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
09:31 102.38 104.23 102.37 103.16 13.6K
09:32 103.16 103.16 102.12 102.12 1.3K
09:33 102.12 102.12 102.12 102.12 0.2K
09:34 102.12 102.75 102.12 102.55 0.9K
09:35 102.55 103.93 102.55 103.07 4.9K
09:36 102.22 102.22 102.22 102.22 0.5K
09:37 102.22 103.07 102.22 102.24 0.4K
09:38 103.28 103.28 103.07 103.07 0.9K
09:39 103.07 103.07 103.07 103.07 0.1K
09:40 103.07 104.00 103.07 104.00 0.7K
09:41 104.00 104.00 104.00 104.00 0.3K
09:42 104.23 104.23 104.23 104.23 0.6K
09:43 104.23 104.23 104.23 104.23 0.2K
09:44 104.23 104.23 104.23 104.23 0.2K
09:45 103.81 104.36 103.74 104.36 1.2K
09:46 104.36 104.36 104.00 104.00 1.1K
09:47 103.60 104.12 103.60 104.12 0.7K
09:48 104.12 104.20 103.86 103.86 1.3K
09:49 103.96 104.13 103.96 104.13 0.9K
09:50 104.13 104.13 104.13 104.13 0.1K
09:51 104.13 104.37 104.12 104.37 1.5K
09:52 104.37 104.37 103.90 103.90 0.7K
09:53 103.83 103.83 103.68 103.80 3.0K
09:54 103.80 104.02 103.80 104.02 0.4K
09:55 104.02 104.02 103.01 103.24 2.2K
09:56 103.24 103.24 103.24 103.24 0.0K
09:57 103.24 103.24 103.24 103.24 0.3K
09:58 103.24 103.24 103.24 103.24 0.1K
09:59 103.24 103.24 103.24 103.24 0.0K
10:00 103.14 103.14 103.14 103.14 0.2K
10:01 103.14 103.14 103.14 103.14 0.1K
10:02 103.14 103.14 103.14 103.14 0.0K
10:03 103.14 103.26 103.14 103.26 0.9K
10:04 103.26 103.26 103.26 103.26 0.0K
10:05 103.26 103.26 103.26 103.26 0.3K
10:06 103.26 103.49 103.26 103.44 1.1K
10:07 103.44 103.44 102.47 102.76 4.2K
10:08 102.99 103.22 102.99 103.22 4.0K
10:09 103.22 103.22 103.22 103.22 0.0K
10:10 103.22 104.00 103.22 104.00 1.4K
10:11 104.02 104.20 104.02 104.20 1.2K
10:12 104.36 104.76 104.36 104.42 8.3K
10:13 104.42 104.42 104.42 104.42 1.0K
10:14 104.42 104.50 104.14 104.50 2.4K
10:15 104.88 104.88 104.11 104.12 1.4K
10:16 104.12 104.12 104.12 104.12 0.0K
10:17 104.12 104.39 104.12 104.39 0.9K
10:18 104.39 104.39 104.39 104.39 0.0K
10:19 104.39 104.39 104.39 104.39 0.1K
10:20 104.39 104.39 104.39 104.39 0.0K
10:21 104.39 104.39 104.39 104.39 0.5K
10:22 104.39 104.39 104.39 104.39 0.6K
10:23 104.39 104.39 104.39 104.39 0.0K
10:24 104.40 104.40 104.40 104.40 0.8K
10:25 104.40 104.40 104.40 104.40 0.0K
10:26 104.40 104.40 104.40 104.40 0.1K
10:27 104.40 104.40 104.40 104.40 0.0K
10:28 105.49 105.58 105.38 105.58 0.6K
10:29 105.58 105.58 105.58 105.58 0.1K
10:30 105.58 105.58 105.58 105.58 0.6K
10:31 105.58 105.79 105.58 105.58 0.3K
10:32 105.58 105.58 105.44 105.44 0.4K
10:33 105.44 105.55 105.00 105.55 2.5K
10:34 105.55 105.55 104.80 104.82 1.1K
10:35 104.82 104.82 104.82 104.82 1.7K
10:36 104.82 105.08 104.82 105.08 5.0K
10:37 105.08 105.39 105.08 105.39 0.5K
10:38 105.35 105.35 105.35 105.35 1.0K
10:39 105.35 105.35 105.35 105.35 0.1K
10:40 105.12 105.12 105.12 105.12 0.5K
10:41 105.12 105.12 105.12 105.12 0.1K
10:42 105.12 105.12 105.12 105.12 0.1K
10:43 105.12 105.12 105.12 105.12 0.0K
10:44 105.12 105.12 105.12 105.12 0.0K
10:45 105.12 105.12 105.12 105.12 0.0K
10:46 105.12 105.12 105.12 105.12 0.0K
10:47 105.12 105.12 105.12 105.12 0.4K
10:48 105.12 105.12 105.12 105.12 0.2K
10:49 105.12 105.12 105.12 105.12 0.1K
10:50 105.05 105.05 104.08 104.51 3.0K
10:51 104.14 104.14 103.81 103.81 3.9K
10:52 103.81 103.81 103.81 103.81 0.2K
10:53 104.01 104.01 103.85 103.85 4.5K
10:54 103.61 103.61 103.61 103.61 0.3K
10:55 103.61 103.82 103.61 103.82 0.7K
10:56 103.71 104.21 103.71 104.21 4.0K
10:57 104.49 104.72 104.49 104.72 1.5K
10:58 104.72 104.81 104.72 104.81 0.2K
10:59 104.81 104.81 104.81 104.81 0.1K
11:00 104.81 104.81 104.81 104.81 0.0K
11:01 104.97 104.97 104.97 104.97 3.2K
11:02 104.97 104.97 104.67 104.67 0.2K
11:03 104.67 104.70 104.67 104.70 0.7K
11:04 104.70 104.70 104.70 104.70 0.1K
11:05 104.76 104.76 104.76 104.76 0.3K
11:06 104.76 104.76 104.76 104.76 0.0K
11:07 104.76 104.76 104.76 104.76 0.0K
11:08 104.76 104.76 104.76 104.76 0.1K
11:09 104.76 104.76 104.76 104.76 0.3K
11:10 104.76 104.76 104.75 104.75 0.4K
11:11 104.75 104.75 104.75 104.75 0.1K
11:12 104.75 104.75 104.75 104.75 0.0K
11:13 104.75 104.75 104.75 104.75 0.0K
11:14 104.75 104.75 104.75 104.75 0.0K
11:15 104.75 104.75 104.75 104.75 0.4K
11:16 104.75 104.75 104.65 104.65 0.5K
11:17 104.65 104.96 104.65 104.96 0.3K
11:18 104.96 104.96 104.96 104.96 0.1K
11:19 104.96 104.96 104.96 104.96 0.0K
11:20 104.96 104.98 104.96 104.98 0.2K
11:21 105.01 105.49 105.01 105.49 1.4K
11:22 105.49 105.52 105.42 105.42 1.2K
11:23 105.42 105.42 105.42 105.42 0.0K
11:24 105.42 105.42 105.42 105.42 0.0K
11:25 105.42 105.42 105.42 105.42 0.2K
11:26 105.42 105.42 105.42 105.42 0.1K
11:27 105.42 105.42 105.42 105.42 0.1K
11:28 105.42 105.42 105.42 105.42 0.2K
11:29 105.42 105.42 105.42 105.42 0.2K
11:30 105.58 106.00 105.58 106.00 2.2K
11:31 106.00 106.00 106.00 106.00 0.4K
11:32 106.00 106.00 106.00 106.00 0.3K
11:33 106.00 106.00 105.94 105.94 0.8K
11:34 105.94 105.94 105.94 105.94 0.2K
11:35 105.94 105.94 105.94 105.94 0.1K
11:36 105.94 106.29 105.94 106.29 0.9K
11:37 106.29 106.99 106.29 106.95 5.5K
11:38 106.56 106.56 106.56 106.56 0.7K
11:39 106.56 106.56 106.28 106.28 1.8K
11:40 106.53 106.53 106.53 106.53 0.5K
11:41 106.53 106.53 106.53 106.53 0.0K
11:42 106.53 106.53 106.04 106.04 1.3K
11:43 106.04 106.04 105.91 105.91 0.4K
11:44 105.91 105.91 105.91 105.91 0.3K
11:45 105.91 105.91 105.78 105.78 0.6K
11:46 105.78 105.78 105.70 105.70 0.6K
11:47 105.70 105.70 105.70 105.70 0.2K
11:48 105.70 105.70 105.70 105.70 0.0K
11:49 105.70 105.70 105.52 105.52 0.4K
11:50 105.52 105.80 105.52 105.80 0.2K
11:51 105.80 105.80 105.80 105.80 0.1K
11:52 105.80 105.80 105.80 105.80 0.1K
11:53 105.80 105.80 105.80 105.80 0.0K
11:54 105.80 105.80 105.80 105.80 0.1K
11:55 105.80 105.80 105.80 105.80 0.1K
11:56 105.58 105.58 105.58 105.58 0.1K
11:57 105.58 105.58 105.14 105.14 1.7K
11:58 105.21 105.21 105.21 105.21 0.3K
11:59 105.21 105.21 105.21 105.21 0.1K
12:00 105.21 105.21 105.21 105.21 0.1K
12:01 105.37 105.79 105.37 105.79 3.7K
12:02 105.79 105.79 105.75 105.75 0.7K
12:03 105.75 105.75 105.60 105.60 0.7K
12:04 105.60 105.60 105.60 105.60 0.6K
12:05 105.67 105.67 105.67 105.67 0.4K
12:06 105.67 105.67 105.67 105.67 0.2K
12:07 105.67 105.67 105.67 105.67 0.2K
12:08 105.67 105.67 105.67 105.67 0.0K
12:09 105.67 105.67 105.51 105.51 1.2K
12:10 105.51 105.51 105.51 105.51 0.8K
12:11 105.51 105.51 105.30 105.39 2.5K
12:12 105.39 105.39 105.39 105.39 0.3K
12:13 105.39 105.39 105.39 105.39 0.0K
12:14 105.39 106.11 105.39 106.11 3.2K
12:15 106.11 106.30 106.11 106.30 8.0K
12:16 106.02 106.02 105.70 105.70 1.6K
12:17 105.70 106.00 105.70 106.00 1.2K
12:18 106.00 106.00 105.90 105.90 2.4K
12:19 105.90 105.90 105.90 105.90 0.4K
12:20 105.90 105.90 105.90 105.90 0.0K
12:21 105.90 105.90 105.70 105.70 4.3K
12:22 105.70 105.70 105.70 105.70 0.2K
12:23 105.70 105.70 105.70 105.70 0.4K
12:24 105.70 105.70 105.70 105.70 0.1K
12:25 105.70 105.70 105.70 105.70 0.1K
12:26 105.70 105.70 105.70 105.70 0.3K
12:27 105.70 105.76 105.70 105.76 0.5K
12:28 105.76 105.76 105.76 105.76 0.4K
12:29 105.76 105.76 105.76 105.76 1.0K
12:30 105.76 105.76 105.76 105.76 0.2K
12:31 105.76 106.44 105.76 106.44 1.8K
12:32 106.44 106.44 106.41 106.41 1.0K
12:33 106.41 106.41 106.41 106.41 0.8K
12:34 106.41 106.41 106.41 106.41 0.3K
12:35 106.41 106.41 106.41 106.41 0.0K
12:36 106.41 106.41 106.41 106.41 0.3K
12:37 106.41 106.41 106.41 106.41 0.0K
12:38 105.99 106.14 105.99 106.14 1.0K
12:39 106.14 106.14 105.92 105.92 1.1K
12:40 106.06 106.06 105.75 105.75 1.2K
12:41 105.75 105.75 105.75 105.75 0.1K
12:42 105.75 105.75 105.75 105.75 0.2K
12:43 105.75 105.75 105.75 105.75 0.4K
12:44 105.75 105.75 105.75 105.75 0.3K
12:45 105.51 105.51 105.51 105.51 2.2K
12:46 105.51 105.51 105.51 105.51 0.1K
12:47 105.51 105.51 105.51 105.51 0.1K
12:48 105.51 105.61 105.51 105.61 1.1K
12:49 105.89 105.89 105.89 105.89 1.4K
12:50 106.00 106.00 105.86 105.86 0.5K
12:51 105.86 106.02 105.86 106.02 0.5K
12:52 105.88 105.88 105.88 105.88 0.2K
12:53 105.88 105.88 105.88 105.88 0.1K
12:54 105.88 105.96 105.88 105.96 0.3K
12:55 105.96 106.11 105.96 106.05 1.7K
12:56 106.05 106.29 106.05 106.29 0.6K
12:57 106.29 106.29 105.80 105.82 2.5K
12:58 105.82 105.82 105.82 105.82 0.6K
12:59 105.82 105.82 105.82 105.82 1.0K
13:00 105.82 105.82 105.82 105.82 0.2K
13:01 105.82 105.82 105.82 105.82 0.8K
13:02 105.82 105.82 105.82 105.82 0.0K
13:03 105.82 105.82 105.82 105.82 0.1K
13:04 105.82 105.82 105.82 105.82 0.1K
13:05 105.82 105.82 105.82 105.82 0.2K
13:06 105.82 106.16 105.82 106.16 0.8K
13:07 106.11 106.11 106.05 106.05 0.6K
13:08 106.05 106.14 106.05 106.14 2.8K
13:09 106.14 106.14 106.14 106.14 0.1K
13:10 106.14 106.15 106.14 106.15 0.5K
13:11 106.15 106.15 106.15 106.15 0.2K
13:12 106.15 106.15 106.15 106.15 0.1K
13:13 106.15 106.15 106.15 106.15 0.0K
13:14 106.15 106.15 106.01 106.01 0.4K
13:15 106.01 106.01 106.01 106.01 0.0K
13:16 106.01 106.01 106.01 106.01 0.0K
13:17 106.01 106.04 106.01 106.04 0.5K
13:18 106.04 106.20 106.04 106.15 4.8K
13:19 106.15 106.15 106.15 106.15 0.2K
13:20 106.15 106.25 106.15 106.21 3.8K
13:21 106.21 106.21 106.02 106.02 0.8K
13:22 106.19 106.19 106.02 106.02 1.6K
13:23 106.02 106.70 106.02 106.70 7.3K
13:24 106.18 106.18 106.18 106.18 2.4K
13:25 106.18 106.18 106.18 106.18 0.2K
13:26 106.18 106.18 106.18 106.18 0.1K
13:27 106.18 106.18 105.81 105.81 2.2K
13:28 105.81 105.81 105.81 105.81 0.1K
13:29 105.81 105.81 105.81 105.81 0.1K
13:30 105.81 105.81 105.81 105.81 0.5K
13:31 105.81 105.81 105.81 105.81 0.1K
13:32 105.81 106.13 105.81 106.13 1.8K
13:33 106.13 106.26 106.13 106.26 0.2K
13:34 106.26 106.26 106.26 106.26 0.0K
13:35 106.26 106.26 106.26 106.26 0.8K
13:36 106.26 106.26 106.25 106.25 0.4K
13:37 106.25 106.25 106.25 106.25 0.4K
13:38 106.25 106.25 106.25 106.25 0.4K
13:39 106.25 106.37 106.25 106.37 1.1K
13:40 106.37 106.37 106.37 106.37 0.6K
13:41 106.30 106.43 106.14 106.43 28.6K
13:42 106.45 106.45 106.11 106.45 0.9K
13:43 106.76 106.85 106.76 106.85 5.8K
13:44 106.60 106.60 106.52 106.52 1.6K
13:45 106.52 106.52 106.24 106.24 1.6K
13:46 106.24 106.24 106.24 106.24 0.2K
13:47 106.24 106.24 106.24 106.24 0.1K
13:48 106.24 106.24 106.24 106.24 0.3K
13:49 106.41 106.41 106.41 106.41 1.8K
13:50 106.41 106.41 106.23 106.23 1.3K
13:51 106.23 106.23 106.10 106.10 1.1K
13:52 106.10 106.11 106.10 106.11 0.4K
13:53 106.11 106.15 106.11 106.13 0.9K
13:54 106.27 106.27 106.16 106.16 6.8K
13:55 106.75 106.75 106.33 106.57 7.8K
13:56 106.57 106.57 106.57 106.57 0.2K
13:57 106.57 106.57 106.57 106.57 0.2K
13:58 106.57 106.57 106.29 106.57 4.0K
13:59 106.57 106.57 106.57 106.57 0.4K
14:00 106.57 107.00 106.57 107.00 1.5K
14:01 107.00 107.05 107.00 107.04 1.4K
14:02 107.04 107.42 106.81 107.42 1.8K
14:03 107.42 107.42 107.42 107.42 0.1K
14:04 107.42 107.42 107.00 107.00 0.4K
14:05 107.00 107.00 106.77 106.77 2.1K
14:06 106.77 106.89 106.77 106.89 3.4K
14:07 106.89 107.41 106.89 107.41 0.8K
14:08 107.41 107.43 107.41 107.43 1.5K
14:09 107.43 107.68 107.43 107.68 0.8K
14:10 107.68 107.68 107.41 107.41 0.2K
14:11 107.61 107.61 107.47 107.47 0.6K
14:12 107.21 107.21 107.21 107.21 2.5K
14:13 107.21 107.21 107.21 107.21 1.3K
14:14 107.21 107.21 106.64 106.80 14.6K
14:15 106.80 106.80 106.80 106.80 0.2K
14:16 106.80 107.01 106.80 107.01 0.5K
14:17 107.01 107.14 107.01 107.14 3.4K
14:18 107.10 107.10 107.10 107.10 1.1K
14:19 107.10 107.10 107.10 107.10 0.3K
14:20 107.10 107.10 107.00 107.00 1.1K
14:21 107.00 107.41 106.88 106.88 0.2K
14:22 106.88 106.88 106.88 106.88 0.2K
14:23 106.88 106.88 106.88 106.88 0.1K
14:24 106.88 107.32 106.88 107.32 1.0K
14:25 107.32 107.32 106.98 106.98 1.2K
14:26 106.98 107.09 106.98 107.09 0.7K
14:27 107.09 107.20 107.09 107.20 0.2K
14:28 107.20 107.20 107.20 107.20 0.1K
14:29 107.50 107.50 107.50 107.50 3.7K
14:30 107.50 107.50 107.50 107.50 0.4K
14:31 107.50 107.50 107.50 107.50 0.4K
14:32 107.50 107.62 107.50 107.56 1.5K
14:33 107.56 107.56 107.56 107.56 0.9K
14:34 107.56 107.56 107.56 107.56 0.0K
14:35 107.40 107.50 107.40 107.50 0.9K
14:36 107.50 107.50 107.27 107.27 0.6K
14:37 107.53 107.53 107.53 107.53 0.3K
14:38 107.53 107.53 107.51 107.51 0.6K
14:39 107.51 107.51 107.51 107.51 0.4K
14:40 107.51 107.51 107.51 107.51 1.2K
14:41 107.51 107.51 107.13 107.13 2.3K
14:42 107.19 107.19 107.19 107.19 2.3K
14:43 107.19 107.19 107.19 107.19 0.1K
14:44 106.85 107.17 106.76 107.17 8.7K
14:45 107.17 107.19 107.17 107.19 1.4K
14:46 107.19 107.19 107.19 107.19 0.0K
14:47 107.19 107.19 106.80 107.14 5.4K
14:48 107.07 107.07 106.99 107.07 4.9K
14:49 107.07 107.47 107.07 107.47 0.7K
14:50 107.47 107.47 107.10 107.10 1.0K
14:51 107.10 107.10 107.10 107.10 0.1K
14:52 107.10 107.47 107.10 107.47 0.4K
14:53 107.47 107.47 107.34 107.34 0.5K
14:54 107.34 107.34 107.27 107.27 0.7K
14:55 107.27 107.27 107.27 107.27 0.2K
14:56 107.27 107.27 107.27 107.27 0.1K
14:57 107.27 107.27 107.27 107.27 0.1K
14:58 107.27 107.27 107.10 107.10 0.7K
14:59 107.10 107.27 107.10 107.15 0.6K
15:00 107.15 107.15 107.14 107.14 0.4K
15:01 107.14 107.21 107.14 107.21 13.9K
15:02 107.21 107.23 107.21 107.23 3.7K
15:03 106.80 106.98 106.80 106.98 11.2K
15:04 106.98 106.98 106.98 106.98 0.3K
15:05 106.98 106.98 106.79 106.82 4.2K
15:06 106.82 106.82 106.38 106.38 18.9K
15:07 106.38 106.60 106.38 106.60 2.7K
15:08 106.50 106.81 106.50 106.81 0.3K
15:09 106.87 106.87 106.72 106.72 0.4K
15:10 106.72 106.92 106.72 106.92 0.2K
15:11 106.92 106.92 106.92 106.92 0.2K
15:12 106.92 106.92 106.65 106.70 0.8K
15:13 106.89 106.94 106.87 106.94 0.6K
15:14 106.94 106.94 106.93 106.93 0.4K
15:15 106.94 106.94 106.93 106.93 1.0K
15:16 106.93 107.00 106.93 107.00 0.3K
15:17 107.00 107.00 106.80 106.80 1.1K
15:18 106.80 106.80 106.80 106.80 0.9K
15:19 106.80 107.00 106.80 107.00 0.3K
15:20 107.00 107.00 106.81 106.81 0.5K
15:21 106.81 106.81 106.81 106.81 0.7K
15:22 106.81 106.81 106.79 106.79 0.4K
15:23 106.79 106.79 106.77 106.77 0.3K
15:24 106.77 106.77 106.77 106.77 0.4K
15:25 106.77 106.77 106.76 106.76 0.4K
15:26 106.76 106.93 106.76 106.93 3.8K
15:27 107.00 107.00 107.00 107.00 2.9K
15:28 107.00 107.00 106.89 106.89 1.4K
15:29 106.89 106.89 106.85 106.85 0.5K
15:30 106.85 106.86 106.85 106.86 0.4K
15:31 106.86 107.04 106.86 107.04 0.9K
15:32 107.07 107.07 106.87 106.87 0.8K
15:33 106.87 107.04 106.87 107.00 1.5K
15:34 107.00 107.00 106.85 107.00 5.3K
15:35 107.00 107.00 106.96 106.96 1.0K
15:36 107.00 107.00 107.00 107.00 1.0K
15:37 107.00 107.07 107.00 107.07 1.2K
15:38 107.07 107.07 106.93 107.00 5.2K
15:39 107.00 107.00 106.96 106.96 1.0K
15:40 106.96 106.96 106.96 106.96 1.0K
15:41 106.96 106.98 106.93 106.93 2.8K
15:42 106.87 107.00 106.87 106.92 1.9K
15:43 106.92 107.00 106.92 107.00 3.7K
15:44 106.65 106.83 106.65 106.83 6.0K
15:45 106.83 106.83 106.65 106.66 1.8K
15:46 106.66 106.82 106.66 106.82 2.3K
15:47 106.82 106.92 106.82 106.92 0.5K
15:48 106.92 106.92 106.75 106.75 3.7K
15:49 106.75 106.75 106.73 106.73 1.1K
15:50 106.73 106.73 106.73 106.73 0.5K
15:51 106.73 106.73 106.73 106.73 1.3K
15:52 106.54 106.73 106.54 106.73 1.6K
15:53 106.73 106.73 106.56 106.56 1.7K
15:54 106.56 106.73 106.56 106.73 1.3K
15:55 106.87 106.87 106.48 106.48 5.3K
15:56 106.48 106.50 106.30 106.50 2.4K
15:57 106.31 106.50 106.31 106.50 5.6K
15:58 106.50 106.50 106.45 106.45 5.9K
15:59 106.45 106.50 106.22 106.22 10.5K
16:00 106.22 106.22 105.50 105.92 34.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし