ダブルヴェリファイ・ホールディングス (DV)

DV
🏛️ アメリカ →
11.31
最終更新: 2025-10-06
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 11.76 11.84 11.76 11.84 74.2K
09:31 11.89 12.07 11.89 12.07 4.7K
09:32 12.07 12.07 12.06 12.06 0.8K
09:33 12.03 12.07 11.98 12.07 3.1K
09:34 11.87 11.87 11.87 11.87 1.4K
09:35 11.87 11.87 11.80 11.81 4.3K
09:36 11.77 11.85 11.67 11.67 9.7K
09:38 11.74 11.74 11.74 11.74 0.6K
09:39 11.81 11.81 11.75 11.75 0.8K
09:40 11.80 11.80 11.72 11.78 4.2K
09:41 11.76 11.76 11.69 11.69 1.5K
09:42 11.66 11.66 11.65 11.65 1.1K
09:43 11.63 11.66 11.63 11.66 1.1K
09:44 11.67 11.67 11.64 11.64 2.7K
09:45 11.60 11.60 11.60 11.60 1.0K
09:46 11.66 11.73 11.66 11.73 5.8K
09:47 11.75 11.75 11.72 11.72 2.5K
09:48 11.81 11.81 11.79 11.79 6.7K
09:49 11.85 11.89 11.85 11.88 2.9K
09:50 11.95 11.95 11.88 11.88 2.0K
09:51 11.96 11.96 11.96 11.96 1.2K
09:52 11.98 12.07 11.98 12.07 3.0K
09:53 11.98 12.01 11.94 12.01 6.8K
09:54 11.96 11.96 11.96 11.96 6.5K
09:55 12.01 12.02 12.01 12.02 3.0K
09:56 12.00 12.04 12.00 12.04 1.0K
09:57 12.05 12.05 12.04 12.05 1.6K
09:58 12.09 12.09 12.09 12.09 0.6K
09:59 12.12 12.12 12.12 12.12 0.7K
10:00 12.10 12.11 12.10 12.11 2.8K
10:01 12.11 12.11 12.08 12.09 4.4K
10:02 12.08 12.08 12.06 12.08 3.6K
10:03 12.08 12.08 11.97 12.01 3.7K
10:04 12.01 12.02 12.01 12.02 2.8K
10:05 12.00 12.06 11.98 12.05 10.2K
10:06 12.05 12.07 12.05 12.06 2.0K
10:07 12.05 12.07 12.02 12.02 2.7K
10:08 12.05 12.09 12.05 12.09 3.0K
10:09 12.06 12.07 12.03 12.04 2.4K
10:10 12.05 12.17 12.05 12.17 7.2K
10:11 12.28 12.33 12.28 12.33 2.4K
10:12 12.36 12.41 12.36 12.41 1.7K
10:13 12.43 12.58 12.43 12.57 10.2K
10:14 12.57 12.62 12.50 12.58 11.0K
10:15 12.58 12.60 12.56 12.60 5.9K
10:16 12.57 12.60 12.57 12.57 4.1K
10:17 12.65 12.67 12.65 12.67 2.5K
10:18 12.66 12.66 12.56 12.56 8.3K
10:19 12.56 12.56 12.52 12.55 3.8K
10:20 12.52 12.52 12.43 12.46 5.0K
10:21 12.43 12.45 12.42 12.42 5.6K
10:22 12.40 12.40 12.30 12.34 9.7K
10:23 12.34 12.36 12.22 12.22 5.5K
10:24 12.17 12.18 12.17 12.18 4.5K
10:25 12.17 12.19 12.15 12.19 5.7K
10:26 12.17 12.20 12.15 12.15 4.1K
10:27 12.15 12.15 12.14 12.14 3.3K
10:28 12.14 12.14 12.04 12.04 5.0K
10:29 12.02 12.02 12.01 12.01 11.7K
10:30 12.00 12.01 11.99 12.01 4.0K
10:31 12.02 12.06 12.02 12.06 1.5K
10:32 12.05 12.06 12.02 12.06 4.6K
10:33 12.06 12.12 12.06 12.10 4.6K
10:34 12.09 12.09 12.00 12.00 8.1K
10:35 12.00 12.00 12.00 12.00 2.5K
10:36 11.92 11.98 11.92 11.96 2.4K
10:37 11.96 11.98 11.96 11.97 3.0K
10:38 11.92 11.92 11.89 11.89 3.3K
10:39 11.88 11.88 11.85 11.85 1.2K
10:40 11.88 11.92 11.88 11.92 5.5K
10:41 11.90 11.90 11.87 11.88 3.2K
10:42 11.91 11.96 11.91 11.96 1.7K
10:43 11.96 11.97 11.96 11.97 1.5K
10:44 12.02 12.06 12.02 12.06 2.6K
10:45 12.06 12.09 12.01 12.06 4.4K
10:46 12.05 12.05 12.03 12.03 3.6K
10:47 11.99 12.06 11.99 12.06 1.7K
10:48 12.09 12.09 12.09 12.09 0.8K
10:49 12.10 12.10 12.09 12.09 0.8K
10:50 12.15 12.17 12.15 12.17 4.1K
10:51 12.15 12.15 12.15 12.15 0.8K
10:53 12.19 12.20 12.19 12.20 1.3K
10:54 12.20 12.22 12.20 12.22 8.6K
10:55 12.23 12.25 12.22 12.25 1.3K
10:56 12.24 12.24 12.17 12.18 4.7K
10:57 12.18 12.18 12.17 12.17 2.7K
10:58 12.17 12.17 12.17 12.17 1.0K
10:59 12.16 12.19 12.16 12.19 4.2K
11:00 12.14 12.19 12.14 12.19 2.0K
11:01 12.21 12.22 12.20 12.22 13.7K
11:02 12.25 12.26 12.25 12.26 0.7K
11:03 12.24 12.27 12.24 12.27 3.5K
11:04 12.24 12.24 12.22 12.22 1.8K
11:05 12.22 12.22 12.18 12.18 2.9K
11:06 12.18 12.19 12.12 12.12 5.7K
11:07 12.10 12.11 12.10 12.11 1.9K
11:08 12.08 12.08 12.08 12.08 1.3K
11:09 12.04 12.04 12.04 12.04 0.9K
11:10 12.04 12.07 12.04 12.07 3.0K
11:11 12.04 12.04 12.04 12.04 1.2K
11:13 12.04 12.04 12.03 12.03 2.0K
11:14 12.04 12.05 11.84 11.84 8.1K
11:15 11.88 11.88 11.72 11.83 7.3K
11:16 11.78 11.81 11.75 11.81 5.6K
11:17 11.86 11.89 11.85 11.85 3.8K
11:18 11.82 11.82 11.82 11.82 1.5K
11:19 11.87 11.87 11.86 11.86 0.8K
11:20 11.88 11.93 11.88 11.90 2.7K
11:21 11.94 11.94 11.91 11.93 5.4K
11:22 11.90 11.93 11.90 11.91 2.1K
11:23 11.91 11.91 11.87 11.87 2.8K
11:24 11.86 11.86 11.84 11.84 3.2K
11:26 11.86 11.86 11.85 11.85 1.7K
11:27 11.82 11.84 11.82 11.84 1.1K
11:28 11.87 11.87 11.85 11.85 1.2K
11:29 11.85 11.86 11.83 11.83 3.3K
11:30 11.86 11.92 11.86 11.92 2.6K
11:31 11.90 11.90 11.90 11.90 0.6K
11:32 11.90 11.90 11.90 11.90 0.3K
11:33 11.90 11.91 11.89 11.91 2.7K
11:35 11.91 11.93 11.91 11.93 5.3K
11:36 11.95 11.95 11.94 11.94 0.7K
11:37 11.92 11.94 11.91 11.94 2.0K
11:38 11.94 11.97 11.94 11.95 1.8K
11:39 11.96 11.97 11.95 11.95 0.6K
11:40 11.94 11.97 11.94 11.97 2.0K
11:41 11.97 12.02 11.97 12.02 2.0K
11:42 12.00 12.00 12.00 12.00 1.1K
11:44 12.02 12.04 12.02 12.04 2.2K
11:45 12.02 12.03 12.02 12.03 1.0K
11:46 12.02 12.02 12.00 12.00 2.7K
11:47 11.98 12.04 11.98 12.04 2.1K
11:49 12.05 12.05 12.03 12.03 5.3K
11:50 12.08 12.08 12.06 12.06 2.8K
11:51 12.06 12.06 12.04 12.04 2.0K
11:53 12.02 12.02 11.98 11.98 4.3K
11:54 12.00 12.00 12.00 12.00 1.0K
11:55 12.01 12.01 11.99 11.99 2.4K
11:56 12.00 12.02 12.00 12.02 2.6K
11:58 11.98 11.98 11.98 11.98 0.8K
11:59 11.98 11.98 11.98 11.98 0.6K
12:00 11.97 11.99 11.96 11.99 4.1K
12:01 11.99 11.99 11.97 11.97 1.1K
12:02 12.01 12.01 12.01 12.01 2.5K
12:03 11.95 11.95 11.95 11.95 0.8K
12:04 11.95 11.95 11.95 11.95 1.6K
12:05 11.95 11.95 11.94 11.95 1.3K
12:07 11.97 11.97 11.97 11.97 0.6K
12:08 11.96 11.96 11.93 11.93 1.7K
12:09 11.93 11.93 11.93 11.93 4.0K
12:10 11.89 11.89 11.89 11.89 1.5K
12:11 11.90 11.93 11.90 11.93 4.7K
12:12 11.93 11.95 11.93 11.95 0.8K
12:13 11.96 11.96 11.96 11.96 2.8K
12:17 11.94 11.95 11.92 11.95 2.1K
12:18 11.93 11.93 11.91 11.93 3.8K
12:19 11.94 11.94 11.94 11.94 1.7K
12:21 11.95 11.95 11.88 11.89 10.3K
12:22 11.89 11.89 11.88 11.88 1.5K
12:23 11.89 11.89 11.86 11.89 6.0K
12:24 11.89 11.91 11.89 11.91 8.1K
12:25 11.91 11.92 11.91 11.92 3.5K
12:26 11.91 11.98 11.91 11.98 8.4K
12:27 11.98 11.98 11.96 11.96 2.7K
12:28 11.95 11.96 11.94 11.96 1.9K
12:29 11.96 11.97 11.96 11.97 1.6K
12:30 11.97 12.00 11.96 12.00 3.1K
12:31 12.00 12.01 12.00 12.01 3.2K
12:32 12.07 12.07 12.07 12.07 0.1K
12:33 12.06 12.09 12.05 12.06 8.8K
12:34 12.08 12.08 12.07 12.07 1.2K
12:35 12.07 12.07 12.03 12.05 3.7K
12:36 12.05 12.05 12.03 12.03 3.4K
12:37 12.04 12.04 12.04 12.04 1.6K
12:38 12.02 12.02 11.99 11.99 2.7K
12:39 12.00 12.00 12.00 12.00 3.9K
12:40 12.02 12.04 12.02 12.03 5.3K
12:41 12.04 12.04 12.01 12.01 5.2K
12:42 12.01 12.01 11.99 11.99 1.8K
12:44 12.01 12.01 11.99 11.99 3.5K
12:45 11.99 11.99 11.99 11.99 2.8K
12:46 11.98 11.98 11.98 11.98 1.7K
12:47 11.98 11.98 11.98 11.98 0.7K
12:48 11.97 11.97 11.95 11.97 2.2K
12:49 11.96 11.96 11.96 11.96 0.7K
12:50 11.94 11.96 11.93 11.93 5.7K
12:51 11.95 11.95 11.95 11.95 0.4K
12:52 11.94 11.96 11.92 11.96 6.9K
12:53 11.96 11.96 11.93 11.95 2.5K
12:54 11.95 11.97 11.95 11.97 2.4K
12:55 11.95 11.95 11.94 11.94 2.2K
12:56 11.94 11.94 11.90 11.91 4.8K
12:57 11.91 11.91 11.90 11.91 1.9K
12:58 11.87 11.88 11.87 11.88 1.2K
12:59 11.89 11.89 11.88 11.89 2.6K
13:00 11.94 12.12 11.94 12.09 14.2K
13:01 12.08 12.08 12.06 12.06 2.6K
13:02 12.07 12.07 12.03 12.05 2.5K
13:03 12.03 12.03 12.02 12.02 1.8K
13:04 11.97 11.97 11.97 11.97 1.3K
13:05 11.94 11.97 11.94 11.97 4.5K
13:06 11.94 11.94 11.92 11.92 2.2K
13:07 11.92 11.92 11.92 11.92 2.6K
13:08 11.92 11.96 11.92 11.96 3.0K
13:09 11.95 11.95 11.95 11.95 2.5K
13:10 11.95 12.00 11.95 12.00 13.9K
13:11 11.97 11.97 11.97 11.97 5.2K
13:12 11.95 12.00 11.95 12.00 3.3K
13:13 12.03 12.03 12.03 12.03 1.3K
13:14 12.05 12.10 12.05 12.10 4.4K
13:15 12.07 12.09 12.07 12.08 10.0K
13:16 12.12 12.13 12.11 12.11 5.4K
13:18 12.12 12.12 12.10 12.10 0.8K
13:19 12.12 12.14 12.12 12.12 6.7K
13:20 12.11 12.11 12.11 12.11 0.4K
13:21 12.12 12.12 12.08 12.09 9.3K
13:22 12.09 12.09 12.09 12.09 1.2K
13:23 12.11 12.11 12.11 12.11 5.4K
13:24 12.13 12.13 12.10 12.10 3.6K
13:25 12.10 12.10 12.10 12.10 1.3K
13:26 12.11 12.12 12.10 12.10 2.7K
13:28 12.09 12.09 12.09 12.09 0.7K
13:29 12.09 12.13 12.07 12.13 5.8K
13:30 12.13 12.13 12.12 12.12 2.3K
13:31 12.10 12.10 12.07 12.07 4.3K
13:32 12.06 12.07 12.06 12.07 1.6K
13:33 12.11 12.11 12.07 12.08 2.9K
13:34 12.08 12.10 12.08 12.08 3.4K
13:35 12.08 12.09 12.08 12.09 4.3K
13:36 12.09 12.14 12.09 12.14 6.1K
13:37 12.13 12.13 12.13 12.13 2.4K
13:38 12.11 12.12 12.11 12.12 5.8K
13:39 12.15 12.16 12.15 12.16 7.6K
13:40 12.15 12.16 12.13 12.13 2.8K
13:41 12.11 12.11 12.11 12.11 2.5K
13:42 12.12 12.16 12.12 12.15 4.4K
13:43 12.14 12.18 12.14 12.18 5.1K
13:44 12.17 12.17 12.16 12.16 1.8K
13:45 12.18 12.22 12.17 12.17 8.6K
13:46 12.15 12.24 12.13 12.24 10.7K
13:47 12.23 12.23 12.20 12.20 3.7K
13:48 12.20 12.20 12.20 12.20 2.5K
13:49 12.18 12.19 12.16 12.19 4.5K
13:50 12.20 12.20 12.20 12.20 2.4K
13:51 12.19 12.22 12.19 12.22 3.7K
13:52 12.18 12.18 12.16 12.16 1.9K
13:53 12.15 12.17 12.15 12.17 5.9K
13:54 12.19 12.20 12.18 12.19 4.2K
13:55 12.18 12.18 12.18 12.18 2.0K
13:56 12.16 12.16 12.16 12.16 1.7K
13:58 12.16 12.18 12.16 12.18 5.2K
13:59 12.18 12.18 12.18 12.18 3.9K
14:01 12.18 12.18 12.17 12.17 4.8K
14:02 12.16 12.17 12.16 12.17 1.9K
14:03 12.17 12.20 12.16 12.18 27.9K
14:04 12.17 12.20 12.16 12.16 5.0K
14:05 12.15 12.15 12.12 12.12 3.2K
14:06 12.12 12.12 12.09 12.09 3.5K
14:07 12.09 12.10 12.08 12.10 3.2K
14:08 12.11 12.11 12.10 12.10 2.7K
14:09 12.11 12.12 12.10 12.10 2.9K
14:10 12.12 12.14 12.12 12.14 4.1K
14:11 12.10 12.10 12.08 12.08 2.2K
14:12 12.09 12.09 12.05 12.06 3.0K
14:13 12.07 12.10 12.07 12.09 14.8K
14:14 12.09 12.10 12.07 12.09 3.1K
14:15 12.09 12.09 12.09 12.09 2.5K
14:16 12.16 12.16 12.13 12.13 17.8K
14:17 12.13 12.13 12.13 12.13 6.7K
14:18 12.13 12.19 12.13 12.19 4.7K
14:19 12.18 12.18 12.16 12.17 2.8K
14:20 12.18 12.18 12.16 12.16 2.4K
14:21 12.16 12.16 12.12 12.14 3.1K
14:22 12.17 12.17 12.16 12.16 3.3K
14:23 12.12 12.12 12.12 12.12 0.9K
14:24 12.11 12.15 12.11 12.15 4.8K
14:26 12.06 12.06 12.04 12.06 4.2K
14:27 12.05 12.05 12.02 12.02 2.1K
14:28 12.02 12.03 12.02 12.02 2.2K
14:29 12.02 12.02 12.00 12.00 5.4K
14:30 12.02 12.04 12.02 12.02 4.4K
14:31 12.04 12.04 12.03 12.04 3.6K
14:32 12.05 12.06 12.04 12.04 2.1K
14:33 12.05 12.07 12.05 12.07 2.1K
14:34 12.08 12.10 12.07 12.10 4.3K
14:35 12.09 12.13 12.09 12.13 4.1K
14:36 12.14 12.14 12.11 12.11 3.2K
14:37 12.13 12.14 12.12 12.14 4.1K
14:38 12.14 12.14 12.14 12.14 1.3K
14:39 12.15 12.15 12.15 12.15 1.6K
14:40 12.14 12.14 12.12 12.12 3.4K
14:41 12.14 12.14 12.13 12.13 2.0K
14:42 12.13 12.13 12.10 12.10 1.9K
14:43 12.11 12.11 12.11 12.11 1.2K
14:44 12.11 12.11 12.08 12.08 4.5K
14:45 12.07 12.07 12.04 12.05 4.1K
14:46 12.06 12.07 12.06 12.07 3.0K
14:47 12.08 12.10 12.07 12.07 7.2K
14:50 12.04 12.05 12.04 12.04 5.3K
14:51 11.99 11.99 11.99 11.99 1.6K
14:52 12.01 12.01 12.01 12.01 1.4K
14:53 12.00 12.01 12.00 12.00 3.9K
14:54 11.97 11.98 11.97 11.98 1.7K
14:55 11.98 11.98 11.96 11.96 6.6K
14:56 11.97 11.97 11.95 11.95 2.5K
14:57 11.94 11.95 11.94 11.95 2.5K
14:58 11.94 11.94 11.93 11.93 2.7K
14:59 11.93 11.95 11.93 11.94 3.0K
15:00 11.93 12.01 11.93 11.99 9.6K
15:01 11.98 11.99 11.97 11.99 1.7K
15:02 11.97 11.97 11.93 11.93 3.4K
15:03 11.94 11.94 11.94 11.94 0.5K
15:04 11.94 11.94 11.94 11.94 1.2K
15:05 11.94 11.94 11.94 11.94 1.4K
15:06 11.94 11.96 11.94 11.94 5.2K
15:07 11.93 11.95 11.93 11.93 5.3K
15:08 11.93 11.93 11.93 11.93 1.2K
15:09 11.93 11.94 11.92 11.92 5.9K
15:10 11.92 11.94 11.90 11.94 5.8K
15:11 11.92 11.94 11.91 11.92 14.9K
15:12 11.91 11.95 11.90 11.95 2.4K
15:13 11.95 11.95 11.94 11.95 2.8K
15:14 11.95 11.96 11.95 11.96 2.1K
15:15 11.95 11.95 11.93 11.93 5.2K
15:16 11.92 11.96 11.92 11.96 4.5K
15:17 11.96 11.97 11.96 11.97 2.3K
15:18 11.97 12.00 11.97 11.99 4.9K
15:19 12.00 12.00 11.98 12.00 6.7K
15:20 12.01 12.02 11.98 11.98 4.6K
15:21 11.98 11.98 11.97 11.97 3.2K
15:22 11.99 11.99 11.99 11.99 1.3K
15:23 11.98 11.98 11.96 11.98 3.9K
15:24 11.97 11.97 11.95 11.96 4.2K
15:25 11.97 11.98 11.96 11.96 13.4K
15:26 11.95 11.95 11.93 11.93 9.1K
15:27 11.92 11.92 11.92 11.92 3.5K
15:28 11.94 11.94 11.93 11.93 4.2K
15:29 11.94 11.94 11.91 11.91 4.2K
15:30 11.92 11.96 11.92 11.94 5.7K
15:31 11.96 11.96 11.96 11.96 4.2K
15:32 11.97 12.01 11.97 12.01 8.6K
15:33 12.02 12.03 12.01 12.03 4.4K
15:34 12.04 12.04 12.04 12.04 5.0K
15:35 12.05 12.05 12.02 12.02 11.7K
15:36 12.02 12.02 12.02 12.02 6.2K
15:37 12.03 12.05 12.03 12.04 8.0K
15:38 12.04 12.05 12.03 12.03 11.2K
15:39 12.01 12.01 12.00 12.00 4.7K
15:40 11.97 11.99 11.97 11.99 6.0K
15:41 12.00 12.00 11.98 11.99 7.3K
15:42 11.98 11.98 11.97 11.97 6.4K
15:43 11.96 11.96 11.90 11.90 15.5K
15:44 11.90 11.91 11.89 11.90 10.0K
15:45 11.90 11.92 11.90 11.91 8.1K
15:46 11.90 11.91 11.90 11.91 3.2K
15:47 11.92 11.92 11.89 11.89 7.0K
15:48 11.89 11.92 11.89 11.92 7.9K
15:49 11.93 11.94 11.92 11.94 8.0K
15:50 11.93 11.94 11.89 11.90 14.1K
15:51 11.90 11.93 11.90 11.91 13.5K
15:52 11.92 11.94 11.91 11.92 15.0K
15:53 11.91 11.92 11.89 11.89 15.1K
15:54 11.88 11.92 11.88 11.91 21.9K
15:55 11.92 11.98 11.92 11.94 48.4K
15:56 11.94 11.95 11.92 11.93 34.2K
15:57 11.92 11.92 11.91 11.92 56.1K
15:58 11.93 11.93 11.92 11.93 61.9K
15:59 11.92 11.95 11.91 11.94 666.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし