Dave Inc (DAVE)

DAVE
🏛️ アメリカ →
199.35
最終更新: 2025-09-30
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
09:30 186.26 186.26 186.26 186.26 2.5K
09:31 185.44 185.44 185.00 185.18 1.4K
09:40 186.28 186.28 186.28 186.28 0.5K
09:43 186.48 186.48 186.48 186.48 1.2K
09:45 187.04 187.98 187.04 187.98 3.2K
09:46 187.96 187.96 187.19 187.19 0.5K
09:48 187.75 187.75 187.75 187.75 0.6K
09:52 187.50 187.50 187.50 187.50 0.3K
09:54 187.20 187.20 187.20 187.20 0.5K
09:58 184.70 184.70 184.70 184.70 1.6K
10:00 186.12 188.64 186.12 188.64 2.7K
10:01 189.75 189.79 189.06 189.79 5.3K
10:02 191.07 191.07 191.07 191.07 0.3K
10:03 191.48 191.48 191.48 191.48 0.4K
10:04 191.89 192.12 191.89 191.89 1.0K
10:05 191.69 193.68 191.69 191.82 2.3K
10:06 192.10 192.50 192.10 192.30 4.1K
10:07 192.50 193.23 192.50 193.23 2.3K
10:09 194.00 194.00 193.99 193.99 2.5K
10:11 194.11 194.11 193.34 193.34 0.9K
10:12 193.92 194.98 193.92 194.98 1.9K
10:14 195.22 196.21 194.49 194.49 3.2K
10:15 195.53 195.53 195.53 195.53 0.5K
10:16 196.35 196.67 196.35 196.67 2.8K
10:17 195.05 195.33 195.05 195.33 1.5K
10:18 195.17 195.17 194.28 194.28 2.1K
10:20 193.82 193.82 193.82 193.82 0.4K
10:21 193.09 193.25 192.79 193.25 2.0K
10:22 193.32 193.32 192.56 192.56 1.2K
10:23 192.44 192.64 192.41 192.41 1.0K
10:24 192.41 193.99 192.41 193.99 3.3K
10:25 193.99 194.39 193.99 194.39 2.1K
10:26 194.53 194.53 194.37 194.37 0.9K
10:27 192.94 193.82 192.94 193.82 0.8K
10:28 193.73 193.73 191.43 191.43 1.1K
10:29 192.98 192.98 192.98 192.98 0.4K
10:30 194.52 194.52 194.52 194.52 1.0K
10:31 194.67 194.67 194.67 194.67 1.6K
10:32 194.68 194.68 194.53 194.53 1.8K
10:34 194.85 194.85 194.80 194.80 5.2K
10:37 196.20 196.20 196.20 196.20 0.6K
10:38 196.19 196.48 196.00 196.00 3.9K
10:39 196.00 196.00 195.51 195.51 0.9K
10:40 196.19 196.50 195.50 196.50 2.2K
10:41 195.87 195.87 195.87 195.87 0.6K
10:43 195.90 197.29 195.90 197.29 1.4K
10:44 197.23 197.23 197.23 197.23 0.5K
10:45 197.30 198.25 197.30 198.25 2.1K
10:46 198.13 198.13 197.50 197.98 7.9K
10:48 197.24 197.24 197.24 197.24 0.5K
10:49 197.06 197.06 197.06 197.06 1.1K
10:51 198.21 198.50 197.80 197.80 1.4K
10:52 197.79 197.83 197.79 197.83 0.8K
10:53 197.83 197.83 197.83 197.83 0.6K
10:56 198.00 198.00 198.00 198.00 0.5K
10:57 197.90 198.00 197.90 198.00 1.6K
11:00 198.98 198.98 198.98 198.98 2.4K
11:01 200.00 200.00 199.97 199.99 3.1K
11:02 199.18 200.25 199.18 200.25 1.3K
11:03 200.33 200.61 200.01 200.01 1.2K
11:04 200.12 200.12 200.12 200.12 0.9K
11:05 199.89 200.62 199.89 200.62 2.7K
11:06 200.02 200.34 200.02 200.20 0.8K
11:07 200.13 200.13 199.55 199.55 1.1K
11:08 199.70 199.70 199.70 199.70 0.6K
11:10 199.70 199.83 199.70 199.83 1.4K
11:11 200.49 200.49 200.48 200.48 1.3K
11:12 200.34 200.34 200.34 200.34 0.2K
11:13 199.96 199.96 199.96 199.96 0.4K
11:14 199.59 199.73 199.17 199.17 4.6K
11:16 200.25 200.25 200.25 200.25 0.9K
11:17 200.13 200.13 200.13 200.13 0.6K
11:18 200.26 200.26 199.02 199.02 1.9K
11:19 200.00 200.38 200.00 200.38 0.9K
11:20 199.91 199.91 199.91 199.91 0.5K
11:21 199.86 199.93 199.86 199.93 1.9K
11:22 199.02 199.02 199.02 199.02 1.9K
11:24 198.92 198.92 198.92 198.92 1.7K
11:26 199.40 199.40 199.40 199.40 1.1K
11:31 199.48 199.48 199.48 199.48 0.1K
11:32 199.56 199.86 199.56 199.86 2.4K
11:34 200.47 200.47 200.47 200.47 1.0K
11:35 200.45 200.45 200.45 200.45 0.4K
11:36 199.58 199.58 199.58 199.58 0.6K
11:37 199.76 199.76 199.76 199.76 0.2K
11:38 199.22 199.22 199.05 199.05 1.3K
11:39 199.34 199.34 199.34 199.34 2.3K
11:44 199.25 199.25 199.25 199.25 3.1K
11:48 199.70 200.50 199.06 200.50 1.5K
11:49 199.75 199.75 199.75 199.75 0.4K
11:51 200.26 200.26 200.26 200.26 2.3K
11:57 199.44 199.44 199.30 199.30 3.1K
12:01 200.13 200.54 200.13 200.54 2.0K
12:02 200.94 200.94 200.70 200.70 0.6K
12:04 200.44 200.44 200.44 200.44 0.5K
12:05 200.59 200.59 200.40 200.40 2.5K
12:06 200.31 200.53 200.31 200.44 2.3K
12:07 199.81 199.81 199.81 199.81 0.9K
12:08 199.69 199.69 199.69 199.69 2.1K
12:15 199.68 200.62 199.42 199.45 2.1K
12:16 200.61 200.61 198.84 198.84 1.3K
12:17 198.89 199.07 198.89 199.07 0.7K
12:18 198.59 198.59 198.59 198.59 1.2K
12:19 198.09 198.09 198.09 198.09 1.0K
12:21 198.95 199.55 198.95 199.55 1.7K
12:22 198.91 198.91 198.91 198.91 0.8K
12:23 199.04 199.04 199.04 199.04 1.0K
12:25 199.22 199.22 199.22 199.22 0.3K
12:27 198.07 198.07 198.07 198.07 1.7K
12:29 198.02 198.02 198.02 198.02 0.6K
12:31 198.62 198.62 198.62 198.62 1.2K
12:33 198.86 198.86 198.86 198.86 1.2K
12:35 198.00 198.00 198.00 198.00 0.5K
12:36 198.29 198.29 198.29 198.29 1.4K
12:41 197.73 197.73 197.21 197.21 0.7K
12:43 196.68 196.68 196.14 196.14 3.1K
12:44 196.18 196.80 196.18 196.80 4.4K
12:45 197.19 197.19 197.19 197.19 0.4K
12:47 197.49 197.49 197.49 197.49 1.4K
12:54 197.00 197.00 197.00 197.00 2.3K
13:00 197.12 197.12 197.12 197.12 1.3K
13:03 198.24 198.24 198.24 198.24 1.4K
13:04 197.79 197.79 197.79 197.79 1.1K
13:12 197.27 197.56 197.27 197.56 1.2K
13:17 197.11 197.11 197.11 197.11 0.2K
13:18 197.95 197.95 197.95 197.95 1.0K
13:20 197.60 197.60 197.60 197.60 1.1K
13:22 197.91 197.91 197.91 197.91 0.8K
13:23 197.97 197.97 197.97 197.97 0.6K
13:24 197.98 197.98 197.98 197.98 2.4K
13:36 197.57 197.57 197.57 197.57 0.1K
13:38 197.66 197.66 197.66 197.66 0.2K
13:39 197.67 197.67 197.67 197.67 2.4K
13:48 197.35 197.35 197.35 197.35 0.7K
13:51 197.29 197.29 197.29 197.29 1.4K
13:57 197.74 197.74 197.74 197.74 0.3K
13:58 196.94 196.94 196.94 196.94 1.1K
14:02 197.05 197.06 197.05 197.06 0.8K
14:05 196.98 196.98 196.98 196.98 0.4K
14:10 196.82 196.82 196.82 196.82 1.1K
14:15 197.06 197.06 197.06 197.06 1.3K
14:20 197.08 197.08 197.08 197.08 0.4K
14:22 197.42 197.42 197.42 197.42 1.5K
14:28 196.75 196.75 196.75 196.75 0.5K
14:30 196.79 196.86 196.79 196.86 0.5K
14:31 196.91 196.91 196.91 196.91 0.3K
14:32 196.64 196.64 196.64 196.64 1.1K
14:34 196.68 196.68 196.68 196.68 2.1K
14:40 196.48 196.48 196.48 196.48 1.0K
14:47 196.49 196.49 196.49 196.49 0.2K
14:48 196.98 196.98 196.98 196.98 0.8K
14:51 196.70 196.70 196.70 196.70 0.7K
14:54 196.44 196.44 196.44 196.44 1.0K
14:55 196.16 196.16 196.16 196.16 0.5K
14:56 196.20 196.26 196.20 196.26 2.0K
15:00 196.48 196.48 196.40 196.40 1.4K
15:03 196.60 196.60 196.60 196.60 1.5K
15:04 196.86 196.86 196.86 196.86 0.9K
15:05 196.86 196.86 196.86 196.86 0.3K
15:06 196.86 196.86 196.86 196.86 2.0K
15:14 197.38 197.38 197.38 197.38 0.3K
15:15 197.90 198.00 197.90 198.00 2.3K
15:17 197.87 198.50 197.87 198.50 3.1K
15:18 198.67 198.67 198.67 198.67 1.3K
15:22 199.00 199.00 199.00 199.00 1.1K
15:25 199.08 199.56 199.08 199.56 4.2K
15:28 199.00 199.00 199.00 199.00 2.1K
15:30 198.83 198.83 198.83 198.83 0.6K
15:31 198.82 198.82 198.82 198.82 0.6K
15:32 198.61 198.61 198.61 198.61 0.8K
15:33 198.62 198.62 198.62 198.62 0.4K
15:34 198.32 198.32 198.32 198.32 0.6K
15:36 198.17 198.17 198.17 198.17 1.5K
15:37 198.54 198.54 198.54 198.54 2.4K
15:38 198.14 198.81 198.14 198.81 1.0K
15:39 198.46 198.46 198.46 198.46 0.2K
15:40 198.59 198.59 198.59 198.59 0.8K
15:41 199.02 199.02 198.93 198.93 3.6K
15:42 199.35 199.35 199.08 199.08 0.9K
15:43 199.08 199.08 199.08 199.08 0.5K
15:44 199.08 199.08 199.08 199.08 0.5K
15:45 199.28 199.28 199.28 199.28 0.6K
15:46 199.06 199.16 199.06 199.16 1.4K
15:48 198.81 199.28 198.81 199.28 2.7K
15:49 199.45 199.45 199.16 199.16 2.0K
15:50 199.60 199.60 199.60 199.60 3.9K
15:51 199.35 199.35 199.35 199.35 0.8K
15:52 199.39 199.75 199.39 199.75 6.5K
15:53 200.00 200.24 200.00 200.24 2.7K
15:54 199.87 199.87 199.59 199.59 3.7K
15:56 199.42 199.42 198.81 198.81 3.3K
15:57 199.27 199.27 198.99 199.07 3.4K
15:58 198.82 198.95 198.62 198.73 4.8K
15:59 198.71 199.00 198.67 199.00 24.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし