Dave Inc (DAVE)

DAVE
🏛️ アメリカ →
210.87
最終更新: 2025-09-29
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
09:30 198.00 198.50 198.00 198.50 7.6K
09:31 197.26 197.50 197.26 197.50 0.7K
09:32 200.00 200.21 199.09 200.00 3.3K
09:34 199.73 199.73 197.33 197.33 7.0K
09:35 199.65 199.65 199.63 199.63 0.7K
09:36 198.01 198.01 198.01 198.01 1.2K
09:38 197.44 197.44 197.44 197.44 2.8K
09:39 197.54 197.54 197.54 197.54 0.3K
09:40 197.89 197.97 197.89 197.97 1.5K
09:42 197.05 197.33 196.95 197.33 2.1K
09:44 197.29 197.93 197.29 197.53 1.6K
09:45 197.57 198.24 197.57 198.05 2.5K
09:50 198.79 198.79 197.81 197.85 3.0K
09:51 198.41 198.41 198.41 198.41 0.3K
09:52 198.10 198.11 197.50 197.50 2.5K
09:53 197.54 197.70 197.20 197.20 2.2K
09:55 197.04 197.17 197.04 197.17 0.6K
09:56 197.08 197.08 197.08 197.08 0.4K
09:57 197.51 197.51 197.27 197.27 2.3K
09:58 197.25 197.25 197.25 197.25 0.2K
09:59 196.08 196.74 196.08 196.73 0.8K
10:00 196.57 196.59 196.57 196.59 0.6K
10:01 196.62 196.62 196.62 196.62 1.7K
10:05 197.75 197.75 197.75 197.75 1.2K
10:06 197.46 197.75 197.46 197.75 1.9K
10:10 198.46 198.46 198.46 198.46 0.4K
10:11 198.78 198.78 198.78 198.78 0.6K
10:13 198.39 198.39 198.39 198.39 0.9K
10:15 198.70 198.95 198.70 198.74 1.6K
10:16 198.51 198.51 198.51 198.51 0.6K
10:17 198.51 198.51 198.51 198.51 1.0K
10:18 198.53 198.71 198.39 198.71 1.0K
10:19 198.59 199.61 198.51 199.61 6.1K
10:20 199.65 199.93 199.65 199.93 3.7K
10:21 199.93 199.93 199.93 199.93 0.5K
10:22 199.93 199.93 199.93 199.93 2.3K
10:23 199.93 199.93 199.93 199.93 0.3K
10:25 199.93 199.93 199.93 199.93 1.9K
10:26 200.07 200.19 200.07 200.19 1.0K
10:27 200.22 200.75 200.22 200.38 1.6K
10:28 200.19 200.19 199.81 199.81 18.2K
10:29 199.44 199.44 199.44 199.44 2.0K
10:30 199.65 199.92 199.65 199.92 4.5K
10:31 199.95 199.97 199.13 199.65 3.2K
10:32 199.65 199.65 199.65 199.65 0.4K
10:33 199.45 199.52 199.45 199.52 0.9K
10:34 199.52 199.52 199.52 199.52 0.2K
10:35 199.52 199.52 199.52 199.52 0.5K
10:37 198.67 198.67 198.67 198.67 3.2K
10:39 198.68 198.68 197.98 198.54 2.7K
10:40 198.12 199.20 198.12 199.20 3.0K
10:41 199.51 199.51 199.00 199.00 2.4K
10:43 199.39 199.39 199.39 199.39 0.9K
10:45 199.28 199.28 198.59 198.59 4.1K
10:57 199.22 199.22 199.22 199.22 1.5K
10:58 200.18 200.18 200.15 200.15 6.3K
10:59 199.35 199.35 199.35 199.35 1.0K
11:00 199.22 199.22 199.22 199.22 0.3K
11:01 199.22 199.22 199.22 199.22 1.0K
11:04 198.11 198.11 198.11 198.11 2.5K
11:10 197.70 197.70 197.70 197.70 0.7K
11:13 197.18 197.18 196.72 196.72 2.1K
11:14 197.37 197.37 197.37 197.37 1.4K
11:15 197.48 197.48 197.48 197.48 1.0K
11:22 197.67 197.67 197.67 197.67 0.8K
11:23 198.01 198.08 198.01 198.08 1.7K
11:29 197.01 197.01 197.01 197.01 2.1K
11:35 197.21 197.21 196.92 196.92 1.9K
11:36 196.22 196.22 196.22 196.22 0.5K
11:37 196.51 196.51 196.51 196.51 1.8K
11:42 195.95 195.95 195.75 195.75 3.0K
11:47 195.67 195.67 195.67 195.67 0.5K
11:50 195.72 195.72 195.01 195.01 0.4K
11:51 195.50 195.50 195.03 195.50 4.9K
11:52 195.67 195.83 195.67 195.83 0.7K
11:53 196.00 196.00 195.77 195.77 2.7K
11:54 195.43 195.58 195.08 195.08 4.2K
11:55 195.18 195.18 195.18 195.18 0.3K
11:57 195.43 196.00 195.43 196.00 1.9K
12:00 196.00 196.00 196.00 196.00 1.3K
12:03 195.97 195.97 195.97 195.97 1.1K
12:04 195.43 195.43 195.43 195.43 0.4K
12:07 196.25 196.25 196.25 196.25 1.0K
12:10 196.77 196.77 196.77 196.77 0.1K
12:11 196.25 196.25 196.25 196.25 0.6K
12:14 196.22 196.22 196.22 196.22 0.2K
12:15 195.83 195.83 195.83 195.83 1.3K
12:16 195.21 195.21 195.21 195.21 2.7K
12:19 195.24 195.24 194.00 194.00 2.0K
12:20 194.08 194.08 194.08 194.08 0.6K
12:21 195.12 195.12 195.12 195.12 1.5K
12:24 195.62 195.62 195.62 195.62 0.4K
12:25 195.10 195.10 195.10 195.10 0.3K
12:27 196.00 196.00 196.00 196.00 0.3K
12:30 196.09 196.09 196.09 196.09 0.5K
12:32 195.98 196.49 195.92 196.49 1.4K
12:35 196.35 196.37 196.35 196.37 0.5K
12:36 195.76 195.76 195.76 195.76 0.3K
12:37 195.76 195.76 195.76 195.76 0.2K
12:38 196.00 196.00 196.00 196.00 0.6K
12:39 195.59 195.99 195.59 195.99 0.9K
12:40 195.81 195.81 195.81 195.81 1.2K
12:41 195.83 196.11 195.45 195.49 5.2K
12:42 195.79 195.79 195.79 195.79 0.1K
12:43 195.79 195.79 195.79 195.79 0.7K
12:44 195.18 195.18 195.18 195.18 1.4K
12:47 194.23 194.59 194.23 194.59 0.4K
12:48 194.59 194.59 194.59 194.59 0.4K
12:49 194.81 195.14 194.81 195.11 3.4K
12:50 195.11 195.11 195.11 195.11 0.2K
12:51 195.09 195.09 195.09 195.09 0.2K
12:53 195.16 195.16 195.16 195.16 1.9K
12:54 195.65 195.94 195.65 195.94 0.9K
12:55 196.00 196.00 196.00 196.00 0.8K
12:58 196.13 196.13 196.12 196.12 1.0K
13:02 195.66 195.66 195.66 195.66 1.4K
13:04 195.86 195.86 195.86 195.86 0.2K
13:05 195.66 195.70 195.66 195.70 1.9K
13:07 195.46 195.46 195.46 195.46 0.2K
13:09 195.48 195.48 195.48 195.48 0.2K
13:10 195.45 195.45 195.45 195.45 1.8K
13:19 195.83 195.83 195.83 195.83 0.7K
13:22 195.38 195.82 195.38 195.82 1.4K
13:23 195.90 195.90 195.89 195.90 0.8K
13:24 195.88 195.88 195.88 195.88 1.1K
13:28 196.24 196.24 196.24 196.24 0.7K
13:29 196.62 197.33 196.62 197.33 4.7K
13:31 197.20 197.20 197.20 197.20 1.2K
13:34 197.20 197.54 197.20 197.54 0.3K
13:35 197.53 197.53 197.53 197.53 0.7K
13:38 197.56 197.74 197.56 197.74 1.7K
13:39 198.13 198.13 197.62 197.62 2.1K
13:41 197.58 197.58 197.58 197.58 0.4K
13:46 197.54 197.54 197.54 197.54 0.4K
13:52 197.54 197.54 197.54 197.54 0.5K
13:53 197.54 197.54 197.54 197.54 0.3K
13:54 197.40 197.40 197.40 197.40 1.0K
14:00 196.98 196.98 196.98 196.98 0.1K
14:01 197.33 197.33 197.33 197.33 2.1K
14:04 197.63 197.63 197.63 197.63 0.3K
14:05 197.69 197.87 197.69 197.87 2.4K
14:09 197.44 197.44 197.44 197.44 0.1K
14:10 197.44 197.44 197.44 197.44 0.2K
14:11 197.44 197.44 197.44 197.44 0.5K
14:13 197.53 197.53 197.53 197.53 0.2K
14:14 197.72 197.82 197.72 197.82 1.0K
14:21 197.74 197.96 197.74 197.96 0.9K
14:22 197.56 197.56 197.56 197.56 1.3K
14:23 197.50 197.89 197.50 197.89 3.0K
14:24 198.31 198.31 198.31 198.31 3.9K
14:26 197.77 197.77 197.77 197.77 0.5K
14:30 197.44 197.44 197.44 197.44 0.8K
14:34 197.42 197.42 197.42 197.42 0.7K
14:37 197.27 197.27 197.27 197.27 5.1K
14:41 197.18 197.18 197.18 197.18 1.1K
14:45 197.53 197.53 197.53 197.53 0.4K
14:48 197.53 197.53 197.53 197.53 0.8K
14:49 197.58 197.59 197.58 197.59 2.0K
14:52 197.15 197.23 197.15 197.23 0.8K
14:54 197.07 197.33 197.07 197.33 1.3K
14:55 197.39 197.39 197.39 197.39 0.6K
14:56 197.60 197.60 197.60 197.60 0.4K
14:58 197.34 197.34 197.34 197.34 0.4K
14:59 197.59 197.59 197.59 197.59 0.3K
15:00 197.34 197.34 197.34 197.34 0.5K
15:02 197.32 197.32 197.32 197.32 0.9K
15:03 197.30 197.30 197.30 197.30 1.5K
15:09 196.84 196.84 196.63 196.63 2.0K
15:10 196.55 196.55 196.55 196.55 0.8K
15:13 196.49 196.49 196.49 196.49 1.0K
15:16 196.49 196.49 196.49 196.49 0.1K
15:17 196.09 196.09 196.09 196.09 0.5K
15:19 196.40 196.40 196.40 196.40 0.7K
15:21 196.45 196.45 196.45 196.45 1.4K
15:22 196.23 196.23 196.23 196.23 2.1K
15:27 195.94 195.94 195.84 195.84 2.1K
15:28 195.84 195.84 195.84 195.84 0.6K
15:29 196.12 196.12 196.12 196.12 0.6K
15:30 196.20 196.20 196.20 196.20 1.6K
15:32 196.06 196.06 196.06 196.06 0.2K
15:33 196.41 196.41 196.07 196.07 1.9K
15:35 196.03 196.03 196.03 196.03 0.8K
15:38 195.63 195.63 195.63 195.63 1.9K
15:41 195.83 195.83 195.83 195.83 0.8K
15:43 195.76 195.76 195.63 195.63 1.9K
15:45 195.82 195.82 195.82 195.82 0.9K
15:46 195.82 195.82 195.82 195.82 1.7K
15:49 196.12 196.12 196.12 196.12 2.8K
15:50 196.24 196.24 195.63 195.63 9.1K
15:51 195.99 195.99 195.99 195.99 1.7K
15:52 196.13 196.13 196.13 196.13 0.7K
15:53 196.37 196.37 195.94 195.94 3.2K
15:54 196.15 196.15 196.15 196.15 2.5K
15:55 196.15 196.15 195.96 195.97 1.0K
15:56 196.15 196.15 195.73 195.73 9.4K
15:57 195.69 196.01 195.60 195.60 5.7K
15:58 195.46 195.46 195.17 195.17 9.3K
15:59 195.12 195.20 194.93 195.20 37.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし