ドーバー (DOV)

DOV
🏛️ アメリカ →
164.75
最終更新: 2025-10-08
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
09:31 196.45 196.45 194.46 196.31 8.8K
09:32 196.31 196.31 196.31 196.31 0.1K
09:33 196.31 196.31 196.31 196.31 0.3K
09:34 196.31 196.85 196.31 196.85 0.7K
09:35 196.85 196.85 196.31 196.31 4.8K
09:36 196.46 196.46 196.46 196.46 0.6K
09:37 196.46 196.78 196.46 196.78 0.3K
09:38 196.69 196.69 196.69 196.69 1.3K
09:39 196.69 196.70 196.69 196.70 1.0K
09:40 196.70 196.70 196.70 196.70 0.1K
09:41 197.00 197.00 197.00 197.00 1.7K
09:42 197.00 197.04 196.99 197.04 0.8K
09:43 197.04 197.04 197.04 197.04 0.3K
09:44 197.04 197.20 197.04 197.20 0.3K
09:45 197.20 197.25 196.75 197.25 0.8K
09:46 197.25 197.25 197.25 197.25 1.1K
09:47 197.88 197.88 197.62 197.62 0.4K
09:48 197.80 197.90 197.77 197.90 0.8K
09:49 197.90 197.90 197.74 197.74 0.4K
09:50 197.74 197.74 197.38 197.38 1.4K
09:51 197.38 197.38 197.38 197.38 0.1K
09:52 197.38 197.60 197.38 197.60 0.2K
09:53 197.60 197.60 197.26 197.26 0.2K
09:54 197.26 197.26 197.22 197.22 1.5K
09:55 197.22 197.36 197.22 197.36 1.1K
09:56 197.36 197.36 197.36 197.36 0.2K
09:57 197.36 197.63 197.36 197.63 1.2K
09:58 197.63 197.63 197.63 197.63 0.1K
09:59 197.63 197.63 197.24 197.24 0.9K
10:00 197.39 197.42 197.17 197.17 3.8K
10:01 197.17 197.17 197.17 197.17 0.4K
10:02 197.17 197.17 197.12 197.12 0.4K
10:03 197.12 197.12 197.12 197.12 0.1K
10:04 197.12 197.12 197.02 197.06 1.3K
10:05 197.06 197.06 196.94 197.00 1.5K
10:06 197.00 197.00 196.74 196.74 0.6K
10:07 196.74 196.74 196.45 196.45 1.1K
10:08 196.40 196.45 196.40 196.45 1.5K
10:09 196.45 196.90 196.45 196.90 1.5K
10:10 196.90 196.90 196.90 196.90 0.6K
10:11 196.90 196.90 196.90 196.90 0.4K
10:12 196.90 196.90 196.87 196.87 0.8K
10:13 196.87 196.87 196.87 196.87 0.3K
10:14 196.87 196.87 196.87 196.87 2.0K
10:15 196.79 196.79 196.79 196.79 0.7K
10:16 196.79 197.46 196.79 197.46 30.3K
10:17 197.46 197.54 197.46 197.54 1.0K
10:18 197.31 197.31 197.21 197.21 2.5K
10:19 197.18 197.38 197.18 197.38 1.3K
10:20 197.14 197.14 197.14 197.14 0.6K
10:21 197.14 197.41 197.14 197.41 0.7K
10:22 197.41 197.41 197.41 197.41 0.2K
10:23 197.41 197.41 197.19 197.19 0.5K
10:24 197.19 197.29 197.19 197.29 0.3K
10:25 197.29 197.29 197.29 197.29 0.6K
10:26 197.29 197.29 197.26 197.26 0.5K
10:27 197.26 197.26 197.26 197.26 0.2K
10:28 197.26 197.26 197.26 197.26 0.1K
10:29 197.26 197.32 197.26 197.32 0.8K
10:30 197.28 197.28 197.28 197.28 0.6K
10:31 197.28 197.28 197.28 197.28 0.2K
10:32 197.28 197.28 197.28 197.28 0.4K
10:33 197.28 197.28 197.28 197.28 0.1K
