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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 221.83 223.00 207.93 210.87 0.4M
2025-09-26 223.57 226.66 215.00 218.10 0.3M
2025-09-25 220.00 227.25 213.01 222.86 0.3M
2025-09-24 233.20 239.70 221.00 229.03 0.3M
2025-09-23 241.11 243.81 230.04 231.05 0.4M
2025-09-22 238.36 245.24 235.01 242.56 0.5M
2025-09-19 226.99 241.23 226.23 238.54 1.1M
2025-09-18 219.57 229.52 218.35 227.80 0.4M
2025-09-17 216.68 223.29 212.50 218.69 0.3M
2025-09-16 219.00 221.00 206.54 214.24 0.4M
2025-09-15 230.00 230.17 218.26 218.93 0.4M
2025-09-12 225.21 230.37 224.00 229.42 0.4M
2025-09-11 219.90 228.69 213.92 224.87 0.4M
2025-09-10 217.49 219.76 209.19 214.25 0.3M
2025-09-09 194.10 219.00 193.53 217.16 0.5M
2025-09-08 195.42 200.75 194.00 195.20 0.4M
2025-09-05 199.82 200.05 189.00 194.65 0.5M
2025-09-04 199.41 207.00 194.15 195.59 0.5M
2025-09-03 212.80 217.60 204.54 204.79 0.3M
2025-09-02 204.01 212.62 198.63 210.14 0.3M
2025-08-29 220.19 222.48 209.54 213.22 0.3M
2025-08-28 208.00 221.29 205.22 217.83 0.3M
2025-08-27 209.05 216.85 207.67 207.81 0.5M
2025-08-26 197.80 209.50 196.00 208.21 0.5M
2025-08-25 198.12 208.27 195.38 198.01 0.4M
2025-08-22 186.26 200.94 184.69 199.00 0.3M
2025-08-21 186.33 189.06 184.00 186.26 0.2M
2025-08-20 187.54 189.33 181.54 188.25 0.4M
2025-08-19 200.12 200.80 185.50 190.00 0.6M
2025-08-18 201.39 211.80 200.20 202.30 0.5M
2025-08-15 203.54 204.77 195.85 201.39 0.5M
2025-08-14 192.92 202.00 192.48 201.06 0.5M
2025-08-13 190.00 202.18 188.00 200.49 0.8M
2025-08-12 186.57 189.50 176.27 184.64 0.6M
2025-08-11 184.00 189.96 179.55 186.72 0.7M
2025-08-08 192.00 194.96 182.04 183.02 0.8M
2025-08-07 201.91 207.17 187.42 191.39 1.0M
2025-08-06 233.00 235.48 179.00 196.11 2.7M
2025-08-05 245.51 249.90 232.23 238.83 0.8M
2025-08-04 234.75 246.94 227.65 245.51 0.5M
2025-08-01 227.01 236.37 216.03 232.73 0.5M
2025-07-31 241.54 246.16 231.00 235.80 0.5M
2025-07-30 221.27 244.98 221.07 240.20 0.6M
2025-07-29 218.17 230.00 217.19 220.23 0.6M
2025-07-28 213.28 216.87 210.61 213.13 0.3M
2025-07-25 208.56 217.70 205.52 210.61 0.4M
2025-07-24 209.11 210.74 204.24 208.99 0.3M
2025-07-23 196.94 209.58 194.20 209.21 0.5M
2025-07-22 195.23 198.19 189.00 194.05 0.4M
2025-07-21 220.00 222.99 193.06 195.54 0.8M
2025-07-18 207.70 219.06 204.08 218.10 0.8M
2025-07-17 190.31 207.00 188.55 204.02 0.8M
2025-07-16 202.99 203.09 182.76 191.00 1.0M
2025-07-15 216.18 217.30 188.55 202.49 1.0M
2025-07-14 206.88 218.30 203.01 214.05 0.8M
2025-07-11 223.86 228.82 196.32 202.66 1.0M
2025-07-10 246.22 246.22 226.13 229.98 0.6M
2025-07-09 270.52 271.39 242.00 244.99 0.6M
2025-07-08 283.19 286.45 257.50 262.07 0.5M
2025-07-07 277.64 283.19 261.12 279.80 0.4M
2025-07-03 272.69 282.99 270.50 281.79 0.3M
2025-07-02 257.39 273.41 255.00 270.03 0.4M
2025-07-01 267.74 278.97 252.01 260.67 0.6M
2025-06-30 259.69 280.31 257.89 268.41 0.7M
2025-06-27 245.52 256.00 239.00 249.64 0.7M
2025-06-26 230.61 245.09 227.98 243.03 0.4M
2025-06-25 231.38 234.05 219.04 226.11 0.5M
2025-06-24 219.00 230.00 216.66 229.42 0.4M
2025-06-23 207.32 215.00 200.52 214.73 0.3M
2025-06-20 204.01 212.05 200.28 211.00 0.3M
2025-06-18 203.38 207.00 186.20 200.88 0.8M
2025-06-17 213.07 217.71 204.05 204.26 0.4M
2025-06-16 210.63 219.90 210.49 216.68 0.4M
2025-06-13 228.20 231.60 205.00 208.24 1.1M
2025-06-12 231.06 243.25 227.45 238.25 0.4M
2025-06-11 229.55 233.59 225.51 231.67 0.4M
2025-06-10 225.00 227.66 213.50 224.58 0.5M
2025-06-09 223.14 226.19 211.44 224.72 0.4M
2025-06-06 212.77 222.17 210.71 221.55 0.3M
2025-06-05 207.97 212.80 204.77 209.17 0.3M
2025-06-04 211.17 211.17 202.34 207.05 0.3M
2025-06-03 204.72 212.06 201.08 210.32 0.4M
2025-06-02 201.31 209.52 196.87 209.08 0.5M
2025-05-30 206.33 206.40 195.00 200.82 0.6M
2025-05-29 220.33 220.34 202.28 208.32 0.5M
2025-05-28 208.45 217.17 206.46 217.16 0.3M
2025-05-27 204.99 209.35 202.01 209.00 0.3M
2025-05-23 193.52 201.45 190.41 197.32 0.3M
2025-05-22 193.19 200.44 192.70 198.85 0.3M
2025-05-21 195.89 201.16 190.71 193.70 0.6M
2025-05-20 182.80 196.36 182.00 196.04 0.5M
2025-05-19 180.18 184.52 180.00 182.97 0.3M
2025-05-16 184.54 187.62 182.64 185.45 0.3M
2025-05-15 181.18 186.74 178.29 183.85 0.5M
2025-05-14 181.95 188.93 179.52 183.32 0.6M
2025-05-13 173.26 181.83 172.96 181.76 0.8M
2025-05-12 176.74 178.01 168.01 171.92 0.9M
2025-05-09 152.37 167.27 149.20 167.22 1.0M
2025-05-08 134.70 153.31 126.89 152.73 2.6M
2025-05-07 105.83 109.27 105.83 107.83 0.6M
2025-05-06 102.38 107.71 102.12 105.92 0.6M
2025-05-05 103.05 107.54 102.62 104.75 0.4M
2025-05-02 97.88 104.73 97.25 104.72 0.4M
2025-05-01 96.77 97.77 93.73 96.43 0.2M
2025-04-30 91.35 95.13 88.58 94.82 0.3M
2025-04-29 93.52 95.74 92.52 95.22 0.2M
2025-04-28 93.07 95.38 92.03 93.68 0.3M
2025-04-25 90.55 93.87 89.90 92.93 0.3M
2025-04-24 86.03 91.50 85.58 89.96 0.4M
2025-04-23 88.47 91.00 85.75 85.91 0.3M
2025-04-22 82.74 84.57 81.51 83.37 0.2M
2025-04-21 82.13 83.06 78.30 80.66 0.3M
2025-04-17 82.16 85.14 81.90 84.27 0.3M
2025-04-16 82.24 83.21 79.85 82.17 0.3M
2025-04-15 84.15 85.76 81.93 83.84 0.3M
2025-04-14 86.00 87.65 81.03 83.20 0.2M
2025-04-11 82.55 83.82 79.59 83.03 0.2M
2025-04-10 85.00 86.00 80.43 82.51 0.4M
2025-04-09 74.38 91.26 72.88 87.30 0.7M
2025-04-08 78.97 82.95 72.37 74.18 0.5M
2025-04-07 67.00 81.35 65.46 76.22 0.7M
2025-04-04 73.13 74.49 66.61 70.80 0.6M
2025-04-03 80.00 81.41 77.43 79.39 0.4M
2025-04-02 81.93 87.43 81.57 85.09 0.4M
2025-04-01 82.96 85.99 81.12 84.53 0.3M
2025-03-31 81.00 83.35 78.56 82.66 0.8M
2025-03-28 88.00 89.48 83.12 84.55 0.4M
2025-03-27 90.51 91.64 86.26 88.25 0.3M
2025-03-26 96.90 97.91 89.66 92.49 0.4M
2025-03-25 95.91 101.70 94.44 96.90 0.4M
2025-03-24 93.56 97.76 93.03 96.73 0.5M
2025-03-21 86.21 90.68 83.05 90.57 0.3M
2025-03-20 85.02 89.82 85.02 87.79 0.2M
2025-03-19 84.39 87.14 83.71 86.09 0.4M
2025-03-18 86.10 86.90 82.60 83.44 0.2M
2025-03-17 86.57 88.50 84.45 87.24 0.4M
2025-03-14 83.00 87.60 83.00 86.30 0.5M
2025-03-13 86.06 86.50 80.08 81.80 0.5M
2025-03-12 86.79 89.74 81.11 86.06 0.6M
2025-03-11 79.82 85.99 79.57 81.82 0.6M
2025-03-10 84.27 85.22 77.83 81.92 0.6M
2025-03-07 83.13 84.63 77.31 83.36 0.7M
2025-03-06 90.10 90.84 82.52 83.21 0.7M
2025-03-05 89.14 92.08 87.57 91.42 0.6M
2025-03-04 93.00 95.00 82.51 90.38 1.5M
2025-03-03 96.26 103.37 92.38 95.03 0.9M
2025-02-28 95.03 103.31 92.70 100.66 0.6M
2025-02-27 107.18 109.10 96.37 96.74 0.6M
2025-02-26 101.05 106.43 100.28 103.55 0.3M
2025-02-25 98.58 101.02 92.00 99.60 0.6M
2025-02-24 100.80 103.29 95.48 101.07 0.5M
2025-02-21 110.54 111.11 99.03 100.90 0.8M
2025-02-20 113.31 114.20 104.22 109.73 0.5M
2025-02-19 115.55 118.25 112.19 113.12 0.4M
2025-02-18 121.03 125.00 114.23 115.65 0.6M
2025-02-14 111.33 119.50 109.64 117.30 0.7M
2025-02-13 111.15 113.00 105.00 109.92 0.4M
2025-02-12 101.88 109.37 101.00 108.32 0.4M
2025-02-11 107.37 108.00 102.04 103.78 0.3M
2025-02-10 105.00 110.70 104.61 109.40 0.4M
2025-02-07 108.54 112.21 100.12 103.02 0.5M
2025-02-06 105.24 114.26 105.24 108.31 0.9M
2025-02-05 98.16 103.78 98.00 103.64 0.3M
2025-02-04 94.90 101.83 93.01 98.80 0.4M
2025-02-03 89.53 94.25 86.63 91.08 0.3M
2025-01-31 99.00 103.30 95.04 95.82 0.6M
2025-01-30 97.34 99.50 95.76 96.94 0.3M
2025-01-29 92.83 98.31 91.54 95.69 0.4M
2025-01-28 89.27 95.15 88.71 93.30 0.5M
2025-01-27 86.00 90.74 83.00 88.32 0.4M
2025-01-24 91.85 94.00 87.89 89.89 0.4M
2025-01-23 95.00 95.00 89.69 93.03 0.3M
2025-01-22 89.95 96.53 89.29 95.15 0.4M
2025-01-21 89.78 92.97 88.47 90.92 0.3M
2025-01-17 90.18 92.56 87.41 87.85 0.2M
2025-01-16 87.25 92.13 86.88 89.32 0.3M
2025-01-15 84.49 86.93 81.84 86.79 0.3M
2025-01-14 83.51 84.27 80.22 82.02 0.4M
2025-01-13 84.00 87.80 80.86 81.87 0.3M
2025-01-10 82.12 85.25 77.44 84.86 0.4M
2025-01-08 85.43 85.67 82.50 85.26 0.3M
2025-01-07 91.87 93.19 84.46 85.77 0.4M
2025-01-06 90.53 94.04 89.32 91.23 0.3M
2025-01-03 86.75 90.30 85.89 89.87 0.3M
2025-01-02 88.24 90.20 83.00 86.31 0.5M