ダヴィータ (DVA)

DVA
🏛️ アメリカ →
132.10
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 104.40 105.08 103.96 104.76 0.5M
2023-12-28 103.57 105.34 103.57 104.44 0.7M
2023-12-27 104.51 104.95 103.55 103.96 0.5M
2023-12-26 104.11 105.26 103.77 104.51 0.5M
2023-12-22 104.85 105.49 103.68 104.33 0.6M
2023-12-21 105.00 105.36 103.99 104.76 0.9M
2023-12-20 106.01 106.71 103.85 103.87 0.8M
2023-12-19 107.29 107.86 105.82 106.43 0.8M
2023-12-18 106.48 107.83 106.15 106.93 0.7M
2023-12-15 106.82 107.41 105.08 105.69 1.8M
2023-12-14 109.69 111.47 106.99 107.18 1.7M
2023-12-13 108.45 109.40 107.06 108.80 0.8M
2023-12-12 107.50 108.74 106.77 108.48 0.8M
2023-12-11 107.58 107.89 106.43 106.97 1.0M
2023-12-08 105.70 108.21 105.21 107.58 1.0M
2023-12-07 104.27 105.89 104.27 105.74 0.8M
2023-12-06 104.98 105.99 103.88 104.16 1.0M
2023-12-05 105.90 106.15 103.77 104.61 0.8M
2023-12-04 104.00 106.96 103.47 106.59 1.1M
2023-12-01 101.49 104.90 100.56 104.31 1.2M
2023-11-30 99.77 101.71 99.19 101.46 1.7M
2023-11-29 99.82 101.90 98.95 99.61 1.0M
2023-11-28 99.31 100.07 98.26 99.67 1.2M
2023-11-27 98.85 100.18 98.85 99.39 1.1M
2023-11-24 99.56 100.29 98.56 99.26 0.5M
2023-11-22 98.21 99.53 97.31 99.48 0.7M
2023-11-21 97.44 98.66 97.31 97.55 1.1M
2023-11-20 95.60 98.20 95.60 97.53 0.8M
2023-11-17 95.60 96.26 94.61 96.16 0.8M
2023-11-16 94.14 94.90 92.68 94.73 1.1M
2023-11-15 91.87 95.77 91.87 94.47 2.1M
2023-11-14 89.91 92.56 89.33 92.12 1.7M
2023-11-13 84.76 90.65 84.64 88.38 2.9M
2023-11-10 84.68 85.58 82.79 82.99 1.8M
2023-11-09 84.87 85.10 82.86 84.31 2.0M
2023-11-08 87.00 88.78 82.18 84.81 4.6M
2023-11-07 78.24 80.87 78.05 80.09 1.8M
2023-11-06 79.85 80.24 78.64 78.97 1.0M
2023-11-03 78.27 79.75 78.23 79.45 1.2M
2023-11-02 77.65 78.31 76.64 77.81 1.1M
2023-11-01 76.92 78.47 76.23 77.44 0.8M
2023-10-31 76.84 77.78 76.17 77.23 1.0M
2023-10-30 77.45 78.16 75.47 76.64 1.1M
2023-10-27 77.93 78.48 76.14 76.77 1.0M
2023-10-26 78.65 79.75 77.09 77.49 1.1M
2023-10-25 80.61 80.92 78.07 78.60 1.2M
2023-10-24 77.96 81.56 77.77 81.11 1.4M
2023-10-23 77.45 79.90 77.10 78.87 1.1M
2023-10-20 82.17 82.38 77.47 77.52 1.5M
2023-10-19 78.58 82.63 78.58 81.62 1.8M
2023-10-18 76.26 79.25 75.14 78.74 2.0M
2023-10-17 74.15 77.94 74.15 76.38 1.7M
2023-10-16 73.62 75.90 72.71 74.57 1.5M
2023-10-13 73.54 74.98 72.71 73.20 1.9M
2023-10-12 76.56 77.56 71.84 73.79 4.1M
2023-10-11 76.20 78.00 71.51 75.89 8.6M
2023-10-10 88.47 92.30 88.24 91.28 0.9M
2023-10-09 89.39 90.02 86.97 88.50 1.1M
2023-10-06 90.51 91.07 89.39 89.59 1.1M
2023-10-05 93.10 93.91 91.22 91.25 0.8M
2023-10-04 93.87 93.87 92.13 93.14 0.8M
2023-10-03 94.56 95.29 93.06 93.72 0.7M
2023-10-02 94.69 95.28 93.26 95.10 0.7M
2023-09-29 96.53 97.20 94.51 94.53 0.9M
2023-09-28 95.87 96.47 94.57 96.30 0.5M
2023-09-27 96.53 96.91 94.16 95.74 0.6M
2023-09-26 98.57 99.02 95.68 95.68 0.8M
2023-09-25 98.38 98.87 97.85 98.59 0.6M
2023-09-22 102.35 102.60 98.50 98.71 0.7M
2023-09-21 103.60 104.16 102.29 102.36 0.7M
2023-09-20 102.21 103.93 101.43 103.33 0.7M
2023-09-19 100.08 102.93 100.08 101.96 0.8M
2023-09-18 98.62 100.38 98.52 99.77 0.8M
2023-09-15 97.04 100.27 97.04 98.33 1.5M
2023-09-14 101.29 103.62 95.35 98.39 1.8M
2023-09-13 97.00 101.53 97.00 101.13 1.2M
2023-09-12 95.88 98.17 95.51 97.16 1.1M
2023-09-11 95.74 96.70 95.07 96.26 0.5M
2023-09-08 95.44 96.52 95.01 95.55 0.7M
2023-09-07 99.06 99.17 94.70 95.34 0.8M
2023-09-06 96.21 99.56 96.21 98.89 0.8M
2023-09-05 102.36 102.47 96.62 96.65 1.0M
2023-09-01 102.80 103.86 102.56 102.99 0.3M
2023-08-31 103.79 103.92 102.04 102.42 0.8M
2023-08-30 102.49 104.02 102.40 103.31 0.4M
2023-08-29 100.68 102.59 100.17 102.19 0.4M
2023-08-28 101.05 101.51 100.23 100.55 0.6M
2023-08-25 101.02 101.36 100.06 100.61 0.4M
2023-08-24 101.51 102.00 101.02 101.05 0.5M
2023-08-23 102.03 102.45 101.35 102.06 0.5M
2023-08-22 101.91 102.40 100.88 101.66 0.3M
2023-08-21 101.74 102.40 100.49 101.89 0.4M
2023-08-18 100.14 101.86 99.71 101.56 0.5M
2023-08-17 103.65 104.21 100.22 100.64 0.8M
2023-08-16 104.97 105.89 103.80 104.29 0.5M
2023-08-15 106.99 106.99 104.18 105.20 0.7M
2023-08-14 108.46 108.48 104.47 106.96 1.1M
2023-08-11 108.71 109.19 107.20 108.35 0.5M
2023-08-10 110.11 110.95 107.41 108.43 0.6M
2023-08-09 111.15 111.67 109.48 109.96 0.6M
2023-08-08 112.21 113.08 110.22 110.79 1.5M
2023-08-07 111.07 116.97 110.96 112.68 1.5M
2023-08-04 106.63 109.60 106.23 108.81 1.6M
2023-08-03 101.99 102.76 101.23 101.56 0.7M
2023-08-02 101.91 102.75 100.84 101.97 0.6M
2023-08-01 101.91 102.71 101.55 102.39 0.5M
2023-07-31 101.23 102.03 99.94 101.99 0.5M
2023-07-28 101.11 101.16 99.73 101.04 0.5M
2023-07-27 101.13 101.44 99.85 100.03 0.4M
2023-07-26 102.42 103.17 101.02 101.20 0.4M
2023-07-25 101.76 103.31 101.16 102.95 0.4M
2023-07-24 102.86 103.11 101.41 102.10 0.8M
2023-07-21 105.58 105.58 102.70 102.78 0.7M
2023-07-20 105.40 105.76 103.85 105.49 0.5M
2023-07-19 106.14 106.72 104.14 104.76 0.4M
2023-07-18 104.64 106.96 104.64 106.16 0.6M
2023-07-17 103.55 104.88 103.39 104.53 0.4M
2023-07-14 103.38 104.41 102.55 103.74 0.3M
2023-07-13 104.12 105.35 102.50 103.26 0.6M
2023-07-12 103.81 104.54 103.03 104.25 0.7M
2023-07-11 103.99 104.97 102.81 103.07 0.5M
2023-07-10 103.90 104.72 102.66 103.69 0.5M
2023-07-07 101.57 104.31 101.45 103.89 1.0M
2023-07-06 100.96 102.53 100.47 101.94 0.9M
2023-07-05 100.99 101.73 100.38 101.36 0.6M
2023-07-03 100.10 100.96 99.36 100.77 0.3M
2023-06-30 99.60 100.97 99.33 100.47 0.6M
2023-06-29 97.49 99.22 97.49 98.83 0.5M
2023-06-28 96.09 97.86 95.30 97.64 0.7M
2023-06-27 94.03 97.16 92.98 95.93 1.1M
2023-06-26 97.91 98.41 96.19 97.08 0.6M
2023-06-23 98.55 99.12 97.70 97.73 0.5M
2023-06-22 97.90 99.49 97.21 98.96 0.7M
2023-06-21 97.60 98.30 96.50 97.68 0.5M
2023-06-20 97.32 98.38 97.02 97.91 0.5M
2023-06-16 97.40 98.33 97.03 97.62 1.1M
2023-06-15 97.21 97.63 96.14 97.28 0.5M
2023-06-14 100.00 100.21 97.15 97.48 0.6M
2023-06-13 96.69 98.62 96.30 98.24 0.6M
2023-06-12 97.44 98.23 96.48 97.09 0.5M
2023-06-09 99.33 100.00 97.48 97.48 0.4M
2023-06-08 100.80 100.80 98.52 100.08 0.4M
2023-06-07 99.39 100.79 99.27 100.56 0.4M
2023-06-06 99.18 100.00 98.58 99.28 0.3M
2023-06-05 98.96 99.67 98.09 99.16 0.5M
2023-06-02 95.87 98.84 95.79 98.74 0.8M
2023-06-01 93.90 94.73 92.64 94.71 0.4M
2023-05-31 92.35 94.68 91.87 93.67 1.2M
2023-05-30 93.88 94.55 92.16 92.42 0.4M
2023-05-26 94.96 95.41 93.73 94.28 0.4M
2023-05-25 95.90 96.16 94.75 95.06 0.4M
2023-05-24 97.01 97.29 95.77 96.27 0.4M
2023-05-23 99.56 100.02 96.65 96.94 0.5M
2023-05-22 100.44 101.34 99.67 99.80 0.5M
2023-05-19 101.04 101.68 99.81 100.33 0.6M
2023-05-18 98.40 101.70 97.92 100.93 1.1M
2023-05-17 98.29 99.24 97.02 98.61 0.8M
2023-05-16 96.75 98.71 96.20 98.52 1.0M
2023-05-15 93.85 97.94 93.53 96.86 0.9M
2023-05-12 95.63 95.83 93.25 93.72 0.7M
2023-05-11 98.76 98.90 95.21 95.59 1.0M
2023-05-10 101.50 102.15 98.94 99.27 1.1M
2023-05-09 97.16 103.00 97.16 100.72 2.8M
2023-05-08 88.00 89.55 87.63 89.21 0.8M
2023-05-05 87.69 89.21 87.69 88.47 0.6M
2023-05-04 87.91 88.07 86.27 87.21 0.5M
2023-05-03 88.22 89.22 87.96 88.16 0.4M
2023-05-02 90.01 90.01 87.37 88.34 0.6M
2023-05-01 90.16 91.18 89.90 90.39 0.5M
2023-04-28 88.00 90.57 87.89 90.36 0.7M
2023-04-27 86.51 88.14 86.51 88.01 0.7M
2023-04-26 87.36 87.70 85.99 86.27 0.6M
2023-04-25 88.22 88.48 87.02 87.30 0.5M
2023-04-24 85.99 88.19 85.94 88.14 0.7M
2023-04-21 83.90 86.24 83.90 86.02 0.7M
2023-04-20 83.50 83.56 82.35 83.12 0.4M
2023-04-19 83.27 83.66 82.39 83.60 0.4M
2023-04-18 84.01 84.07 83.05 83.49 0.4M
2023-04-17 83.90 84.55 83.38 83.86 0.3M
2023-04-14 84.64 84.86 83.59 83.96 0.3M
2023-04-13 83.70 84.56 83.33 84.40 0.5M
2023-04-12 85.18 85.18 83.22 83.29 0.6M
2023-04-11 83.00 84.97 83.00 84.72 0.6M
2023-04-10 82.09 82.96 82.09 82.70 0.3M
2023-04-06 83.35 83.65 82.24 82.47 0.3M
2023-04-05 81.32 83.15 81.32 82.94 0.6M
2023-04-04 82.09 82.31 80.94 81.58 0.7M
2023-04-03 81.70 82.40 81.38 81.69 0.6M
2023-03-31 79.86 81.20 79.18 81.11 0.6M
2023-03-30 79.52 79.86 79.13 79.38 0.5M
2023-03-29 78.00 78.68 77.57 78.47 0.5M
2023-03-28 76.79 77.79 76.79 77.35 0.4M
2023-03-27 77.25 77.83 76.96 77.15 0.4M
2023-03-24 74.84 76.16 74.28 76.12 0.4M
2023-03-23 76.71 77.08 74.64 75.24 0.5M
2023-03-22 78.12 78.83 76.74 76.75 0.5M
2023-03-21 78.66 79.16 77.43 78.20 0.9M
2023-03-20 77.11 79.32 77.11 77.99 0.9M
2023-03-17 77.82 77.82 76.49 76.77 1.1M
2023-03-16 75.17 78.98 75.17 78.03 1.1M
2023-03-15 75.12 76.09 74.36 76.04 0.7M
2023-03-14 75.83 76.75 74.93 76.60 0.8M
2023-03-13 74.22 76.10 73.74 75.06 0.8M
2023-03-10 74.86 75.06 73.20 74.68 0.9M
2023-03-09 79.51 79.52 74.85 74.87 1.0M
2023-03-08 78.71 79.41 78.28 79.38 0.6M
2023-03-07 80.00 80.38 78.70 78.85 0.6M
2023-03-06 82.07 82.32 80.13 80.20 0.7M
2023-03-03 81.31 82.08 80.53 82.01 0.5M
2023-03-02 81.92 82.20 80.71 80.96 0.6M
2023-03-01 81.58 82.44 80.86 82.33 0.6M
2023-02-28 82.23 82.76 81.40 82.26 1.3M
2023-02-27 82.91 84.51 82.80 82.84 0.6M
2023-02-24 82.24 82.80 80.28 82.31 0.7M
2023-02-23 85.35 85.98 79.82 82.87 1.8M
2023-02-22 84.12 86.15 84.00 85.37 1.1M
2023-02-21 83.04 83.98 82.25 83.10 0.9M
2023-02-17 83.43 83.93 82.44 83.93 0.8M
2023-02-16 82.50 84.02 82.14 83.42 0.7M
2023-02-15 82.48 83.24 81.82 83.12 0.5M
2023-02-14 83.71 84.04 82.82 82.89 0.5M
2023-02-13 83.00 84.29 82.86 83.74 0.6M
2023-02-10 82.70 83.86 82.35 83.08 0.6M
2023-02-09 83.80 85.38 82.49 82.71 0.6M
2023-02-08 84.80 85.48 83.47 83.57 0.4M
2023-02-07 83.81 85.25 83.53 84.73 0.5M
2023-02-06 85.18 85.18 83.34 83.95 0.4M
2023-02-03 85.50 85.92 84.58 85.48 0.4M
2023-02-02 84.39 87.03 84.39 85.82 0.8M
2023-02-01 82.39 85.26 82.11 84.81 0.7M
2023-01-31 81.18 82.41 80.53 82.39 0.5M
2023-01-30 81.05 82.32 80.88 80.90 0.6M
2023-01-27 79.58 81.36 78.87 81.15 0.5M
2023-01-26 77.72 79.82 77.67 79.61 0.6M
2023-01-25 76.85 78.33 76.63 77.48 0.6M
2023-01-24 79.78 80.04 77.12 77.31 0.6M
2023-01-23 80.32 81.85 80.04 80.10 0.5M
2023-01-20 79.80 80.47 79.50 80.32 0.4M
2023-01-19 79.19 80.08 78.08 79.53 0.5M
2023-01-18 79.25 81.30 79.15 79.42 0.5M
2023-01-17 79.02 79.39 78.16 79.07 0.4M
2023-01-13 77.91 79.40 77.91 79.03 0.4M
2023-01-12 80.24 80.24 77.54 78.22 0.7M
2023-01-11 80.10 80.10 78.37 79.76 0.6M
2023-01-10 78.87 79.82 78.51 79.78 0.6M
2023-01-09 80.95 81.17 78.67 78.71 0.6M
2023-01-06 79.49 81.87 78.72 81.05 0.7M
2023-01-05 77.01 78.55 76.29 78.50 1.1M
2023-01-04 75.40 77.31 75.20 77.15 1.0M
2023-01-03 74.94 75.72 74.12 74.84 0.6M