10:34 197.28 197.28 197.15 197.15 1.1K
10:35 197.15 197.15 197.15 197.15 0.2K
10:36 197.15 197.29 197.15 197.29 0.6K
10:37 197.29 197.29 197.29 197.29 0.2K
10:38 197.29 197.29 197.19 197.19 0.2K
10:39 197.19 197.20 197.19 197.20 0.3K
10:40 197.20 197.27 197.20 197.23 0.9K
10:41 197.23 197.37 197.23 197.37 0.7K
10:42 197.37 197.37 197.37 197.37 0.5K
10:43 197.37 197.37 197.36 197.36 1.2K
10:44 197.36 197.36 197.36 197.36 1.2K
10:45 197.36 197.67 197.36 197.63 17.2K
10:46 197.63 197.63 197.59 197.59 12.9K
10:47 197.59 197.65 197.59 197.65 2.0K
10:48 197.65 197.65 197.55 197.55 1.9K
10:49 197.55 197.55 197.55 197.55 0.1K
10:50 197.55 197.55 197.49 197.49 0.6K
10:51 197.49 197.49 197.44 197.44 0.5K
10:52 197.44 197.44 196.98 196.98 12.4K
10:53 197.04 197.04 197.04 197.04 0.2K
10:54 197.04 197.04 197.04 197.04 0.2K
10:55 196.77 196.77 196.77 196.77 0.4K
10:56 196.77 196.77 196.77 196.77 0.1K
10:57 196.77 196.77 196.77 196.77 0.0K
10:58 196.77 196.99 196.77 196.98 0.7K
10:59 196.98 197.19 196.98 197.19 1.2K
11:00 197.19 197.25 197.19 197.25 0.6K
11:01 197.25 197.27 197.22 197.27 1.7K
11:02 197.40 197.40 197.40 197.40 0.8K
11:03 197.40 197.40 197.29 197.29 0.6K
11:04 197.29 197.29 197.25 197.25 2.0K
11:05 197.25 197.25 197.25 197.25 0.1K
11:06 197.25 197.40 197.25 197.40 0.8K
11:07 197.40 197.55 197.40 197.55 0.3K
11:08 197.55 197.55 197.46 197.47 0.8K
11:09 197.47 197.47 197.46 197.46 3.8K
11:10 197.46 197.46 197.46 197.46 0.0K
11:11 197.56 197.56 197.42 197.42 0.6K
11:12 197.42 197.53 197.42 197.53 0.8K
11:13 197.53 197.53 197.51 197.51 0.4K
11:14 197.51 197.51 197.51 197.51 0.2K
11:15 197.51 197.51 197.40 197.40 0.5K
11:16 197.40 197.54 197.40 197.54 0.2K
11:17 197.54 197.54 197.54 197.54 0.5K
11:18 197.54 197.54 197.54 197.54 0.2K
11:19 197.54 197.54 197.54 197.54 0.1K
11:20 197.54 197.54 197.54 197.54 0.3K
11:21 197.54 197.54 197.54 197.54 0.0K
11:22 197.54 197.54 197.54 197.54 0.1K
11:23 197.54 197.54 197.54 197.54 0.1K
11:24 197.54 197.54 197.54 197.54 0.3K
11:25 197.54 197.54 197.54 197.54 0.2K
11:26 197.54 197.56 197.54 197.54 4.8K
11:27 197.54 197.54 197.44 197.54 0.5K
11:28 197.54 197.54 197.54 197.54 0.2K
11:29 197.54 197.54 197.40 197.40 0.4K
11:30 197.40 197.55 197.40 197.42 0.3K
11:31 197.42 197.42 197.42 197.42 0.1K
11:32 197.53 197.53 197.40 197.40 1.7K
11:33 197.43 197.63 197.43 197.63 14.7K
11:34 197.63 197.63 197.63 197.63 0.2K
11:35 197.63 197.67 197.63 197.67 13.2K
11:36 197.69 197.84 197.52 197.84 10.0K
11:37 197.84 197.84 197.79 197.79 0.7K
11:38 197.80 197.93 197.80 197.93 0.9K
11:39 197.93 197.93 197.51 197.51 10.7K
11:40 197.51 197.51 197.51 197.51 0.3K
11:41 197.51 197.51 197.51 197.51 0.1K
11:42 197.63 197.63 197.63 197.63 1.6K
11:43 197.73 197.77 197.73 197.77 1.0K
11:44 197.77 197.77 197.64 197.64 1.3K
11:45 197.64 197.64 197.51 197.51 0.3K
11:46 197.51 197.51 197.51 197.51 0.1K
11:47 197.51 197.51 197.51 197.51 0.3K
11:48 197.51 197.51 197.42 197.42 0.9K
11:49 197.42 197.42 197.41 197.41 0.5K
11:50 197.41 197.41 197.41 197.41 0.3K
11:51 197.41 197.41 197.41 197.41 0.2K
11:52 197.38 197.38 197.37 197.37 1.6K
11:53 197.37 197.37 197.37 197.37 0.5K
11:54 197.53 197.53 197.53 197.53 0.2K
11:55 197.53 197.53 197.53 197.53 0.2K
11:56 197.53 197.53 197.53 197.53 0.3K
11:57 197.53 197.53 197.25 197.25 0.9K
11:58 197.25 197.25 197.25 197.25 0.1K
11:59 197.25 197.25 197.25 197.25 0.2K
12:00 197.25 197.25 197.25 197.25 0.5K
12:01 197.25 197.25 197.23 197.23 0.4K
12:02 197.23 197.23 197.23 197.23 0.2K
12:03 197.36 197.36 197.36 197.36 0.2K
12:04 197.36 197.36 197.23 197.23 3.1K
12:05 197.23 197.23 197.23 197.23 1.0K
12:06 197.23 197.23 197.23 197.23 0.0K
12:07 197.23 197.39 197.23 197.39 0.6K
12:08 197.39 197.39 197.39 197.39 1.6K
12:09 197.39 197.39 197.39 197.39 0.3K
12:10 197.39 197.39 197.39 197.39 0.2K
12:11 197.39 197.40 197.35 197.40 0.5K
12:12 197.40 197.43 197.40 197.43 0.8K
12:13 197.43 197.43 197.43 197.43 1.1K
12:14 197.43 197.43 197.43 197.43 0.0K
12:15 197.43 197.43 197.43 197.43 0.2K
12:16 197.43 197.70 197.43 197.60 4.8K
12:17 197.60 197.60 197.60 197.60 0.2K
12:18 197.60 197.73 197.60 197.73 16.0K
12:19 197.73 197.85 197.73 197.85 0.3K
12:20 198.01 198.06 198.01 198.06 3.7K
12:21 198.06 198.06 198.05 198.05 0.8K
12:22 198.05 198.05 198.05 198.05 0.2K
12:23 198.05 198.05 198.05 198.05 0.7K
12:24 198.27 198.27 198.09 198.13 0.7K
12:25 198.13 198.22 198.10 198.10 1.5K
12:26 198.12 198.52 198.12 198.52 22.4K
12:27 198.67 198.67 198.59 198.59 1.4K
12:28 198.32 198.32 198.32 198.32 0.7K
12:29 198.45 198.45 198.27 198.27 0.5K
12:30 198.27 198.52 198.27 198.52 0.2K
12:31 198.52 198.52 198.27 198.27 21.4K
12:32 198.47 198.47 198.47 198.47 21.5K
12:33 198.47 198.54 198.47 198.54 0.3K
12:34 198.54 198.54 198.54 198.54 0.4K
12:35 198.54 198.54 198.37 198.50 0.5K
12:36 198.50 198.53 198.42 198.42 0.5K
12:37 198.42 198.43 198.42 198.43 0.5K
12:38 198.43 198.43 198.42 198.42 0.5K
12:39 198.42 198.58 198.42 198.58 0.9K
12:40 198.58 198.58 198.35 198.35 2.3K
12:41 198.35 198.50 198.35 198.40 1.7K
12:42 198.40 198.40 198.35 198.35 1.0K
12:43 198.50 198.50 198.29 198.29 7.6K
12:44 198.25 198.25 198.25 198.25 0.8K
12:45 198.25 198.25 198.25 198.25 0.3K
12:46 198.12 198.12 198.12 198.12 0.8K
12:47 198.12 198.15 198.12 198.15 0.3K
12:48 198.15 198.15 198.15 198.15 0.2K
12:49 198.15 198.15 198.15 198.15 0.1K
12:50 198.15 198.15 198.15 198.15 0.8K
12:51 198.15 198.15 198.02 198.02 1.1K
12:52 198.02 198.16 198.02 198.16 0.4K
12:53 198.16 198.16 198.05 198.05 0.9K
12:54 198.05 198.05 198.04 198.04 1.4K
12:55 198.04 198.04 198.04 198.04 0.0K
12:56 198.04 198.14 198.04 198.14 0.9K
12:57 198.14 198.14 198.14 198.14 0.0K
12:58 198.14 198.14 198.14 198.14 0.4K
12:59 198.14 198.14 198.14 198.14 0.1K
13:00 198.17 198.18 198.13 198.13 0.7K
13:01 198.13 198.13 198.09 198.09 0.9K
13:02 198.09 198.09 198.06 198.06 1.7K
13:03 198.06 198.06 197.96 197.96 4.0K
13:04 197.96 197.96 197.96 197.96 0.2K
13:05 197.96 197.97 197.96 197.97 0.1K
13:06 197.97 198.02 197.97 198.02 0.7K
13:07 198.02 198.02 198.02 198.02 0.3K
13:08 198.02 198.13 198.02 198.04 1.0K
13:09 198.04 198.15 198.04 198.15 1.3K
13:10 198.15 198.15 198.15 198.15 0.6K
13:11 198.15 198.15 198.15 198.15 0.8K
13:12 198.15 198.15 198.15 198.15 0.4K
13:13 198.14 198.14 198.14 198.14 0.3K
13:14 198.01 198.01 198.01 198.01 0.6K
13:15 197.99 197.99 197.99 197.99 2.2K
13:16 197.93 197.93 197.93 197.93 0.3K
13:17 197.99 198.03 197.99 198.03 26.3K
13:18 198.03 198.03 198.03 198.03 0.2K
13:19 198.03 198.03 198.03 198.03 0.1K
13:20 198.03 198.03 198.03 198.03 0.2K
13:21 198.03 198.21 198.03 198.21 2.0K
13:22 198.21 198.24 198.21 198.24 1.5K
13:23 198.24 198.24 198.24 198.24 0.2K
13:24 198.24 198.24 198.14 198.14 0.7K
13:25 198.14 198.14 198.02 198.09 1.1K
13:26 198.09 198.16 198.05 198.16 0.4K
13:27 198.16 198.16 198.16 198.16 0.2K
13:28 198.16 198.16 198.01 198.01 0.9K
13:29 198.08 198.08 198.08 198.08 0.5K
13:30 198.08 198.22 198.08 198.22 0.8K
13:31 198.16 198.16 198.16 198.16 1.4K
13:32 198.16 198.16 198.07 198.07 0.6K
13:33 197.94 198.03 197.94 198.03 1.7K
13:34 198.02 198.02 197.99 197.99 0.3K
13:35 198.03 198.03 198.03 198.03 0.5K
13:36 198.04 198.04 198.04 198.04 0.3K
13:37 198.13 198.13 198.09 198.09 2.0K
13:38 198.09 198.09 198.09 198.09 0.0K
13:39 198.09 198.10 198.09 198.10 52.6K
13:40 198.10 198.25 198.10 198.25 0.4K
13:41 198.11 198.22 198.11 198.22 0.6K
13:42 198.24 198.24 198.24 198.24 0.4K
13:43 198.08 198.08 198.03 198.03 2.1K
13:44 198.03 198.03 198.03 198.03 0.2K
13:45 198.03 198.14 197.97 198.14 16.4K
13:46 198.14 198.14 198.14 198.14 0.2K
13:47 198.14 198.16 198.14 198.16 0.3K
13:48 198.16 198.16 198.02 198.02 0.5K
13:49 198.02 198.02 198.02 198.02 0.3K
13:50 198.02 198.12 197.97 197.97 1.0K
13:51 197.97 197.97 197.76 197.76 0.6K
13:52 197.76 197.76 197.76 197.76 0.1K
13:53 197.76 197.76 197.76 197.76 0.3K
13:54 197.76 197.76 197.76 197.76 0.1K
13:55 197.76 197.93 197.76 197.93 0.2K
13:56 197.93 197.95 197.70 197.70 16.5K
13:57 197.70 197.81 197.70 197.81 0.2K
13:58 197.81 197.81 197.68 197.68 0.5K
13:59 197.68 197.73 197.68 197.73 0.2K
14:00 197.73 197.73 197.73 197.73 0.1K
14:01 197.73 197.89 197.73 197.89 1.5K
14:02 197.89 197.89 197.72 197.72 0.8K
14:03 197.72 197.84 197.72 197.84 0.3K
14:04 197.84 197.84 197.70 197.75 1.1K
14:05 197.75 197.75 197.67 197.67 0.3K
14:06 197.67 197.77 197.67 197.77 0.1K
14:07 197.77 197.77 197.77 197.77 0.1K
14:08 197.77 197.84 197.77 197.84 0.5K
14:09 197.78 197.82 197.73 197.73 2.8K
14:10 197.73 197.73 197.73 197.73 0.3K
14:11 197.73 197.73 197.73 197.73 0.1K
14:12 197.73 197.73 197.73 197.73 0.4K
14:13 197.73 197.73 197.73 197.73 0.1K
14:14 197.73 198.03 197.73 198.03 1.3K
14:15 198.03 198.03 198.03 198.03 0.2K
14:16 198.03 198.03 197.89 197.89 0.7K
14:17 197.89 197.89 197.87 197.87 1.4K
14:18 197.87 197.89 197.87 197.89 0.7K
14:19 197.89 197.91 197.89 197.91 0.8K
14:20 197.90 198.00 197.90 197.94 2.0K
14:21 197.94 197.94 197.84 197.84 2.8K
14:22 197.84 197.84 197.84 197.84 0.2K
14:23 197.84 197.84 197.73 197.73 1.3K
14:24 197.73 197.73 197.73 197.73 0.1K
14:25 197.73 197.73 197.42 197.42 2.4K
14:26 197.42 197.42 197.42 197.42 0.3K
14:27 197.76 197.76 197.76 197.76 0.7K
14:28 197.76 197.76 197.67 197.67 0.8K
14:29 197.69 197.69 197.42 197.51 7.2K
14:30 197.51 197.64 197.51 197.64 1.1K
14:31 197.64 197.64 197.64 197.64 0.1K
14:32 197.64 197.64 197.64 197.64 0.1K
14:33 197.64 197.64 197.64 197.64 0.1K
14:34 197.64 197.68 197.59 197.59 1.0K
14:35 197.64 197.64 197.64 197.64 0.2K
14:36 197.68 197.68 197.46 197.46 1.4K
14:37 197.46 197.46 197.46 197.46 0.2K
14:38 197.46 197.46 197.46 197.46 0.2K
14:39 197.46 197.46 197.46 197.46 0.6K
14:40 197.46 197.46 197.46 197.46 0.1K
14:41 197.46 197.72 197.46 197.70 1.0K
14:42 197.67 197.73 197.67 197.73 1.5K
14:43 197.73 197.73 197.73 197.73 0.2K
14:44 197.73 197.76 197.73 197.76 0.5K
14:45 197.76 197.76 197.76 197.76 0.2K
14:46 197.66 197.77 197.66 197.77 0.7K
14:47 197.77 197.77 197.77 197.77 0.1K
14:48 197.77 197.77 197.57 197.57 1.4K
14:49 197.57 197.57 197.57 197.57 0.3K
14:50 197.57 197.57 197.57 197.57 0.3K
14:51 197.57 197.57 197.57 197.57 0.5K
14:52 197.57 197.61 197.57 197.61 0.5K
14:53 197.61 197.61 197.58 197.58 0.8K
14:54 197.58 197.65 197.58 197.65 0.2K
14:55 197.65 197.65 197.65 197.65 0.4K
14:56 197.65 197.65 197.64 197.64 0.4K
14:57 197.64 197.64 197.64 197.64 0.3K
14:58 197.64 197.68 197.64 197.68 0.7K
14:59 197.73 197.74 197.73 197.74 0.6K
15:00 197.74 197.74 197.74 197.74 0.9K
15:01 197.75 197.75 197.69 197.69 2.1K
15:02 197.67 197.67 197.67 197.67 0.2K
15:03 197.67 197.67 197.67 197.67 0.2K
15:04 197.67 197.67 197.67 197.67 0.3K
15:05 197.67 197.80 197.60 197.60 4.8K
15:06 197.69 197.69 197.55 197.55 2.5K
15:07 197.55 197.55 197.55 197.55 1.0K
15:08 197.55 197.55 197.55 197.55 0.2K
15:09 197.55 197.62 197.55 197.57 1.0K
15:10 197.57 197.57 197.57 197.57 0.1K
15:11 197.57 197.63 197.57 197.63 0.5K
15:12 197.55 197.55 197.52 197.52 2.9K
15:13 197.52 197.52 197.52 197.52 0.3K
15:14 197.52 197.52 197.52 197.52 0.4K
15:15 197.52 197.52 197.52 197.52 0.2K
15:16 197.52 197.52 197.46 197.46 1.1K
15:17 197.46 197.46 197.46 197.46 0.7K
15:18 197.58 197.62 197.58 197.62 1.9K
15:19 197.62 197.62 197.60 197.62 0.7K
15:20 197.62 197.70 197.62 197.70 0.7K
15:21 197.70 197.70 197.70 197.70 0.5K
15:22 197.70 197.73 197.70 197.73 2.3K
15:23 197.73 197.73 197.73 197.73 0.4K
15:24 197.73 197.73 197.73 197.73 0.6K
15:25 197.73 197.73 197.72 197.72 1.6K
15:26 197.72 197.72 197.72 197.72 0.7K
15:27 197.72 197.76 197.72 197.76 1.3K
15:28 197.76 197.85 197.76 197.85 1.0K
15:29 197.85 197.85 197.79 197.84 0.5K
15:30 197.84 197.84 197.75 197.75 2.5K
15:31 197.82 197.82 197.70 197.72 3.1K
15:32 197.66 197.69 197.66 197.69 0.8K
15:33 197.71 197.71 197.71 197.71 1.7K
15:34 197.71 197.72 197.71 197.72 2.0K
15:35 197.72 197.72 197.71 197.71 0.7K
15:36 197.71 197.77 197.71 197.77 1.3K
15:37 197.77 197.77 197.68 197.68 1.7K
15:38 197.68 197.68 197.68 197.68 0.4K
15:39 197.68 197.68 197.62 197.62 0.8K
15:40 197.62 197.71 197.62 197.71 1.5K
15:41 197.71 197.75 197.71 197.75 2.0K
15:42 197.75 197.77 197.75 197.77 2.4K
15:43 197.68 197.74 197.68 197.74 1.9K
15:44 197.74 197.74 197.74 197.74 1.2K
15:45 197.74 197.74 197.74 197.74 1.1K
15:46 197.80 197.84 197.80 197.84 2.5K
15:47 197.84 198.22 197.84 198.19 12.7K
15:48 198.19 198.20 198.19 198.20 3.1K
15:49 198.20 198.31 198.20 198.31 2.1K
15:50 198.27 198.31 198.24 198.24 7.4K
15:51 198.31 198.56 198.31 198.56 11.4K
15:52 198.61 198.68 198.61 198.68 5.6K
15:53 198.70 198.73 198.67 198.67 4.7K
15:54 198.73 198.74 198.62 198.62 12.4K
15:55 198.67 198.67 198.58 198.64 9.5K
15:56 198.63 198.68 198.13 198.22 28.4K
15:57 198.20 198.31 198.20 198.28 8.2K
15:58 198.32 198.50 198.32 198.50 6.2K
15:59 198.50 198.53 198.44 198.48 16.4K
16:00 198.42 198.50 198.33 198.41 267.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし