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
09:31 184.54 186.48 184.45 184.76 6.4K
09:32 185.00 185.25 185.00 185.25 1.8K
09:33 185.25 185.25 184.88 184.88 0.3K
09:34 184.88 185.28 184.88 185.28 0.3K
09:35 185.28 185.28 185.28 185.28 0.2K
09:36 185.28 185.28 185.28 185.28 0.5K
09:37 185.28 185.47 185.28 185.47 0.7K
09:38 185.47 186.00 185.47 185.47 1.5K
09:39 185.47 185.47 185.47 185.47 0.4K
09:40 185.47 185.47 185.47 185.47 0.2K
09:41 185.00 185.00 184.86 184.86 0.4K
09:42 184.86 184.86 184.86 184.86 0.1K
09:43 185.74 185.74 185.74 185.74 0.9K
09:44 185.74 186.06 185.74 186.06 0.9K
09:45 186.06 186.06 185.79 185.79 0.5K
09:46 185.79 186.68 185.79 186.62 1.3K
09:47 186.62 186.62 184.57 185.05 5.4K
09:48 185.05 185.05 185.05 185.05 0.1K
09:49 185.05 185.05 184.19 184.19 0.3K
09:50 184.19 184.19 184.19 184.19 0.2K
09:51 184.19 184.70 184.19 184.70 0.2K
09:52 184.70 185.04 184.70 185.04 3.0K
09:53 184.16 184.18 184.16 184.18 2.1K
09:54 184.18 184.18 184.18 184.18 0.1K
09:55 184.18 184.18 184.18 184.18 0.2K
09:56 185.00 185.00 185.00 185.00 1.3K
09:57 185.00 185.00 185.00 185.00 0.6K
09:58 185.05 185.05 185.05 185.05 0.5K
09:59 185.05 185.82 185.05 185.82 0.7K
10:00 185.29 185.29 185.24 185.24 1.1K
10:01 185.24 185.24 184.59 184.59 1.9K
10:02 184.21 184.21 184.21 184.21 0.6K
10:03 184.21 184.21 184.21 184.21 0.2K
10:04 184.21 184.74 184.21 184.55 1.0K
10:05 184.55 185.06 184.55 185.06 1.1K
10:06 185.06 185.06 185.06 185.06 0.0K
10:07 185.06 185.06 183.90 183.90 1.5K
10:08 183.90 183.90 183.90 183.90 1.0K
10:09 183.90 183.90 183.90 183.90 0.3K
10:10 185.33 185.33 185.33 185.33 1.1K
10:11 185.33 185.33 185.33 185.33 0.3K
10:12 185.33 185.33 184.67 184.67 0.3K
10:13 185.00 185.00 185.00 185.00 2.4K
10:14 185.00 185.00 185.00 185.00 0.2K
10:15 185.45 185.45 185.45 185.45 0.4K
10:16 185.45 185.45 185.45 185.45 0.4K
10:17 185.87 186.00 185.87 186.00 3.3K
10:18 186.00 186.00 185.61 185.61 1.3K
10:19 186.03 187.00 186.03 187.00 1.7K
10:20 187.00 187.00 187.00 187.00 0.3K
10:21 187.00 187.00 187.00 187.00 0.2K
10:22 187.00 187.00 187.00 187.00 0.5K
10:23 187.00 187.00 186.52 186.52 0.8K
10:24 186.52 186.52 186.52 186.52 0.4K
10:25 186.52 187.18 186.52 187.18 1.2K
10:26 187.18 187.18 187.17 187.17 0.7K
10:27 187.17 187.53 187.17 187.53 1.5K
10:28 187.53 187.62 187.13 187.13 2.0K
10:29 187.13 187.13 186.51 186.51 3.7K
10:30 186.51 186.62 186.51 186.62 0.5K
10:31 186.09 186.09 186.09 186.09 1.4K
10:32 185.81 185.81 185.69 185.69 0.9K
10:33 185.69 185.69 185.69 185.69 1.5K
10:34 185.69 185.69 185.69 185.69 0.3K
10:35 186.01 186.01 186.01 186.01 1.2K
10:36 186.01 186.01 185.71 185.71 1.9K
10:37 185.71 185.71 185.71 185.71 0.2K
10:38 185.71 185.71 184.65 184.65 1.6K
10:39 184.65 184.65 184.65 184.65 0.2K
10:40 184.65 185.25 184.65 185.25 0.7K
10:41 185.00 185.00 184.73 184.73 1.2K
10:42 184.73 184.73 184.73 184.73 0.3K
10:43 184.21 184.21 183.96 183.96 3.4K
10:44 183.96 183.96 183.96 183.96 0.2K
10:45 183.96 183.96 182.94 182.94 2.0K
10:46 182.64 183.33 182.64 183.33 1.1K
10:47 183.33 183.33 183.33 183.33 0.2K
10:48 184.19 184.19 184.19 184.19 2.1K
10:49 184.19 184.19 184.19 184.19 0.0K
10:50 184.19 184.57 184.19 184.57 0.6K
10:51 184.58 184.58 184.58 184.58 0.9K
10:52 184.58 185.00 184.58 185.00 1.1K
10:53 185.00 185.00 184.92 184.92 0.4K
10:54 184.92 185.00 184.92 185.00 1.8K
10:55 185.00 185.69 185.00 185.28 2.8K
10:56 185.28 185.28 185.28 185.28 0.3K
10:57 185.28 185.28 185.28 185.28 0.2K
10:58 185.28 185.44 185.02 185.44 1.3K
10:59 185.44 185.44 184.15 184.15 0.8K
11:00 184.15 184.75 184.15 184.16 1.1K
11:01 184.16 184.16 184.16 184.16 0.1K
11:02 184.16 184.16 184.16 184.16 0.1K
11:03 184.16 184.16 184.16 184.16 0.2K
11:04 184.16 184.77 184.16 184.77 0.2K
11:05 184.77 184.77 184.77 184.77 0.1K
11:06 184.77 184.77 184.77 184.77 0.2K
11:07 184.77 184.77 184.77 184.77 0.0K
11:08 184.77 184.77 184.77 184.77 0.4K
11:09 184.77 184.77 184.77 184.77 0.1K
11:10 184.77 184.77 184.57 184.57 0.5K
11:11 184.51 184.80 184.51 184.80 1.0K
11:12 184.80 184.97 184.56 184.97 0.7K
11:13 184.97 184.97 184.97 184.97 0.1K
11:14 184.97 184.97 184.16 184.16 2.2K
11:15 184.16 184.16 184.16 184.16 0.1K
11:16 184.16 184.16 183.94 183.94 0.7K
11:17 183.94 183.94 183.94 183.94 0.2K
11:18 183.94 183.94 183.94 183.94 0.0K
11:19 183.94 183.94 183.94 183.94 0.3K
11:20 183.94 183.94 183.94 183.94 0.0K
11:21 183.94 183.94 183.94 183.94 0.3K
11:22 183.94 183.94 183.94 183.94 0.6K
11:23 183.94 183.94 183.94 183.94 0.6K
11:24 183.94 183.94 183.93 183.93 0.6K
11:25 183.93 183.93 183.93 183.93 0.4K
11:26 183.94 183.94 183.94 183.94 0.2K
11:27 183.94 184.00 183.94 184.00 0.7K
11:28 184.00 184.00 184.00 184.00 0.7K
11:29 184.00 184.00 183.94 183.94 2.4K
11:30 184.27 184.27 184.27 184.27 0.8K
11:31 184.27 184.27 184.27 184.27 0.1K
11:32 184.27 184.89 184.27 184.89 0.3K
11:33 184.89 184.94 184.89 184.94 0.2K
11:34 184.94 184.94 184.94 184.94 0.1K
11:35 184.94 185.10 184.94 185.10 0.7K
11:36 185.10 185.10 185.10 185.10 0.2K
11:37 185.10 185.10 185.10 185.10 0.1K
11:38 185.10 185.10 185.10 185.10 0.2K
11:39 185.10 185.10 184.91 184.91 0.2K
11:40 184.91 184.91 184.91 184.91 0.1K
11:41 184.91 184.91 184.91 184.91 0.4K
11:42 184.91 184.91 184.90 184.90 0.6K
11:43 184.90 184.90 184.90 184.90 0.4K
11:44 184.90 184.90 184.41 184.41 1.0K
11:45 184.41 184.41 184.41 184.41 0.2K
11:46 184.41 184.41 184.41 184.41 0.2K
11:47 184.41 184.41 184.41 184.41 0.1K
11:48 184.41 184.41 184.41 184.41 0.2K
11:49 184.41 184.41 184.13 184.13 0.7K
11:50 184.13 184.13 184.07 184.07 0.7K
11:51 184.07 184.07 184.07 184.07 0.2K
11:52 184.07 184.07 184.07 184.07 0.8K
11:53 184.05 184.29 184.05 184.29 1.1K
11:54 184.29 184.29 184.29 184.29 0.0K
11:55 184.29 184.29 184.29 184.29 0.3K
11:56 184.29 184.46 184.29 184.46 0.6K
11:57 184.46 184.46 184.46 184.46 0.0K
11:58 184.46 184.46 184.46 184.46 0.1K
11:59 184.46 184.46 184.30 184.30 0.3K
12:00 184.30 184.61 184.30 184.61 4.7K
12:01 184.61 184.61 184.61 184.61 0.2K
12:02 184.61 184.61 184.61 184.61 0.2K
12:03 184.61 184.61 184.61 184.61 0.2K
12:04 184.61 185.96 184.61 185.96 0.9K
12:05 185.96 185.96 185.96 185.96 0.1K
12:06 185.96 186.27 185.96 186.27 0.9K
12:07 186.27 186.27 186.27 186.27 0.3K
12:08 186.27 186.27 186.27 186.27 0.0K
12:09 186.27 186.27 186.27 186.27 0.0K
12:10 186.27 186.27 185.94 185.94 0.5K
12:11 185.94 186.10 185.90 185.90 1.5K
12:12 185.90 185.90 185.90 185.90 0.2K
12:13 185.90 185.90 185.90 185.90 0.1K
12:14 185.90 185.90 185.83 185.83 0.4K
12:15 185.83 185.83 185.83 185.83 0.1K
12:16 185.83 186.18 185.83 186.18 0.5K
12:17 186.18 186.18 186.18 186.18 0.0K
12:18 186.18 186.18 186.18 186.18 0.1K
12:19 186.18 186.18 186.18 186.18 0.2K
12:20 186.18 186.18 186.18 186.18 0.1K
12:21 186.18 186.18 185.53 185.53 1.1K
12:22 185.53 185.53 185.53 185.53 0.1K
12:23 185.53 185.60 185.53 185.60 0.1K
12:24 185.60 185.89 185.60 185.89 0.6K
12:25 185.89 185.89 185.60 185.60 0.9K
12:26 185.60 185.60 185.11 185.11 0.5K
12:27 185.11 185.48 185.11 185.48 0.6K
12:28 185.48 185.48 185.48 185.48 0.1K
12:29 185.48 185.48 185.48 185.48 0.1K
12:30 185.48 185.48 185.48 185.48 0.2K
12:31 185.48 185.48 185.17 185.17 0.3K
12:32 185.17 185.17 185.17 185.17 0.9K
12:33 185.17 185.17 185.17 185.17 0.3K
12:34 185.17 185.17 185.17 185.17 0.3K
12:35 185.17 185.17 185.17 185.17 0.0K
12:36 185.17 185.17 184.92 184.92 2.3K
12:37 184.92 184.92 184.92 184.92 0.0K
12:38 184.92 184.92 184.92 184.92 0.1K
12:39 184.92 184.92 184.92 184.92 0.0K
12:40 184.92 184.92 184.92 184.92 0.1K
12:41 184.92 184.92 184.92 184.92 0.1K
12:42 184.92 184.92 184.92 184.92 0.1K
12:43 184.92 184.92 184.92 184.92 0.0K
12:44 184.92 184.92 184.85 184.85 0.4K
12:45 184.60 184.60 184.60 184.60 0.5K
12:46 184.60 184.60 184.60 184.60 0.1K
12:47 184.60 184.60 184.59 184.59 0.9K
12:48 184.59 184.59 184.59 184.59 0.1K
12:49 184.59 184.59 184.59 184.59 0.0K
12:50 184.59 184.72 184.59 184.72 0.2K
12:51 184.72 184.72 184.72 184.72 0.1K
12:52 184.72 184.72 184.72 184.72 0.2K
12:53 184.72 184.84 184.72 184.84 0.9K
12:54 184.84 184.84 184.84 184.84 0.5K
12:55 184.84 184.84 184.69 184.69 0.3K
12:56 184.69 184.69 184.69 184.69 0.0K
12:57 184.69 184.69 184.69 184.69 0.1K
12:58 184.69 184.69 184.69 184.69 0.6K
12:59 184.69 184.69 184.69 184.69 0.1K
13:00 184.69 184.91 184.69 184.91 0.2K
13:01 184.91 184.91 184.90 184.90 0.8K
13:02 184.90 184.90 184.90 184.90 0.1K
13:03 184.90 184.90 184.65 184.65 0.9K
13:04 184.65 184.66 184.65 184.66 0.5K
13:05 184.66 184.66 184.66 184.66 0.1K
13:06 184.66 184.66 184.37 184.37 1.2K
13:07 184.37 184.37 184.37 184.37 0.1K
13:08 184.37 184.37 184.37 184.37 0.2K
13:09 184.37 184.70 184.37 184.70 1.4K
13:10 184.81 184.81 184.81 184.81 0.9K
13:11 184.81 184.81 184.81 184.81 0.1K
13:12 184.81 184.81 184.81 184.81 0.1K
13:13 184.81 184.81 184.81 184.81 0.0K
13:14 184.81 184.81 184.81 184.81 0.0K
13:15 184.81 184.81 184.81 184.81 0.1K
13:16 184.81 184.81 184.73 184.73 0.9K
13:17 184.73 184.80 184.73 184.73 1.0K
13:18 184.73 184.73 184.73 184.73 0.1K
13:19 184.73 184.73 184.73 184.73 0.0K
13:20 184.73 184.73 184.72 184.72 0.2K
13:21 184.72 184.72 184.72 184.72 0.2K
13:22 184.72 184.72 184.72 184.72 0.1K
13:23 184.72 184.72 184.72 184.72 0.1K
13:24 184.72 184.72 184.72 184.72 0.1K
13:25 184.72 184.72 184.72 184.72 0.2K
13:26 184.72 184.72 184.72 184.72 0.1K
13:27 184.72 184.72 184.71 184.71 0.3K
13:28 184.71 184.71 184.54 184.54 0.2K
13:29 184.54 184.54 184.54 184.54 0.1K
13:30 184.47 184.47 184.47 184.47 0.6K
13:31 184.47 184.63 184.47 184.63 0.5K
13:32 184.63 184.63 184.62 184.62 0.4K
13:33 184.62 184.62 184.57 184.57 0.2K
13:34 184.57 184.57 184.57 184.57 0.1K
13:35 184.57 184.57 184.57 184.57 0.0K
13:36 184.57 184.79 184.57 184.79 2.3K
13:37 184.95 184.95 184.95 184.95 1.3K
13:38 184.95 184.95 184.95 184.95 0.1K
13:39 184.95 184.95 184.95 184.95 0.2K
13:40 184.95 184.95 184.95 184.95 0.1K
13:41 184.95 184.95 184.91 184.91 0.5K
13:42 184.91 184.91 184.91 184.91 0.3K
13:43 184.91 184.91 184.91 184.91 0.0K
13:44 184.91 184.91 184.91 184.91 0.3K
13:45 184.91 184.91 184.91 184.91 0.4K
13:46 184.91 184.91 184.91 184.91 0.0K
13:47 184.91 184.91 184.91 184.91 0.1K
13:48 184.91 184.91 184.91 184.91 0.0K
13:49 184.91 184.91 184.91 184.91 0.1K
13:50 184.91 184.91 184.91 184.91 0.1K
13:51 184.90 185.20 184.90 185.20 0.7K
13:52 185.20 185.20 185.20 185.20 0.3K
13:53 185.20 185.20 184.47 184.47 0.8K
13:54 184.47 184.47 184.47 184.47 0.0K
13:55 184.47 184.47 183.96 184.00 2.6K
13:56 184.00 184.00 184.00 184.00 0.2K
13:57 184.00 184.00 183.99 183.99 0.3K
13:58 183.99 183.99 183.99 183.99 0.4K
13:59 183.99 183.99 183.99 183.99 0.1K
14:00 183.99 183.99 183.99 183.99 0.1K
14:01 183.99 183.99 183.64 183.64 1.4K
14:02 183.64 183.99 183.64 183.96 1.4K
14:03 183.96 183.96 183.96 183.96 0.2K
14:04 183.96 183.96 183.96 183.96 0.0K
14:05 183.96 183.97 183.96 183.97 0.3K
14:06 183.97 183.97 183.97 183.97 0.3K
14:07 183.97 183.97 183.97 183.97 0.5K
14:08 183.97 183.97 183.24 183.24 0.5K
14:09 183.24 183.33 183.23 183.33 0.7K
14:10 183.33 183.33 183.33 183.33 0.2K
14:11 183.33 183.33 183.00 183.33 0.8K
14:12 183.33 183.33 183.33 183.33 1.4K
14:13 183.33 183.33 183.33 183.33 0.2K
14:14 183.73 183.73 183.33 183.33 1.2K
14:15 183.33 183.33 183.33 183.33 0.8K
14:16 183.33 184.24 183.33 184.24 0.3K
14:17 184.24 184.28 184.12 184.28 0.4K
14:18 184.28 184.28 184.28 184.28 0.2K
14:19 184.28 184.28 184.28 184.28 0.2K
14:20 184.28 184.28 184.28 184.28 0.1K
14:21 184.28 184.28 183.93 183.93 0.3K
14:22 183.93 183.93 183.93 183.93 0.1K
14:23 183.93 183.93 183.93 183.93 0.2K
14:24 183.93 184.28 183.93 184.28 1.4K
14:25 184.28 184.28 184.28 184.28 0.3K
14:26 184.28 184.28 184.28 184.28 0.2K
14:27 184.28 184.28 184.28 184.28 0.4K
14:28 184.28 184.28 184.28 184.28 0.1K
14:29 184.28 184.28 184.28 184.28 0.3K
14:30 184.28 184.28 184.28 184.28 0.2K
14:31 184.28 184.28 184.20 184.20 0.2K
14:32 184.20 184.20 184.20 184.20 0.2K
14:33 184.20 184.20 184.20 184.20 0.1K
14:34 183.85 183.85 183.49 183.49 2.8K
14:35 183.49 183.49 183.49 183.49 0.1K
14:36 183.49 183.49 183.49 183.49 0.3K
14:37 183.49 183.80 183.49 183.80 0.8K
14:38 183.80 183.80 183.80 183.80 0.1K
14:39 183.80 183.80 183.80 183.80 0.3K
14:40 183.80 183.80 183.80 183.80 0.1K
14:41 183.80 183.80 183.80 183.80 0.2K
14:42 183.80 183.89 183.80 183.89 0.6K
14:43 183.39 183.39 183.39 183.39 1.4K
14:44 183.39 183.54 183.39 183.54 0.4K
14:45 183.64 183.64 183.64 183.64 2.9K
14:46 183.64 183.64 183.64 183.64 2.4K
14:47 183.64 183.64 183.64 183.64 0.1K
14:48 183.64 184.00 183.64 183.97 2.7K
14:49 184.49 184.49 184.49 184.49 1.0K
14:50 184.49 184.97 184.49 184.97 0.3K
14:51 184.97 184.97 184.97 184.97 0.4K
14:52 185.18 185.18 185.18 185.18 3.9K
14:53 185.18 185.18 185.18 185.18 0.1K
14:54 185.18 185.18 185.18 185.18 0.4K
14:55 185.18 185.18 185.18 185.18 0.1K
14:56 185.08 185.17 185.08 185.17 1.3K
14:57 185.17 185.17 185.17 185.17 0.1K
14:58 185.17 185.82 185.17 185.82 2.0K
14:59 185.82 185.82 185.52 185.52 0.8K
15:00 185.52 185.52 185.16 185.16 1.7K
15:01 185.16 185.16 184.79 184.79 0.9K
15:02 184.79 184.79 184.79 184.79 0.1K
15:03 184.84 185.09 184.84 185.09 1.2K
15:04 185.09 185.09 185.09 185.09 0.1K
15:05 185.09 185.09 184.44 184.44 1.2K
15:06 184.44 184.44 184.44 184.44 0.2K
15:07 184.44 184.44 184.16 184.16 1.1K
15:08 184.16 184.16 183.84 183.84 0.8K
15:09 183.84 183.84 183.72 183.72 0.4K
15:10 183.72 183.72 183.72 183.72 0.3K
15:11 183.72 183.72 183.72 183.72 0.3K
15:12 183.72 183.72 183.41 183.41 0.8K
15:13 183.41 183.83 183.41 183.83 7.0K
15:14 183.50 183.50 183.50 183.50 0.6K
15:15 183.50 183.50 183.50 183.50 0.4K
15:16 183.50 183.50 183.50 183.50 0.1K
15:17 183.50 183.50 183.50 183.50 0.1K
15:18 183.50 183.53 183.50 183.53 0.3K
15:19 183.53 183.53 183.53 183.53 0.2K
15:20 183.77 183.77 183.77 183.77 1.0K
15:21 183.77 183.77 183.77 183.77 0.2K
15:22 183.77 183.77 183.36 183.36 0.4K
15:23 183.53 183.60 183.53 183.60 0.9K
15:24 183.60 183.60 183.54 183.54 1.4K
15:25 183.34 183.84 183.34 183.84 4.2K
15:26 183.84 184.07 183.69 184.07 1.4K
15:27 184.07 184.07 184.07 184.07 0.2K
15:28 184.07 184.07 184.07 184.07 0.1K
15:29 184.07 184.07 184.07 184.07 0.1K
15:30 184.07 184.07 184.07 184.07 0.2K
15:31 184.07 184.11 184.07 184.11 1.3K
15:32 184.11 184.11 184.11 184.11 0.1K
15:33 184.11 184.28 184.11 184.28 0.6K
15:34 184.28 184.28 184.28 184.28 0.2K
15:35 184.28 184.28 183.92 184.03 2.5K
15:36 184.03 184.03 183.98 183.98 1.3K
15:37 183.98 183.98 183.87 183.87 0.6K
15:38 183.87 183.87 183.57 183.57 1.8K
15:39 183.81 183.81 183.54 183.54 1.9K
15:40 183.54 184.08 183.54 184.08 2.4K
15:41 184.08 184.13 184.08 184.13 0.5K
15:42 184.13 184.46 184.13 184.46 1.9K
15:43 184.46 184.46 184.32 184.32 1.2K
15:44 184.32 184.66 184.32 184.66 0.3K
15:45 184.66 184.66 184.32 184.32 0.2K
15:46 184.32 184.32 184.22 184.22 0.4K
15:47 184.22 184.48 184.22 184.48 0.8K
15:48 184.48 184.83 184.48 184.76 3.9K
15:49 184.76 185.01 184.76 185.01 0.9K
15:50 185.01 185.01 184.51 184.51 2.7K
15:51 184.50 184.50 184.50 184.50 1.5K
15:52 184.50 184.50 184.32 184.32 1.1K
15:53 184.32 184.93 184.32 184.93 2.7K
15:54 184.93 185.23 184.93 185.23 2.1K
15:55 185.16 185.22 185.16 185.22 2.8K
15:56 185.27 185.27 185.10 185.20 3.4K
15:57 185.20 185.32 185.20 185.24 2.7K
15:58 185.32 185.85 185.32 185.67 6.8K
15:59 185.95 185.95 185.79 185.83 6.8K
16:00 185.78 185.91 179.88 185.45 56.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし