 102.56 102.56 102.56 102.56 0.1K
14:10 102.56 102.56 102.56 102.56 0.0K
14:11 102.56 102.56 102.56 102.56 0.2K
14:12 102.56 102.92 102.56 102.92 1.2K
14:13 103.03 103.03 103.03 103.03 0.3K
14:14 103.03 103.03 103.03 103.03 0.1K
14:15 103.03 103.03 103.03 103.03 0.1K
14:16 103.03 103.03 103.03 103.03 0.2K
14:17 103.03 103.03 103.03 103.03 0.1K
14:18 103.03 103.03 102.89 102.89 0.4K
14:19 102.89 102.89 102.89 102.89 0.2K
14:20 102.89 102.89 102.73 102.73 1.6K
14:21 102.73 102.73 102.73 102.73 0.1K
14:22 102.73 102.73 102.73 102.73 0.1K
14:23 102.73 102.73 102.73 102.73 0.1K
14:24 102.73 102.73 102.51 102.51 0.3K
14:25 102.51 102.51 102.46 102.46 0.4K
14:26 102.46 102.46 102.46 102.46 0.2K
14:27 102.46 102.46 102.46 102.46 0.1K
14:28 102.46 102.46 102.46 102.46 0.1K
14:29 102.46 102.73 102.46 102.73 1.9K
14:30 102.73 102.73 102.73 102.73 0.0K
14:31 102.73 102.73 102.73 102.73 0.0K
14:32 102.73 102.73 102.46 102.46 0.3K
14:33 102.46 102.46 102.46 102.46 0.0K
14:34 102.46 102.46 102.46 102.46 0.0K
14:35 102.46 102.46 102.46 102.46 0.1K
14:36 102.46 102.91 102.46 102.91 1.0K
14:37 102.91 102.91 102.91 102.91 0.0K
14:38 102.91 103.02 102.91 103.02 0.5K
14:39 103.21 103.21 102.75 102.75 7.5K
14:40 102.75 102.75 102.75 102.75 0.1K
14:41 102.75 102.75 102.75 102.75 0.1K
14:42 102.75 102.94 102.75 102.94 0.4K
14:43 102.94 102.94 102.94 102.94 0.6K
14:44 102.94 102.94 102.94 102.94 0.0K
14:45 102.94 102.94 102.94 102.94 0.1K
14:46 102.94 102.94 102.94 102.94 0.1K
14:47 102.98 102.98 102.98 102.98 0.4K
14:48 102.98 102.98 102.74 102.80 0.7K
14:49 102.80 102.80 102.80 102.80 0.6K
14:50 102.80 102.80 102.38 102.47 0.8K
14:51 102.59 102.59 102.59 102.59 1.0K
14:52 102.59 102.59 102.38 102.38 0.3K
14:53 102.59 102.59 102.59 102.59 0.1K
14:54 102.59 102.59 102.38 102.38 0.2K
14:55 102.58 102.69 102.58 102.69 1.6K
14:56 102.69 103.24 102.69 103.24 3.7K
14:57 103.24 103.24 103.24 103.24 0.3K
14:58 103.24 103.24 103.24 103.24 0.2K
14:59 103.42 103.42 103.35 103.35 4.2K
15:00 103.35 103.35 103.35 103.35 0.1K
15:01 103.35 103.36 103.35 103.36 5.7K
15:02 103.36 103.36 103.36 103.36 0.1K
15:03 102.86 103.02 102.86 103.02 8.5K
15:04 103.02 103.02 103.00 103.00 0.4K
15:05 103.00 103.00 102.79 102.79 0.6K
15:06 102.79 102.79 102.79 102.79 0.1K
15:07 102.79 102.79 102.79 102.79 0.3K
15:08 102.79 102.79 102.79 102.79 0.2K
15:09 103.15 103.15 103.15 103.15 1.0K
15:10 103.15 103.15 103.15 103.15 0.2K
15:11 103.15 103.15 103.15 103.15 0.5K
15:12 103.15 103.15 102.87 102.87 1.4K
15:13 102.87 102.87 102.87 102.87 0.1K
15:14 102.83 102.83 102.83 102.83 0.2K
15:15 102.83 102.83 102.83 102.83 0.3K
15:16 102.83 102.83 102.57 102.57 0.1K
15:17 102.57 102.83 102.57 102.83 0.3K
15:18 102.83 102.83 102.59 102.59 0.2K
15:19 102.59 102.60 102.59 102.60 0.3K
15:20 102.83 102.83 102.83 102.83 0.5K
15:21 102.83 102.83 102.69 102.70 0.5K
15:22 102.70 102.70 102.70 102.70 0.2K
15:23 102.70 102.70 102.70 102.70 0.2K
15:24 102.70 102.70 102.70 102.70 0.4K
15:25 102.70 102.70 102.70 102.70 0.2K
15:26 102.70 103.07 102.70 103.07 4.4K
15:27 103.07 103.07 103.07 103.07 0.2K
15:28 103.07 103.07 103.07 103.07 0.1K
15:29 103.07 103.09 102.93 102.93 1.0K
15:30 103.05 103.05 103.05 103.05 1.8K
15:31 103.24 103.24 103.24 103.24 0.3K
15:32 103.24 103.28 103.24 103.28 0.3K
15:33 103.28 103.28 103.28 103.28 0.2K
15:34 103.28 103.28 103.26 103.26 0.3K
15:35 103.26 103.26 103.01 103.01 1.3K
15:36 103.01 103.28 103.01 103.28 0.3K
15:37 103.28 103.28 102.82 102.82 0.2K
15:38 102.82 102.82 102.82 102.82 0.4K
15:39 102.82 102.82 102.82 102.82 0.4K
15:40 102.82 102.83 102.82 102.83 0.3K
15:41 102.83 102.97 102.83 102.96 0.5K
15:42 102.96 102.96 102.82 102.94 1.3K
15:43 102.94 103.05 102.94 103.05 1.2K
15:44 102.84 103.07 102.84 103.07 0.8K
15:45 103.07 103.27 103.07 103.27 1.6K
15:46 103.13 103.13 103.13 103.13 2.1K
15:47 103.13 103.13 103.13 103.13 0.1K
15:48 103.13 103.13 102.84 102.84 1.0K
15:49 102.84 102.84 102.84 102.84 1.0K
15:50 102.84 102.84 102.35 102.35 0.3K
15:51 102.35 102.65 102.35 102.65 0.7K
15:52 102.65 102.65 102.58 102.58 2.4K
15:53 102.58 103.05 102.58 103.05 1.2K
15:54 103.05 103.07 103.05 103.07 1.0K
15:55 103.07 103.60 103.07 103.60 2.2K
15:56 103.60 103.60 103.60 103.60 0.5K
15:57 103.80 103.92 103.80 103.82 2.2K
15:58 103.99 104.25 103.99 104.25 6.4K
15:59 104.25 104.49 104.17 104.38 6.8K
16:00 104.41 104.73 104.41 104.72 57.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし