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
09:31 176.74 177.00 172.64 172.64 37.7K
09:32 171.76 173.80 171.53 173.80 5.5K
09:33 171.00 171.99 171.00 171.99 3.1K
09:34 171.99 171.99 170.52 171.30 7.5K
09:35 171.30 171.30 169.27 169.28 4.3K
09:36 170.26 171.01 169.70 171.01 6.7K
09:37 171.01 171.01 168.04 169.66 3.8K
09:38 169.66 169.97 169.66 169.97 3.9K
09:39 170.00 170.00 169.72 169.72 3.7K
09:40 169.65 170.50 169.65 170.50 3.5K
09:41 170.50 173.70 170.50 171.34 3.6K
09:42 172.00 173.01 172.00 173.01 3.0K
09:43 173.01 173.01 172.63 172.63 1.4K
09:44 172.63 173.73 172.63 173.73 4.0K
09:45 173.39 173.44 173.39 173.39 1.7K
09:46 173.39 173.39 172.73 172.73 4.8K
09:47 172.73 172.73 171.94 172.22 2.7K
09:48 172.22 172.22 171.57 172.00 1.5K
09:49 172.57 172.98 172.57 172.98 1.2K
09:50 172.98 173.12 172.98 173.12 0.4K
09:51 173.12 173.12 172.82 172.82 0.6K
09:52 172.84 172.84 172.35 172.35 2.4K
09:53 172.35 172.80 172.35 172.80 0.3K
09:54 171.59 171.75 171.59 171.75 2.4K
09:55 172.27 172.78 172.27 172.27 1.8K
09:56 171.57 171.57 171.14 171.14 5.1K
09:57 171.14 171.14 169.92 169.92 2.8K
09:58 169.26 169.26 168.01 168.01 3.8K
09:59 168.01 168.69 168.01 168.69 1.7K
10:00 168.67 168.67 168.67 168.67 0.5K
10:01 169.23 169.36 169.20 169.20 1.3K
10:02 169.20 170.06 169.20 170.06 3.6K
10:03 170.06 170.06 170.06 170.06 0.1K
10:04 170.06 170.24 170.06 170.24 1.3K
10:05 170.63 170.63 170.63 170.63 1.5K
10:06 170.63 170.63 169.53 169.53 0.7K
10:07 169.53 169.87 169.53 169.87 2.5K
10:08 169.87 169.91 169.87 169.91 0.7K
10:09 169.91 169.91 169.91 169.91 0.4K
10:10 170.40 170.91 170.40 170.91 6.4K
10:11 170.91 171.09 170.91 171.09 0.8K
10:12 171.09 171.09 171.09 171.09 0.4K
10:13 171.09 171.09 171.09 171.09 0.2K
10:14 171.09 171.11 170.94 171.11 3.5K
10:15 171.11 171.18 171.11 171.18 0.5K
10:16 171.08 171.49 171.08 171.49 3.1K
10:17 171.67 171.93 171.67 171.93 4.2K
10:18 170.89 171.08 170.89 171.08 1.6K
10:19 171.08 171.68 171.08 171.34 3.8K
10:20 171.34 171.35 171.00 171.00 3.0K
10:21 171.00 171.00 171.00 171.00 0.6K
10:22 171.00 171.00 170.06 170.06 2.2K
10:23 170.06 171.00 170.06 171.00 0.9K
10:24 171.00 171.00 169.94 169.94 2.5K
10:25 170.84 170.84 170.84 170.84 0.6K
10:26 170.84 170.84 170.84 170.84 0.2K
10:27 170.84 170.84 169.33 169.33 1.8K
10:28 169.34 169.34 169.34 169.34 0.9K
10:29 169.34 169.68 168.49 168.49 1.1K
10:30 168.49 168.52 168.49 168.52 1.9K
10:31 168.88 168.88 168.88 168.88 0.7K
10:32 168.22 168.63 168.22 168.63 3.5K
10:33 168.76 168.76 168.76 168.76 0.6K
10:34 169.04 169.11 169.04 169.11 0.7K
10:35 169.11 169.11 168.80 168.80 1.2K
10:36 168.80 168.80 168.80 168.80 0.6K
10:37 168.80 170.05 168.80 170.04 0.4K
10:38 170.04 171.07 170.04 171.07 2.3K
10:39 171.32 171.33 171.18 171.18 1.8K
10:40 171.18 172.38 171.18 171.61 3.3K
10:41 171.61 172.94 171.61 172.94 2.0K
10:42 172.94 172.94 172.94 172.94 0.2K
10:43 173.00 173.00 173.00 173.00 1.7K
10:44 173.00 173.70 173.00 173.70 5.5K
10:45 173.70 173.70 173.70 173.70 0.3K
10:46 173.70 173.70 173.70 173.70 0.4K
10:47 173.70 173.70 173.70 173.70 0.3K
10:48 174.11 174.12 174.11 174.12 1.2K
10:49 174.12 174.12 174.11 174.11 0.6K
10:50 174.58 174.87 174.41 174.87 3.0K
10:51 174.87 174.95 174.87 174.95 0.6K
10:52 174.87 174.87 174.79 174.79 0.5K
10:53 174.79 174.79 174.31 174.41 12.0K
10:54 173.87 173.87 173.87 173.87 2.2K
10:55 173.88 173.88 173.60 173.60 0.8K
10:56 173.60 173.70 173.26 173.70 3.7K
10:57 173.70 173.70 173.15 173.50 0.9K
10:58 173.50 173.50 173.50 173.50 0.0K
10:59 173.80 173.80 173.31 173.31 1.2K
11:00 173.88 174.29 173.88 173.91 2.1K
11:01 173.91 173.91 173.91 173.91 0.2K
11:02 173.91 173.92 173.71 173.71 1.4K
11:03 173.71 174.20 173.32 174.20 2.3K
11:04 174.20 174.44 174.20 174.44 0.9K
11:05 174.44 174.85 174.44 174.71 2.0K
11:06 174.71 174.92 174.64 174.92 0.6K
11:07 174.92 174.92 174.50 174.71 0.8K
11:08 174.56 175.40 174.56 174.73 6.4K
11:09 174.73 174.73 174.54 174.54 0.2K
11:10 174.54 174.54 174.09 174.10 1.5K
11:11 174.10 174.14 174.10 174.14 1.3K
11:12 174.14 174.41 174.14 174.41 0.2K
11:13 174.41 174.41 174.41 174.41 0.9K
11:14 174.08 174.62 174.08 174.09 7.4K
11:15 174.09 174.59 174.09 174.55 1.3K
11:16 174.21 174.50 174.21 174.50 1.7K
11:17 174.50 174.50 174.49 174.49 0.3K
11:18 174.49 174.49 174.49 174.49 0.3K
11:19 174.47 174.47 174.47 174.47 0.7K
11:20 174.47 174.47 174.19 174.19 0.4K
11:21 174.38 174.38 174.38 174.38 0.4K
11:22 174.56 175.10 174.34 175.10 4.1K
11:23 175.10 175.10 175.10 175.10 0.1K
11:24 175.13 175.30 175.13 175.20 2.3K
11:25 175.20 175.29 175.20 175.29 13.4K
11:26 175.29 176.10 175.29 176.10 1.9K
11:27 175.82 175.82 175.82 175.82 0.3K
11:28 175.82 175.95 175.82 175.95 2.4K
11:29 176.31 176.31 176.31 176.31 1.6K
11:30 176.86 176.86 176.70 176.70 1.5K
11:31 176.70 176.70 176.29 176.50 14.5K
11:32 176.50 176.68 176.50 176.68 1.8K
11:33 176.68 176.68 176.66 176.66 0.4K
11:34 176.66 176.66 176.66 176.66 0.2K
11:35 176.88 176.88 176.88 176.88 1.4K
11:36 176.88 176.88 176.88 176.88 0.2K
11:37 176.88 176.88 176.84 176.85 1.4K
11:38 176.47 176.47 176.47 176.47 0.5K
11:39 176.47 176.47 176.47 176.47 0.1K
11:40 176.86 176.86 175.67 176.21 8.0K
11:41 176.21 176.21 176.03 176.03 0.3K
11:42 176.03 176.03 176.03 176.03 0.8K
11:43 175.78 176.11 175.58 176.11 1.6K
11:44 176.11 176.18 176.11 176.18 0.5K
11:45 176.18 176.54 176.18 176.54 0.4K
11:46 176.54 176.54 176.25 176.31 1.7K
11:47 176.31 176.31 176.31 176.31 0.1K
11:48 176.31 176.60 176.21 176.34 1.3K
11:49 176.34 176.61 176.34 176.61 1.6K
11:50 176.61 176.61 176.61 176.61 2.2K
11:51 176.33 176.80 176.33 176.80 1.2K
11:52 176.44 176.44 176.40 176.40 0.7K
11:53 176.40 177.34 176.40 177.00 1.9K
11:54 177.00 177.00 177.00 177.00 0.2K
11:55 177.00 177.00 177.00 177.00 0.2K
11:56 177.00 177.00 177.00 177.00 0.1K
11:57 177.28 177.39 177.03 177.39 5.8K
11:58 177.22 177.22 177.22 177.22 0.6K
11:59 177.22 177.88 177.22 177.85 2.2K
12:00 177.85 177.85 175.06 175.06 40.6K
12:01 176.23 176.23 175.13 175.13 3.6K
12:02 175.13 175.13 174.42 174.42 4.2K
12:03 175.62 175.94 174.80 175.94 1.6K
12:04 175.94 175.94 175.00 175.57 1.7K
12:05 175.57 175.57 175.57 175.57 0.6K
12:06 175.57 175.57 174.58 174.58 29.4K
12:07 174.58 175.56 174.58 175.49 6.3K
12:08 175.41 175.41 175.41 175.41 3.2K
12:09 175.41 175.43 175.19 175.19 2.4K
12:10 175.19 175.19 174.96 174.96 0.8K
12:11 174.96 174.96 174.94 174.94 0.4K
12:12 174.67 174.67 174.67 174.67 1.5K
12:13 174.67 175.08 174.67 175.08 2.3K
12:14 175.21 175.70 174.94 174.94 6.1K
12:15 174.59 175.11 174.59 175.11 1.4K
12:16 175.11 175.11 175.11 175.11 0.0K
12:17 175.11 175.11 174.63 174.63 1.9K
12:18 174.15 174.15 174.15 174.15 0.4K
12:19 174.15 174.15 174.07 174.07 0.2K
12:20 174.07 174.07 174.07 174.07 0.1K
12:21 174.07 174.13 174.07 174.13 0.4K
12:22 174.13 174.60 174.13 174.60 0.9K
12:23 174.60 174.72 174.50 174.72 0.7K
12:24 174.95 174.95 174.79 174.79 2.4K
12:25 174.79 174.79 174.79 174.79 0.1K
12:26 174.91 174.92 174.91 174.92 3.3K
12:27 174.88 174.88 174.02 174.02 7.5K
12:28 173.87 173.87 173.58 173.58 1.8K
12:29 173.58 174.11 173.58 174.11 1.3K
12:30 173.98 174.44 173.96 174.00 4.8K
12:31 173.92 174.16 173.92 174.16 0.8K
12:32 174.17 174.17 173.87 173.87 1.3K
12:33 173.87 173.87 173.87 173.87 0.3K
12:34 173.87 174.04 173.87 174.04 0.4K
12:35 174.04 174.04 174.04 174.04 0.3K
12:36 174.04 174.05 174.04 174.05 0.1K
12:37 174.05 174.33 174.05 174.33 0.9K
12:38 174.33 174.33 174.33 174.33 0.1K
12:39 174.07 174.07 174.07 174.07 0.2K
12:40 174.07 174.07 174.07 174.07 0.1K
12:41 174.07 174.36 174.07 174.36 0.4K
12:42 174.36 174.83 174.36 174.83 1.7K
12:43 175.26 175.26 174.96 174.96 0.6K
12:44 174.96 174.96 174.96 174.96 0.1K
12:45 174.96 175.95 174.96 175.88 2.1K
12:46 175.88 175.88 175.88 175.88 0.2K
12:47 175.88 175.91 175.88 175.91 0.6K
12:48 175.91 175.91 175.91 175.91 0.4K
12:49 175.91 175.91 175.91 175.91 0.3K
12:50 175.92 175.92 175.80 175.92 0.8K
12:51 175.92 175.92 175.92 175.92 0.1K
12:52 175.92 175.92 175.84 175.84 2.3K
12:53 175.84 175.84 175.84 175.84 0.2K
12:54 175.84 175.84 175.84 175.84 0.2K
12:55 175.84 175.84 175.84 175.84 0.3K
12:56 175.84 175.84 175.84 175.84 0.4K
12:57 175.84 175.84 175.84 175.84 0.2K
12:58 175.84 175.84 175.84 175.84 0.0K
12:59 175.84 175.84 175.77 175.77 0.4K
13:00 175.77 175.77 175.54 175.54 9.4K
13:01 175.54 175.54 175.54 175.54 0.0K
13:02 174.46 174.46 174.46 174.46 0.2K
13:03 174.46 174.46 173.94 173.94 4.9K
13:04 173.84 173.84 173.84 173.84 0.2K
13:05 173.84 173.84 173.84 173.84 0.5K
13:06 173.84 174.00 173.83 173.83 1.4K
13:07 173.08 173.08 173.08 173.08 2.4K
13:08 173.08 173.68 173.08 173.68 0.4K
13:09 173.68 173.68 173.21 173.47 1.3K
13:10 173.41 173.41 172.52 172.86 6.5K
13:11 173.45 173.45 173.04 173.04 3.6K
13:12 173.04 173.04 173.04 173.04 0.0K
13:13 173.04 173.12 173.04 173.12 1.8K
13:14 173.09 173.10 172.74 172.74 2.4K
13:15 172.57 172.91 172.57 172.91 2.0K
13:16 172.32 172.43 172.32 172.43 0.6K
13:17 172.43 172.43 172.32 172.32 0.7K
13:18 172.32 172.32 172.32 172.32 0.4K
13:19 172.32 172.50 172.32 172.50 0.2K
13:20 172.50 172.50 172.38 172.38 0.3K
13:21 172.66 172.66 172.09 172.09 1.9K
13:22 172.96 172.96 172.96 172.96 0.9K
13:23 172.96 172.96 172.96 172.96 0.2K
13:24 172.96 172.96 172.96 172.96 0.0K
13:25 172.96 172.96 171.89 171.89 0.7K
13:26 171.89 171.89 171.89 171.89 0.8K
13:27 171.89 172.74 171.89 172.74 3.4K
13:28 172.74 172.74 172.38 172.38 0.3K
13:29 172.38 172.38 172.38 172.38 0.1K
13:30 172.60 172.60 172.38 172.38 2.3K
13:31 172.38 172.64 172.38 172.64 0.2K
13:32 172.64 172.64 172.57 172.57 1.4K
13:33 172.57 173.31 172.57 173.00 1.9K
13:34 173.00 173.00 173.00 173.00 0.9K
13:35 173.00 173.43 173.00 173.43 0.4K
13:36 173.43 173.43 173.43 173.43 0.3K
13:37 173.43 173.43 173.43 173.43 1.4K
13:38 173.43 174.20 173.01 174.20 1.2K
13:39 173.43 173.43 173.43 173.43 0.9K
13:40 173.43 173.43 173.00 173.00 0.8K
13:41 173.00 173.00 173.00 173.00 1.3K
13:42 173.00 173.00 172.85 172.85 1.4K
13:43 172.66 172.66 172.66 172.66 0.6K
13:44 172.66 173.05 172.64 173.05 2.5K
13:45 173.05 173.26 173.05 173.26 1.4K
13:46 172.91 173.19 172.91 173.08 0.6K
13:47 173.08 173.08 173.08 173.08 0.1K
13:48 173.19 173.20 173.19 173.20 0.4K
13:49 173.20 173.20 173.20 173.20 0.3K
13:50 173.20 173.20 173.20 173.20 0.2K
13:51 173.20 173.20 173.20 173.20 0.2K
13:52 173.18 173.18 173.18 173.18 1.1K
13:53 173.18 173.18 173.18 173.18 0.7K
13:54 173.08 173.19 173.08 173.10 4.1K
13:55 173.10 173.10 173.10 173.10 0.2K
13:56 173.10 173.15 173.10 173.15 0.6K
13:57 173.15 173.24 173.15 173.24 0.3K
13:58 173.24 173.24 173.24 173.24 0.1K
13:59 173.24 173.47 173.20 173.47 1.6K
14:00 173.47 173.47 173.47 173.47 0.1K
14:01 173.47 173.47 172.72 172.72 2.7K
14:02 172.72 172.72 172.72 172.72 0.1K
14:03 172.72 172.72 172.60 172.60 0.4K
14:04 172.60 173.10 172.60 173.10 0.2K
14:05 173.10 173.10 173.10 173.10 0.2K
14:06 173.10 173.10 173.10 173.10 0.4K
14:07 173.10 173.10 172.55 172.55 0.5K
14:08 172.55 172.65 172.38 172.65 1.6K
14:09 172.65 172.65 172.65 172.65 0.3K
14:10 172.24 172.64 172.24 172.64 0.4K
14:11 172.64 172.64 172.64 172.64 0.2K
14:12 172.64 172.64 172.64 172.64 0.5K
14:13 172.64 172.64 172.25 172.25 1.0K
14:14 172.08 172.08 171.89 171.89 4.1K
14:15 171.89 171.89 171.72 171.72 0.3K
14:16 172.54 172.54 172.51 172.51 4.1K
14:17 172.57 172.57 172.57 172.57 0.8K
14:18 172.57 172.57 172.25 172.25 0.9K
14:19 172.26 172.26 172.26 172.26 0.3K
14:20 172.26 172.26 172.26 172.26 0.5K
14:21 172.26 172.26 172.26 172.26 0.1K
14:22 172.22 172.35 172.22 172.35 0.9K
14:23 172.35 172.35 172.34 172.34 0.5K
14:24 172.34 172.69 172.34 172.69 1.6K
14:25 173.05 173.05 172.90 173.00 3.2K
14:26 173.20 173.20 173.20 173.20 0.2K
14:27 173.20 173.20 173.20 173.20 0.0K
14:28 173.20 173.30 173.20 173.30 0.5K
14:29 173.30 173.30 173.15 173.15 0.6K
14:30 173.15 173.15 173.15 173.15 0.4K
14:31 173.15 173.15 172.65 172.65 0.2K
14:32 172.65 172.65 172.65 172.65 0.2K
14:33 172.65 172.65 171.90 171.90 3.7K
14:34 171.90 171.90 171.90 171.90 0.2K
14:35 171.90 172.17 171.90 172.17 0.2K
14:36 172.17 172.17 172.16 172.16 0.4K
14:37 172.16 172.16 172.16 172.16 0.2K
14:38 172.16 172.16 172.16 172.16 0.1K
14:39 172.16 172.16 172.16 172.16 0.1K
14:40 172.16 172.45 172.16 172.45 0.3K
14:41 172.45 172.45 172.16 172.16 0.2K
14:42 172.47 172.47 171.65 171.65 4.0K
14:43 171.65 171.65 171.65 171.65 0.3K
14:44 171.69 171.70 171.59 171.59 1.6K
14:45 171.59 172.00 171.20 171.20 4.5K
14:46 171.20 172.36 171.20 172.36 6.5K
14:47 172.36 172.36 172.36 172.36 0.1K
14:48 172.36 172.36 172.36 172.36 0.2K
14:49 172.36 172.36 172.36 172.36 0.0K
14:50 172.36 172.36 172.14 172.14 1.1K
14:51 172.14 172.26 172.14 172.26 1.5K
14:52 172.26 172.26 172.25 172.25 0.5K
14:53 172.25 172.25 172.25 172.25 0.3K
14:54 172.25 172.29 172.19 172.29 4.5K
14:55 172.29 172.51 172.15 172.15 11.1K
14:56 172.15 172.15 171.44 171.44 1.4K
14:57 171.44 171.44 171.44 171.44 0.1K
14:58 171.44 171.44 171.44 171.44 0.1K
14:59 171.44 171.44 171.44 171.44 0.0K
15:00 171.44 171.63 171.44 171.63 1.0K
15:01 171.63 171.63 171.63 171.63 0.4K
15:02 171.43 171.53 171.43 171.53 4.7K
15:03 171.53 171.60 171.53 171.60 2.1K
15:04 171.60 171.60 171.51 171.51 0.6K
15:05 171.51 171.51 171.51 171.51 0.3K
15:06 171.51 172.03 171.51 172.03 2.0K
15:07 172.03 172.03 172.02 172.02 2.1K
15:08 172.02 172.02 171.61 171.71 3.0K
15:09 171.71 171.71 171.71 171.71 0.1K
15:10 171.71 171.71 171.71 171.71 0.8K
15:11 171.71 171.71 170.81 170.81 2.1K
15:12 170.81 170.81 170.81 170.81 1.0K
15:13 171.11 171.11 171.01 171.01 5.0K
15:14 171.01 171.01 170.74 170.74 1.5K
15:15 170.74 170.74 170.73 170.73 0.6K
15:16 170.73 170.73 170.73 170.73 0.2K
15:17 171.30 171.30 171.02 171.02 3.7K
15:18 171.02 171.02 171.00 171.00 2.7K
15:19 171.00 171.02 171.00 171.02 0.3K
15:20 171.02 171.02 171.02 171.02 0.1K
15:21 171.02 171.02 170.77 170.77 2.1K
15:22 170.73 170.73 170.73 170.73 0.5K
15:23 170.71 170.71 170.71 170.71 0.2K
15:24 170.71 170.92 170.71 170.78 3.4K
15:25 170.70 170.70 170.70 170.70 0.4K
15:26 170.70 170.82 170.61 170.61 2.5K
15:27 170.70 170.70 170.56 170.56 1.3K
15:28 170.56 170.72 170.56 170.72 9.2K
15:29 170.80 170.84 170.80 170.84 4.3K
15:30 170.97 171.14 170.94 171.14 5.7K
15:31 171.14 171.75 171.14 171.53 2.3K
15:32 171.53 171.98 171.53 171.98 1.3K
15:33 171.98 172.59 171.39 172.59 1.5K
15:34 172.59 172.59 171.94 171.94 1.0K
15:35 171.94 171.94 171.94 171.94 0.2K
15:36 171.97 171.97 171.72 171.72 1.5K
15:37 171.72 171.92 171.72 171.92 2.3K
15:38 171.92 171.92 171.92 171.92 0.7K
15:39 172.13 172.13 170.80 170.80 9.6K
15:40 170.80 171.03 170.79 171.03 1.7K
15:41 171.03 171.03 171.03 171.03 0.3K
15:42 170.99 170.99 170.99 170.99 1.2K
15:43 171.00 171.00 170.76 170.76 4.5K
15:44 170.85 171.30 170.85 171.30 3.2K
15:45 171.30 171.49 171.30 171.49 2.0K
15:46 171.49 171.49 171.18 171.18 1.8K
15:47 171.18 171.28 171.18 171.28 0.6K
15:48 171.28 171.28 171.12 171.12 1.3K
15:49 171.38 171.38 171.35 171.35 1.1K
15:50 171.38 171.40 171.38 171.40 1.0K
15:51 171.40 171.40 171.27 171.27 3.8K
15:52 171.27 171.27 170.88 171.17 2.7K
15:53 171.00 171.20 171.00 171.20 2.6K
15:54 170.87 170.95 170.86 170.86 8.3K
15:55 170.86 171.06 170.86 170.88 12.9K
15:56 170.82 171.10 170.51 171.10 14.8K
15:57 171.50 171.83 171.50 171.81 10.0K
15:58 171.81 171.87 171.81 171.81 9.8K
15:59 171.60 171.84 171.60 171.77 10.6K
16:00 171.61 171.95 171.61 171.92 60.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし