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
09:31 103.05 104.43 103.05 104.43 14.7K
09:32 105.18 105.18 104.21 104.21 2.0K
09:33 104.21 104.21 104.21 104.21 0.1K
09:34 102.62 102.62 102.62 102.62 0.3K
09:35 104.11 104.11 104.11 104.11 0.1K
09:36 104.11 104.11 104.11 104.11 0.0K
09:37 104.11 104.11 104.11 104.11 0.0K
09:38 104.11 104.11 104.11 104.11 0.0K
09:39 104.11 104.11 104.11 104.11 0.1K
09:40 104.11 105.79 104.11 105.79 0.9K
09:41 104.98 104.98 104.44 104.44 0.4K
09:42 104.44 104.44 104.44 104.44 0.0K
09:43 104.44 104.89 104.44 104.89 0.1K
09:44 104.89 105.35 103.00 103.00 6.5K
09:45 103.00 103.00 102.89 102.89 0.8K
09:46 102.89 102.89 102.89 102.89 1.1K
09:47 102.89 103.93 102.89 103.93 1.4K
09:48 103.93 103.93 103.93 103.93 0.1K
09:49 104.00 104.00 104.00 104.00 0.1K
09:50 104.00 104.39 104.00 104.39 0.2K
09:51 104.39 104.39 104.39 104.39 0.1K
09:52 104.39 104.39 104.39 104.39 0.2K
09:53 104.39 105.31 104.39 105.31 1.5K
09:54 105.61 105.61 105.21 105.21 8.9K
09:55 104.29 104.71 104.29 104.71 2.4K
09:56 104.71 104.71 104.71 104.71 0.1K
09:57 104.71 104.71 104.71 104.71 0.0K
09:58 104.92 105.42 104.92 105.42 1.0K
09:59 105.42 107.03 105.42 106.21 19.7K
10:00 106.76 106.76 106.76 106.76 1.5K
10:01 105.65 106.33 105.65 106.33 0.6K
10:02 106.85 106.85 106.85 106.85 0.4K
10:03 106.85 106.85 106.85 106.85 0.4K
10:04 107.00 107.00 107.00 107.00 0.8K
10:05 107.00 107.00 106.30 106.65 1.1K
10:06 106.64 106.64 106.14 106.14 0.7K
10:07 106.14 106.68 106.14 106.68 0.5K
10:08 106.68 107.00 106.68 106.79 1.3K
10:09 107.05 107.29 107.05 107.29 0.6K
10:10 107.29 107.29 106.78 106.78 1.0K
10:11 106.78 106.78 105.83 105.83 1.3K
10:12 105.77 105.77 105.77 105.77 1.1K
10:13 105.77 105.77 105.63 105.63 1.3K
10:14 105.50 105.50 105.28 105.28 0.6K
10:15 105.28 105.49 105.28 105.49 0.2K
10:16 105.49 105.49 105.26 105.49 1.4K
10:17 105.49 105.49 105.49 105.49 0.0K
10:18 105.49 105.80 105.49 105.80 1.1K
10:19 105.80 106.60 105.80 106.60 2.8K
10:20 106.60 106.60 106.60 106.60 0.1K
10:21 106.60 107.02 106.60 107.02 0.2K
10:22 106.49 106.49 106.49 106.49 19.7K
10:23 106.49 106.49 106.49 106.49 0.1K
10:24 106.49 106.49 106.00 106.00 1.6K
10:25 106.00 106.00 106.00 106.00 0.0K
10:26 106.00 106.00 106.00 106.00 0.1K
10:27 106.00 106.00 106.00 106.00 0.5K
10:28 106.00 106.00 106.00 106.00 0.1K
10:29 106.00 106.00 106.00 106.00 0.0K
10:30 106.00 106.20 106.00 106.20 0.3K
10:31 106.20 106.20 106.00 106.00 0.3K
10:32 106.00 106.00 106.00 106.00 0.1K
10:33 106.00 106.50 106.00 106.50 0.1K
10:34 106.50 106.50 106.50 106.50 0.1K
10:35 106.50 106.50 106.50 106.50 0.0K
10:36 106.50 106.50 105.44 105.44 0.2K
10:37 105.44 105.44 105.44 105.44 0.1K
10:38 105.44 105.44 105.44 105.44 0.1K
10:39 106.06 106.58 106.06 106.58 0.4K
10:40 106.58 106.89 106.25 106.25 1.2K
10:41 106.25 106.25 106.25 106.25 0.0K
10:42 106.25 106.25 106.25 106.25 0.0K
10:43 106.25 106.67 106.25 106.67 0.1K
10:44 106.86 106.95 106.86 106.95 0.3K
10:45 106.95 106.95 106.95 106.95 0.0K
10:46 106.95 107.13 106.95 107.13 0.9K
10:47 107.13 107.13 107.13 107.13 0.1K
10:48 107.13 107.13 106.74 106.74 1.3K
10:49 106.74 106.74 106.74 106.74 0.2K
10:50 106.74 107.11 106.74 107.11 0.2K
10:51 107.11 107.11 106.52 106.78 0.4K
10:52 106.78 107.15 106.62 107.15 0.4K
10:53 107.00 107.00 107.00 107.00 2.0K
10:54 107.00 107.00 106.75 106.75 0.2K
10:55 106.75 106.75 106.75 106.75 0.1K
10:56 106.75 107.12 106.75 106.76 0.4K
10:57 106.76 106.76 106.76 106.76 0.0K
10:58 106.76 106.76 106.76 106.76 0.1K
10:59 106.75 107.07 106.74 106.74 1.1K
11:00 106.74 106.74 106.74 106.74 0.2K
11:01 106.74 106.74 106.44 106.60 0.8K
11:02 106.60 106.60 106.60 106.60 0.0K
11:03 106.60 106.60 106.60 106.60 0.0K
11:04 106.60 106.60 106.60 106.60 0.1K
11:05 107.00 107.00 107.00 107.00 1.0K
11:06 107.00 107.26 107.00 107.26 3.4K
11:07 107.26 107.31 107.07 107.31 2.1K
11:08 107.31 107.31 107.07 107.07 1.1K
11:09 107.00 107.00 107.00 107.00 0.5K
11:10 107.00 107.00 107.00 107.00 1.2K
11:11 107.00 107.06 107.00 107.06 0.3K
11:12 107.06 107.06 107.06 107.06 0.5K
11:13 107.06 107.36 107.06 107.36 0.4K
11:14 107.36 107.36 106.94 106.94 0.1K
11:15 106.94 106.94 106.94 106.94 0.0K
11:16 106.94 106.94 106.94 106.94 0.1K
11:17 106.94 106.94 106.94 106.94 0.1K
11:18 106.97 106.97 106.97 106.97 0.3K
11:19 106.97 106.97 106.97 106.97 0.2K
11:20 106.97 106.97 106.97 106.97 0.1K
11:21 106.97 107.19 106.97 107.19 1.0K
11:22 107.19 107.19 107.19 107.19 0.4K
11:23 107.19 107.19 107.19 107.19 0.0K
11:24 107.19 107.49 107.19 107.49 0.4K
11:25 107.49 107.49 107.49 107.49 0.5K
11:26 107.49 107.49 107.42 107.42 0.3K
11:27 107.46 107.46 107.46 107.46 0.3K
11:28 107.46 107.46 107.46 107.46 0.8K
11:29 107.46 107.46 107.42 107.42 2.4K
11:30 107.42 107.42 107.42 107.42 0.2K
11:31 107.42 107.42 107.42 107.42 0.1K
11:32 107.42 107.42 107.42 107.42 0.1K
11:33 107.42 107.42 107.14 107.29 3.4K
11:34 107.29 107.29 106.93 106.93 0.8K
11:35 106.93 106.97 106.93 106.97 0.6K
11:36 106.97 106.97 106.97 106.97 0.0K
11:37 106.97 106.97 106.97 106.97 0.0K
11:38 106.97 106.97 106.95 106.95 0.9K
11:39 106.95 106.95 106.82 106.82 1.7K
11:40 106.82 106.82 106.48 106.48 0.6K
11:41 106.48 107.02 106.48 107.02 1.2K
11:42 107.04 107.04 107.00 107.00 0.6K
11:43 107.00 107.00 107.00 107.00 0.0K
11:44 107.00 107.00 107.00 107.00 0.0K
11:45 107.07 107.07 107.07 107.07 0.2K
11:46 107.07 107.07 107.07 107.07 0.1K
11:47 107.07 107.07 107.07 107.07 0.1K
11:48 107.07 107.07 107.07 107.07 0.1K
11:49 107.07 107.07 107.07 107.07 0.0K
11:50 107.07 107.07 107.07 107.07 0.1K
11:51 106.92 106.92 106.92 106.92 0.2K
11:52 107.07 107.07 106.50 106.50 4.5K
11:53 106.50 106.50 106.50 106.50 0.0K
11:54 106.50 106.50 106.50 106.50 0.0K
11:55 106.50 107.29 106.50 107.29 0.4K
11:56 107.15 107.15 106.94 106.94 2.3K
11:57 106.94 106.94 106.94 106.94 0.1K
11:58 106.94 106.94 106.94 106.94 0.1K
11:59 106.94 106.94 106.94 106.94 0.4K
12:00 106.94 106.94 106.94 106.94 0.1K
12:01 106.90 107.06 106.90 107.06 0.9K
12:02 107.06 107.13 107.06 107.13 1.4K
12:03 107.06 107.06 107.06 107.06 0.2K
12:04 107.06 107.06 107.02 107.02 0.1K
12:05 107.02 107.21 107.02 107.21 0.4K
12:06 107.06 107.44 106.95 107.44 8.8K
12:07 107.17 107.17 107.06 107.17 4.0K
12:08 106.97 106.97 106.97 106.97 0.8K
12:09 106.97 106.97 106.97 106.97 0.0K
12:10 106.97 106.97 106.43 106.43 1.8K
12:11 106.43 106.43 106.43 106.43 0.1K
12:12 106.43 106.43 106.27 106.27 0.3K
12:13 106.27 106.27 106.27 106.27 0.2K
12:14 106.27 106.27 106.27 106.27 0.2K
12:15 106.27 106.30 106.27 106.30 0.2K
12:16 106.30 106.30 106.20 106.20 2.9K
12:17 106.20 106.20 106.16 106.16 0.2K
12:18 106.16 106.26 106.16 106.26 0.2K
12:19 106.26 106.26 106.26 106.26 0.3K
12:20 106.03 106.03 106.03 106.03 0.2K
12:21 106.64 106.64 106.27 106.27 1.4K
12:22 106.27 106.27 106.27 106.27 0.0K
12:23 106.27 106.27 106.27 106.27 0.0K
12:24 106.27 106.78 106.27 106.40 0.7K
12:25 106.36 106.36 106.36 106.36 0.4K
12:26 106.30 106.30 106.30 106.30 0.1K
12:27 106.30 106.30 106.30 106.30 0.0K
12:28 106.30 106.76 106.30 106.76 0.6K
12:29 106.76 107.24 106.76 107.24 0.9K
12:30 107.24 107.24 107.07 107.07 0.6K
12:31 107.00 107.00 106.94 106.94 0.3K
12:32 106.94 106.97 106.94 106.97 0.2K
12:33 106.97 106.97 106.97 106.97 0.1K
12:34 106.97 106.97 106.97 106.97 0.1K
12:35 106.97 106.97 106.97 106.97 0.1K
12:36 106.97 106.97 106.97 106.97 0.1K
12:37 106.97 106.97 106.97 106.97 0.0K
12:38 106.97 106.97 106.97 106.97 0.3K
12:39 106.93 106.93 106.93 106.93 0.1K
12:40 106.93 106.96 106.93 106.96 0.4K
12:41 106.96 107.20 106.96 106.99 0.7K
12:42 106.99 106.99 106.65 106.65 2.2K
12:43 106.65 106.91 106.65 106.91 0.3K
12:44 106.91 106.91 106.91 106.91 0.0K
12:45 106.91 106.91 106.79 106.79 0.4K
12:46 106.79 106.79 106.79 106.79 0.2K
12:47 106.79 106.94 106.79 106.92 0.8K
12:48 106.92 107.43 106.92 107.43 5.4K
12:49 107.08 107.08 107.08 107.08 0.1K
12:50 107.08 107.08 107.08 107.08 0.1K
12:51 107.08 107.18 107.08 107.18 0.5K
12:52 107.19 107.19 106.93 106.93 0.9K
12:53 106.93 106.93 106.93 106.93 0.0K
12:54 106.93 106.93 106.93 106.93 0.0K
12:55 106.93 106.93 106.93 106.93 0.0K
12:56 106.93 106.93 106.93 106.93 1.0K
12:57 106.93 106.93 106.93 106.93 0.1K
12:58 106.93 106.93 106.93 106.93 0.2K
12:59 106.93 106.93 106.93 106.93 0.1K
13:00 106.93 106.93 106.90 106.90 0.5K
13:01 106.70 106.70 106.54 106.54 2.0K
13:02 106.54 106.54 106.54 106.54 0.1K
13:03 106.54 106.54 106.47 106.47 0.4K
13:04 106.50 106.50 106.50 106.50 0.4K
13:05 106.50 106.50 106.50 106.50 0.1K
13:06 106.50 106.50 106.40 106.40 0.3K
13:07 106.40 106.40 106.40 106.40 0.1K
13:08 106.40 106.48 106.40 106.48 1.2K
13:09 106.48 106.48 106.16 106.16 0.9K
13:10 106.16 106.16 106.16 106.16 0.0K
13:11 106.16 106.48 106.16 106.48 0.2K
13:12 106.48 106.48 106.48 106.48 0.2K
13:13 106.48 106.48 106.48 106.48 0.2K
13:14 106.48 106.48 106.48 106.48 0.0K
13:15 106.48 106.48 106.48 106.48 0.1K
13:16 106.48 106.48 106.33 106.33 0.8K
13:17 106.33 106.42 106.33 106.42 0.6K
13:18 106.63 106.67 106.63 106.67 1.0K
13:19 106.41 106.41 106.41 106.41 0.1K
13:20 106.41 106.41 106.41 106.41 0.0K
13:21 106.41 106.48 106.41 106.48 0.4K
13:22 106.48 106.48 106.48 106.48 0.3K
13:23 106.48 106.48 106.48 106.48 0.2K
13:24 106.48 106.98 106.48 106.98 0.2K
13:25 106.98 106.98 106.98 106.98 0.0K
13:26 106.98 106.98 106.98 106.98 0.0K
13:27 106.98 106.98 106.98 106.98 0.1K
13:28 106.98 106.98 106.85 106.85 9.6K
13:29 106.85 106.85 106.85 106.85 0.1K
13:30 106.85 106.85 106.85 106.85 0.7K
13:31 106.85 106.86 106.85 106.86 1.0K
13:32 106.86 106.86 106.86 106.86 0.4K
13:33 106.86 107.10 106.86 107.10 0.5K
13:34 107.10 107.10 107.10 107.10 0.1K
13:35 106.88 106.88 106.88 106.88 0.1K
13:36 107.07 107.07 107.01 107.01 0.3K
13:37 107.01 107.01 107.01 107.01 0.0K
13:38 107.01 107.06 107.01 107.06 0.1K
13:39 107.06 107.06 107.06 107.06 0.0K
13:40 107.06 107.06 107.06 107.06 0.4K
13:41 107.06 107.06 107.06 107.06 0.1K
13:42 107.06 107.22 107.06 107.22 4.2K
13:43 107.22 107.22 107.22 107.22 0.2K
13:44 107.22 107.22 107.06 107.08 0.8K
13:45 107.08 107.08 106.95 106.95 0.7K
13:46 106.95 106.95 106.95 106.95 0.0K
13:47 106.95 107.15 106.95 107.15 0.2K
13:48 107.15 107.15 107.06 107.06 0.2K
13:49 107.06 107.06 107.06 107.06 0.1K
13:50 107.06 107.06 106.98 106.98 0.1K
13:51 106.98 107.36 106.98 107.15 4.6K
13:52 107.15 107.15 107.10 107.10 0.8K
13:53 107.10 107.10 107.10 107.10 0.1K
13:54 107.10 107.10 107.10 107.10 0.0K
13:55 107.10 107.10 107.10 107.10 0.2K
13:56 107.11 107.11 107.02 107.02 1.3K
13:57 107.02 107.02 107.02 107.02 0.8K
13:58 107.02 107.02 107.02 107.02 0.0K
13:59 107.02 107.23 107.02 107.15 1.2K
14:00 107.15 107.15 107.08 107.08 0.3K
14:01 107.08 107.08 107.08 107.08 0.1K
14:02 107.08 107.26 107.08 107.09 0.5K
14:03 107.09 107.09 107.06 107.06 1.4K
14:04 107.06 107.06 107.06 107.06 0.3K
14:05 107.06 107.06 107.06 107.06 0.3K
14:06 107.40 107.40 106.99 106.99 4.3K
14:07 106.99 106.99 106.99 106.99 0.4K
14:08 107.21 107.21 107.21 107.21 1.0K
14:09 107.21 107.21 107.21 107.21 0.0K
14:10 107.21 107.21 107.19 107.19 0.9K
14:11 107.15 107.15 107.15 107.15 0.1K
14:12 107.15 107.15 107.15 107.15 0.2K
14:13 107.15 107.15 107.15 107.15 0.2K
14:14 107.15 107.27 107.06 107.06 2.5K
14:15 107.06 107.14 107.06 107.14 0.5K
14:16 107.14 107.15 107.12 107.15 0.7K
14:17 107.15 107.38 107.03 107.38 9.9K
14:18 107.41 107.41 107.41 107.41 1.1K
14:19 107.41 107.41 107.24 107.24 1.7K
14:20 107.24 107.24 107.24 107.24 0.0K
14:21 107.24 107.24 107.24 107.24 0.0K
14:22 107.24 107.24 107.14 107.14 1.2K
14:23 107.14 107.14 107.14 107.14 0.1K
14:24 107.14 107.14 107.14 107.14 0.1K
14:25 107.14 107.14 107.14 107.14 0.0K
14:26 107.14 107.17 107.14 107.17 0.3K
14:27 107.17 107.17 107.15 107.15 2.4K
14:28 107.15 107.15 106.80 106.80 2.0K
14:29 106.80 106.80 106.80 106.80 0.1K
14:30 106.80 106.80 106.80 106.80 0.0K
14:31 106.80 106.80 106.29 106.29 1.1K
14:32 106.29 106.29 106.29 106.29 0.2K
14:33 106.32 106.66 106.23 106.66 1.3K
14:34 106.66 106.66 106.66 106.66 0.0K
14:35 106.66 106.66 106.66 106.66 0.2K
14:36 106.66 106.66 106.46 106.46 0.5K
14:37 106.46 106.46 106.46 106.46 0.2K
14:38 106.46 106.46 106.46 106.46 0.1K
14:39 106.46 106.46 106.46 106.46 0.2K
14:40 106.46 106.46 106.46 106.46 1.0K
14:41 106.46 106.46 106.46 106.46 0.2K
14:42 106.46 106.46 106.46 106.46 0.2K
14:43 106.46 106.46 106.46 106.46 0.0K
14:44 106.46 106.51 106.46 106.51 0.4K
14:45 106.51 106.51 106.50 106.50 1.1K
14:46 106.23 106.53 106.23 106.28 0.9K
14:47 106.28 106.28 106.26 106.26 3.6K
14:48 106.26 106.83 106.26 106.83 3.6K
14:49 106.83 106.83 106.65 106.65 1.6K
14:50 107.04 107.06 106.77 106.90 4.9K
14:51 106.90 106.96 106.90 106.96 0.9K
14:52 106.81 106.81 106.81 106.81 1.4K
14:53 106.82 106.82 106.65 106.65 2.2K
14:54 106.65 106.65 106.49 106.49 1.2K
14:55 106.49 106.49 106.49 106.49 0.2K
14:56 106.49 106.49 106.49 106.49 0.1K
14:57 106.49 106.61 106.35 106.41 0.7K
14:58 106.41 106.41 106.41 106.41 0.2K
14:59 106.41 106.41 106.41 106.41 0.1K
15:00 106.40 106.40 106.40 106.40 0.2K
15:01 106.40 106.40 106.16 106.16 0.7K
15:02 105.82 105.82 105.82 105.82 1.2K
15:03 105.82 106.36 105.82 106.36 3.3K
15:04 106.36 106.36 106.18 106.18 0.2K
15:05 106.18 106.43 106.18 106.43 0.2K
15:06 106.46 106.46 106.46 106.46 0.3K
15:07 106.46 106.46 106.04 106.04 0.3K
15:08 106.24 106.24 106.24 106.24 0.1K
15:09 106.24 106.24 106.24 106.24 0.5K
15:10 106.24 106.24 106.24 106.24 0.0K
15:11 106.24 106.24 106.24 106.24 0.2K
15:12 106.16 106.16 106.16 106.16 0.4K
15:13 106.16 106.34 106.16 106.34 0.6K
15:14 106.34 106.34 106.34 106.34 0.2K
15:15 106.34 106.42 106.34 106.42 0.1K
15:16 106.42 106.42 106.42 106.42 0.1K
15:17 106.42 106.42 106.42 106.42 0.4K
15:18 106.42 106.42 106.20 106.20 2.0K
15:19 106.20 106.20 106.20 106.20 0.9K
15:20 106.20 106.40 106.20 106.37 0.4K
15:21 106.39 106.39 105.65 105.65 5.4K
15:22 105.65 105.83 105.55 105.55 1.2K
15:23 105.55 105.60 105.45 105.60 0.8K
15:24 105.60 105.82 105.60 105.82 1.7K
15:25 105.82 105.82 105.82 105.82 0.2K
15:26 105.82 105.82 105.82 105.82 0.1K
15:27 105.82 105.82 105.82 105.82 0.2K
15:28 105.82 105.82 105.82 105.82 0.2K
15:29 105.82 105.92 105.63 105.63 0.3K
15:30 105.63 105.69 105.63 105.69 2.9K
15:31 105.66 106.29 105.66 106.29 8.3K
15:32 106.29 106.29 106.11 106.13 2.9K
15:33 106.13 106.49 106.13 106.49 2.1K
15:34 106.52 106.52 106.27 106.27 7.4K
15:35 106.14 106.14 106.14 106.14 2.8K
15:36 105.95 106.10 105.94 106.03 3.6K
15:37 106.03 106.16 106.03 106.16 1.8K
15:38 106.16 106.34 106.16 106.27 2.1K
15:39 106.27 106.27 106.27 106.27 0.3K
15:40 106.27 106.42 106.27 106.42 0.4K
15:41 106.42 106.42 106.27 106.27 0.4K
15:42 106.27 106.27 106.00 106.00 1.3K
15:43 106.00 106.00 105.68 105.68 1.5K
15:44 105.68 105.68 105.68 105.68 0.2K
15:45 105.68 105.68 105.68 105.68 0.1K
15:46 105.68 105.75 105.68 105.75 3.0K
15:47 105.75 105.75 105.75 105.75 0.6K
15:48 105.75 105.75 105.71 105.71 0.6K
15:49 105.71 105.71 105.34 105.43 6.3K
15:50 105.43 105.43 105.43 105.43 0.3K
15:51 105.67 105.67 105.55 105.55 1.1K
15:52 105.55 105.55 105.55 105.55 0.4K
15:53 105.55 105.55 105.53 105.53 0.5K
15:54 105.46 105.78 105.46 105.69 6.0K
15:55 105.81 105.81 105.67 105.67 1.4K
15:56 105.67 105.67 105.67 105.67 1.5K
15:57 105.67 105.67 104.90 104.90 10.7K
15:58 104.85 105.06 104.68 104.90 4.5K
15:59 104.86 104.86 104.73 104.73 3.4K
16:00 104.82 104.92 104.69 104.75 26.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし