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
09:31 199.36 199.99 197.41 199.10 16.6K
09:32 199.20 199.20 199.09 199.09 0.9K
09:33 199.58 199.58 198.72 198.72 2.0K
09:34 198.72 198.72 198.72 198.72 0.1K
09:35 198.72 198.72 198.72 198.72 0.2K
09:36 198.72 198.72 198.72 198.72 0.0K
09:37 199.21 199.49 199.10 199.10 2.1K
09:38 199.10 199.23 199.10 199.23 1.1K
09:39 199.23 199.23 199.23 199.23 0.1K
09:40 199.23 199.23 198.89 198.89 1.0K
09:41 198.89 198.89 198.89 198.89 0.4K
09:42 198.89 198.90 198.89 198.90 0.3K
09:43 198.90 198.90 198.90 198.90 0.2K
09:44 198.90 198.90 198.90 198.90 0.2K
09:45 198.90 199.02 198.90 199.00 0.8K
09:46 199.00 199.00 198.79 198.79 0.9K
09:47 198.65 198.65 198.57 198.57 1.4K
09:48 198.57 198.75 198.57 198.75 0.7K
09:49 198.75 198.93 198.75 198.93 1.3K
09:50 198.93 198.93 198.65 198.66 1.1K
09:51 198.62 198.62 198.62 198.62 0.9K
09:52 198.62 198.78 198.62 198.78 0.6K
09:53 198.78 198.78 198.78 198.78 0.0K
09:54 198.78 198.78 198.48 198.55 2.7K
09:55 198.55 198.55 198.55 198.55 0.3K
09:56 198.38 198.38 198.38 198.38 0.7K
09:57 198.38 198.38 198.38 198.38 0.3K
09:58 198.39 198.39 198.27 198.27 1.8K
09:59 198.27 198.37 198.27 198.37 0.8K
10:00 198.37 198.54 198.37 198.54 0.7K
10:01 198.64 198.64 198.64 198.64 1.5K
10:02 198.48 198.50 198.48 198.48 2.7K
10:03 198.55 198.57 198.55 198.57 2.8K
10:04 198.57 198.57 198.57 198.57 2.3K
10:05 198.56 198.56 198.51 198.51 0.5K
10:06 198.51 198.51 198.40 198.40 0.4K
10:07 198.40 198.40 198.36 198.36 0.2K
10:08 198.35 198.35 198.35 198.35 1.4K
10:09 198.35 198.35 197.97 197.97 18.8K
10:10 198.03 198.03 197.98 197.98 1.2K
10:11 197.98 197.98 197.98 197.98 0.2K
10:12 197.96 197.96 197.96 197.96 0.7K
10:13 198.02 198.02 197.93 197.93 0.9K
10:14 197.93 197.93 197.93 197.93 0.6K
10:15 197.93 198.01 197.93 197.96 4.3K
10:16 197.87 197.87 197.75 197.87 3.1K
10:17 197.87 197.87 197.87 197.87 0.3K
10:18 197.87 198.00 197.87 198.00 0.1K
10:19 198.00 198.00 198.00 198.00 0.1K
10:20 198.00 198.00 197.84 197.84 0.7K
10:21 197.89 197.89 197.89 197.89 0.6K
10:22 197.94 198.03 197.93 198.02 2.2K
10:23 197.98 198.18 197.98 198.18 1.3K
10:24 198.00 198.00 197.83 197.83 0.9K
10:25 197.83 197.98 197.83 197.98 0.6K
10:26 198.00 198.00 198.00 198.00 0.5K
10:27 198.09 198.09 197.86 197.96 1.0K
10:28 197.96 197.96 197.96 197.96 0.7K
10:29 197.89 198.06 197.89 197.97 1.0K
10:30 197.97 197.99 197.94 197.94 1.5K
10:31 197.94 197.94 197.63 197.63 1.7K
10:32 197.63 197.67 197.63 197.67 2.2K
10:33 197.70 197.70 197.26 197.42 6.2K
10:34 197.49 197.57 197.49 197.57 0.8K
10:35 197.59 197.59 197.59 197.59 0.5K
10:36 197.41 197.72 197.41 197.72 2.0K
10:37 197.78 197.79 197.75 197.75 1.3K
10:38 197.75 197.75 197.75 197.75 0.3K
10:39 197.75 197.75 197.72 197.72 0.4K
10:40 197.72 197.74 197.72 197.74 0.3K
10:41 197.74 197.74 197.63 197.73 1.4K
10:42 197.73 197.73 197.61 197.61 4.7K
10:43 197.46 197.55 197.46 197.55 3.2K
10:44 197.53 197.56 197.52 197.52 1.8K
10:45 197.45 197.45 197.45 197.45 1.3K
10:46 197.45 197.49 197.45 197.49 1.0K
10:47 197.45 197.49 197.44 197.44 1.4K
10:48 197.45 197.45 197.43 197.43 0.7K
10:49 197.34 197.49 197.34 197.49 1.3K
10:50 197.43 197.43 197.32 197.32 2.7K
10:51 197.41 197.45 197.41 197.45 2.9K
10:52 197.42 197.50 197.40 197.50 3.7K
10:53 197.50 197.60 197.50 197.60 1.6K
10:54 197.60 197.63 197.60 197.63 0.3K
10:55 197.64 197.79 197.64 197.78 1.0K
10:56 197.78 197.78 197.61 197.61 0.6K
10:57 197.61 197.61 197.61 197.61 0.2K
10:58 197.61 197.85 197.61 197.70 0.8K
10:59 197.61 197.61 197.61 197.61 0.4K
11:00 197.61 197.61 197.61 197.61 0.2K
11:01 197.61 197.63 197.61 197.63 1.0K
11:02 197.63 197.68 197.55 197.68 0.3K
11:03 197.68 197.68 197.37 197.37 1.5K
11:04 197.47 197.53 197.45 197.45 1.4K
11:05 197.45 197.45 197.45 197.45 0.4K
11:06 197.50 197.50 197.50 197.50 0.4K
11:07 197.50 197.50 197.50 197.50 0.1K
11:08 197.50 197.50 197.50 197.50 0.6K
11:09 197.50 197.72 197.50 197.72 1.8K
11:10 197.58 197.58 197.48 197.48 1.4K
11:11 197.48 197.54 197.48 197.54 0.3K
11:12 197.54 197.54 197.54 197.54 0.1K
11:13 197.54 197.54 197.43 197.43 4.0K
11:14 197.43 197.65 197.42 197.65 1.3K
11:15 197.65 197.65 197.65 197.65 0.9K
11:16 197.65 197.65 197.63 197.63 0.3K
11:17 197.63 197.63 197.60 197.60 0.2K
11:18 197.61 197.61 197.61 197.61 0.6K
11:19 197.61 197.66 197.61 197.66 0.2K
11:20 197.66 197.66 197.66 197.66 0.3K
11:21 197.66 197.66 197.55 197.55 0.8K
11:22 197.50 197.55 197.50 197.55 0.5K
11:23 197.55 197.55 197.55 197.55 0.3K
11:24 197.55 197.59 197.52 197.52 0.6K
11:25 197.52 197.52 197.52 197.52 0.2K
11:26 197.52 197.52 197.40 197.40 0.5K
11:27 197.55 197.85 197.55 197.85 2.2K
11:28 197.85 197.85 197.85 197.85 0.3K
11:29 197.85 198.02 197.85 198.02 0.4K
11:30 198.02 198.02 197.78 197.78 0.7K
11:31 197.78 198.10 197.78 197.95 0.6K
11:32 197.95 197.97 197.95 197.97 0.2K
11:33 197.97 198.01 197.84 197.84 0.8K
11:34 197.84 198.01 197.84 198.01 0.4K
11:35 198.12 198.12 198.02 198.02 0.6K
11:36 198.02 198.02 198.02 198.02 0.1K
11:37 197.90 197.90 197.90 197.90 0.5K
11:38 197.90 197.94 197.90 197.94 0.5K
11:39 197.94 197.94 197.94 197.94 0.2K
11:40 197.94 198.22 197.94 198.22 0.5K
11:41 198.22 198.22 198.22 198.22 0.1K
11:42 198.22 198.22 198.07 198.07 0.1K
11:43 198.07 198.07 197.97 197.97 0.6K
11:44 197.97 197.97 197.85 197.85 1.1K
11:45 197.85 197.85 197.85 197.85 0.4K
11:46 197.82 197.89 197.82 197.89 0.7K
11:47 197.89 197.89 197.89 197.89 0.2K
11:48 197.89 197.89 197.74 197.82 2.0K
11:49 197.82 198.29 197.82 198.14 12.6K
11:50 198.14 198.14 198.00 198.00 1.3K
11:51 198.00 198.14 198.00 198.14 1.8K
11:52 198.07 198.30 198.07 198.25 4.1K
11:53 198.25 198.44 198.25 198.37 2.3K
11:54 198.36 198.47 198.36 198.47 1.1K
11:55 198.40 198.48 198.40 198.47 3.2K
11:56 198.43 198.50 198.42 198.46 9.3K
11:57 198.53 198.59 198.40 198.59 2.9K
11:58 198.59 198.59 198.45 198.47 5.7K
11:59 198.47 198.63 198.47 198.63 4.2K
12:00 198.52 198.58 198.47 198.48 4.2K
12:01 198.48 198.53 198.47 198.47 3.3K
12:02 198.50 198.50 198.39 198.45 3.1K
12:03 198.59 198.63 198.59 198.63 2.8K
12:04 198.51 198.64 198.51 198.53 3.1K
12:05 198.51 198.67 198.51 198.67 2.4K
12:06 198.67 198.67 198.60 198.64 2.3K
12:07 198.75 198.78 198.67 198.75 2.1K
12:08 198.67 198.71 198.66 198.71 2.8K
12:09 198.71 198.74 198.63 198.72 2.7K
12:10 198.77 198.84 198.77 198.84 2.6K
12:11 198.84 198.87 198.79 198.87 3.0K
12:12 198.87 198.87 198.76 198.76 2.0K
12:13 198.84 198.84 198.75 198.77 2.6K
12:14 198.69 198.79 198.69 198.74 2.5K
12:15 198.73 198.73 198.71 198.71 1.3K
12:16 198.74 198.80 198.74 198.80 2.1K
12:17 198.70 198.80 198.70 198.80 2.0K
12:18 198.80 198.80 198.73 198.73 0.8K
12:19 198.74 198.78 198.74 198.78 2.5K
12:20 198.79 198.80 198.79 198.80 1.6K
12:21 198.78 198.88 198.74 198.77 4.9K
12:22 198.80 198.84 198.80 198.84 1.7K
12:23 198.86 198.93 198.83 198.83 1.7K
12:24 198.93 198.93 198.80 198.86 2.1K
12:25 198.78 198.78 198.78 198.78 1.7K
12:26 198.77 198.78 198.70 198.72 1.9K
12:27 198.66 198.74 198.66 198.74 2.0K
12:28 198.81 198.81 198.73 198.73 2.8K
12:29 198.73 198.73 198.59 198.59 3.7K
12:30 198.59 198.69 198.59 198.69 1.2K
12:31 198.69 198.69 198.69 198.69 0.6K
12:32 198.69 198.69 198.63 198.63 1.0K
12:33 198.63 198.66 198.63 198.66 1.7K
12:34 198.66 198.66 198.63 198.63 0.8K
12:35 198.63 198.65 198.62 198.65 2.4K
12:36 198.65 198.70 198.65 198.70 1.3K
12:37 198.70 198.70 198.65 198.68 0.6K
12:38 198.68 198.69 198.66 198.66 2.9K
12:39 198.66 198.66 198.63 198.63 1.7K
12:40 198.63 198.76 198.63 198.76 0.8K
12:41 198.60 198.67 198.60 198.67 1.3K
12:42 198.67 198.67 198.67 198.67 0.7K
12:43 198.67 198.69 198.55 198.69 5.4K
12:44 198.69 198.69 198.69 198.69 1.3K
12:45 198.69 198.69 198.68 198.68 0.6K
12:46 198.68 198.68 198.62 198.62 0.3K
12:47 198.62 198.62 198.52 198.52 0.6K
12:48 198.52 198.53 198.52 198.53 1.9K
12:49 198.47 198.47 198.45 198.45 1.4K
12:50 198.45 198.45 198.45 198.45 1.3K
12:51 198.45 198.45 198.29 198.29 1.0K
12:52 198.31 198.31 198.29 198.29 1.1K
12:53 198.29 198.29 198.25 198.25 1.4K
12:54 198.27 198.27 198.24 198.24 1.2K
12:55 198.24 198.27 198.24 198.27 0.8K
12:56 198.27 198.30 198.21 198.21 0.6K
12:57 198.30 198.30 198.30 198.30 0.5K
12:58 198.25 198.25 198.15 198.15 1.4K
12:59 198.20 198.21 198.20 198.21 0.7K
13:00 198.21 198.21 198.15 198.15 0.5K
13:01 198.15 198.23 198.15 198.23 0.4K
13:02 198.23 198.30 198.15 198.30 1.6K
13:03 198.30 198.30 198.18 198.18 0.8K
13:04 198.18 198.18 198.18 198.18 0.3K
13:05 198.18 198.21 198.15 198.21 1.3K
13:06 198.21 198.25 198.21 198.25 1.5K
13:07 198.25 198.37 198.25 198.37 0.8K
13:08 198.37 198.38 198.36 198.36 0.7K
13:09 198.37 198.41 198.37 198.41 0.9K
13:10 198.41 198.41 198.41 198.41 0.4K
13:11 198.41 198.41 198.41 198.41 0.2K
13:12 198.41 198.49 198.41 198.49 0.3K
13:13 198.49 198.50 198.49 198.50 0.6K
13:14 198.50 198.50 198.50 198.50 0.7K
13:15 198.50 198.59 198.50 198.59 0.7K
13:16 198.59 198.59 198.59 198.59 0.5K
13:17 198.59 198.59 198.59 198.59 0.5K
13:18 198.59 198.59 198.59 198.59 0.3K
13:19 198.59 198.77 198.59 198.77 0.4K
13:20 198.72 198.72 198.72 198.72 2.0K
13:21 198.70 198.80 198.68 198.80 1.4K
13:22 198.80 198.84 198.80 198.84 1.1K
13:23 198.79 198.79 198.77 198.77 0.9K
13:24 198.77 198.77 198.70 198.70 2.7K
13:25 198.70 198.71 198.67 198.67 3.9K
13:26 198.67 198.69 198.67 198.68 1.3K
13:27 198.68 198.68 198.68 198.68 0.4K
13:28 198.68 198.68 198.57 198.57 1.8K
13:29 198.56 198.56 198.56 198.56 0.5K
13:30 198.56 198.56 198.56 198.56 0.4K
13:31 198.55 198.63 198.55 198.63 1.8K
13:32 198.63 198.63 198.57 198.57 2.6K
13:33 198.57 198.57 198.57 198.57 1.6K
13:34 198.67 198.74 198.67 198.74 1.9K
13:35 198.74 198.74 198.74 198.74 0.6K
13:36 198.74 198.74 198.70 198.70 0.4K
13:37 198.70 198.74 198.63 198.63 2.1K
13:38 198.73 198.73 198.73 198.73 1.3K
13:39 198.73 198.73 198.73 198.73 0.4K
13:40 198.73 199.00 198.73 199.00 0.3K
13:41 198.91 199.00 198.91 199.00 3.7K
13:42 199.02 199.02 199.02 199.02 0.6K
13:43 199.02 199.05 199.02 199.05 0.7K
13:44 199.05 199.15 199.05 199.15 0.6K
13:45 199.17 199.17 199.17 199.17 0.4K
13:46 199.17 199.17 199.06 199.06 0.4K
13:47 199.06 199.06 199.06 199.06 0.4K
13:48 199.06 199.06 199.06 199.06 0.3K
13:49 199.16 199.16 199.16 199.16 0.8K
13:50 199.16 199.16 199.08 199.08 2.0K
13:51 199.02 199.02 199.02 199.02 0.5K
13:52 199.02 199.02 198.99 198.99 0.5K
13:53 198.99 199.02 198.97 199.02 0.7K
13:54 199.02 199.02 199.02 199.02 0.2K
13:55 199.02 199.02 198.98 198.99 0.7K
13:56 198.99 199.03 198.99 199.03 0.7K
13:57 198.89 198.89 198.89 198.89 1.8K
13:58 198.89 198.89 198.89 198.89 0.7K
13:59 198.89 198.89 198.89 198.89 0.2K
14:00 198.89 198.96 198.89 198.96 0.6K
14:01 198.96 198.96 198.84 198.84 0.7K
14:02 198.84 198.84 198.80 198.80 1.0K
14:03 198.80 198.80 198.80 198.80 1.1K
14:04 198.80 198.80 198.61 198.61 0.9K
14:05 198.61 198.69 198.61 198.69 1.6K
14:06 198.82 198.97 198.82 198.97 1.8K
14:07 198.97 198.97 198.97 198.97 0.4K
14:08 198.97 198.97 198.97 198.97 0.3K
14:09 198.97 198.97 198.83 198.92 0.6K
14:10 198.92 198.92 198.92 198.92 0.1K
14:11 198.92 198.92 198.80 198.81 1.4K
14:12 198.81 198.84 198.81 198.84 0.6K
14:13 198.84 198.84 198.84 198.84 0.1K
14:14 198.84 198.84 198.84 198.84 0.1K
14:15 198.84 198.84 198.84 198.84 0.1K
14:16 198.84 198.84 198.80 198.80 1.0K
14:17 198.80 198.80 198.71 198.71 0.9K
14:18 198.71 198.75 198.71 198.75 0.5K
14:19 198.65 198.75 198.63 198.75 4.9K
14:20 198.75 198.75 198.75 198.75 0.6K
14:21 198.70 198.72 198.68 198.72 2.2K
14:22 198.72 198.80 198.72 198.80 1.6K
14:23 198.80 198.80 198.80 198.80 0.1K
14:24 198.74 198.74 198.74 198.74 0.4K
14:25 198.74 198.74 198.74 198.74 0.4K
14:26 198.74 198.74 198.74 198.74 0.1K
14:27 198.74 198.83 198.74 198.83 0.5K
14:28 198.83 198.83 198.69 198.69 1.1K
14:29 198.69 198.69 198.69 198.69 0.9K
14:30 198.62 198.62 198.62 198.62 0.2K
14:31 198.62 198.62 198.62 198.62 2.0K
14:32 198.62 198.62 198.62 198.62 0.4K
14:33 198.62 198.69 198.62 198.69 0.6K
14:34 198.69 198.69 198.69 198.69 0.3K
14:35 198.76 198.76 198.76 198.76 1.0K
14:36 198.76 198.85 198.76 198.85 1.1K
14:37 198.86 198.87 198.86 198.87 0.6K
14:38 198.87 198.95 198.87 198.95 0.9K
14:39 198.95 198.97 198.95 198.97 0.4K
14:40 199.02 199.02 199.02 199.02 0.6K
14:41 199.02 199.02 199.02 199.02 0.2K
14:42 199.02 199.02 199.02 199.02 0.4K
14:43 199.03 199.03 198.91 198.96 0.6K
14:44 198.98 198.98 198.98 198.98 0.5K
14:45 198.98 198.98 198.98 198.98 1.2K
14:46 198.98 199.07 198.98 199.05 0.6K
14:47 199.05 199.09 199.05 199.09 0.9K
14:48 199.09 199.09 199.09 199.09 0.3K
14:49 199.09 199.09 199.06 199.06 0.8K
14:50 199.06 199.06 199.01 199.01 2.3K
14:51 199.06 199.06 199.06 199.06 0.6K
14:52 199.06 199.06 199.02 199.02 0.7K
14:53 199.02 199.02 199.02 199.02 0.7K
14:54 199.02 199.02 199.02 199.02 0.1K
14:55 199.02 199.03 199.02 199.03 1.5K
14:56 199.03 199.03 199.03 199.03 0.3K
14:57 198.97 198.97 198.94 198.94 2.5K
14:58 198.94 198.94 198.94 198.94 0.3K
14:59 198.94 198.95 198.88 198.88 3.3K
15:00 198.88 198.88 198.88 198.88 0.3K
15:01 198.91 199.00 198.91 198.94 1.7K
15:02 198.94 198.94 198.86 198.86 1.5K
15:03 198.86 198.86 198.86 198.86 0.6K
15:04 198.80 198.80 198.70 198.70 1.8K
15:05 198.70 198.85 198.70 198.85 2.1K
15:06 198.85 198.85 198.85 198.85 0.9K
15:07 198.85 198.85 198.85 198.85 0.3K
15:08 198.81 198.86 198.77 198.86 1.4K
15:09 198.86 198.93 198.86 198.89 2.1K
15:10 198.89 198.89 198.87 198.87 1.6K
15:11 198.87 198.87 198.86 198.86 0.5K
15:12 198.89 198.93 198.89 198.91 1.6K
15:13 198.91 198.92 198.91 198.92 1.0K
15:14 198.92 198.92 198.86 198.86 2.2K
15:15 198.86 198.89 198.86 198.89 1.6K
15:16 198.89 198.89 198.88 198.88 1.2K
15:17 198.88 198.92 198.88 198.92 2.6K
15:18 198.92 198.92 198.89 198.89 2.2K
15:19 198.89 198.89 198.89 198.89 1.0K
15:20 198.89 198.93 198.89 198.93 1.2K
15:21 198.93 198.94 198.93 198.94 0.6K
15:22 198.94 198.94 198.89 198.90 1.8K
15:23 198.90 198.90 198.90 198.90 0.2K
15:24 198.90 198.96 198.90 198.96 1.4K
15:25 198.96 198.96 198.96 198.96 0.8K
15:26 198.96 198.96 198.96 198.96 0.8K
15:27 198.98 199.00 198.98 199.00 1.4K
15:28 199.00 199.05 199.00 199.05 1.3K
15:29 199.05 199.05 199.05 199.05 0.4K
15:30 199.05 199.05 199.01 199.01 1.0K
15:31 199.01 199.01 199.01 199.01 2.0K
15:32 199.01 199.06 199.01 199.06 1.0K
15:33 199.06 199.06 199.06 199.06 1.0K
15:34 199.03 199.03 199.03 199.03 1.5K
15:35 199.03 199.03 199.02 199.03 1.9K
15:36 199.03 199.03 199.03 199.03 1.1K
15:37 199.03 199.03 198.85 198.85 1.1K
15:38 198.85 198.85 198.85 198.85 0.7K
15:39 198.85 198.85 198.77 198.77 1.5K
15:40 198.77 198.79 198.77 198.79 0.8K
15:41 198.73 198.83 198.73 198.83 1.5K
15:42 198.83 198.83 198.71 198.71 2.0K
15:43 198.71 198.71 198.71 198.71 1.8K
15:44 198.77 198.77 198.76 198.76 2.4K
15:45 198.76 198.76 198.74 198.74 1.4K
15:46 198.80 198.80 198.74 198.74 1.6K
15:47 198.70 198.70 198.66 198.69 2.4K
15:48 198.69 198.72 198.67 198.72 1.9K
15:49 198.72 198.72 198.72 198.72 1.4K
15:50 198.70 198.74 198.69 198.74 2.8K
15:51 198.78 198.80 198.74 198.75 4.3K
15:52 198.75 198.89 198.75 198.88 1.8K
15:53 198.85 198.94 198.85 198.94 2.9K
15:54 198.87 198.87 198.66 198.69 6.7K
15:55 198.66 198.66 198.66 198.66 4.4K
15:56 198.70 198.75 198.64 198.75 6.8K
15:57 198.71 198.84 198.71 198.80 6.7K
15:58 198.80 198.88 198.80 198.82 7.1K
15:59 198.84 198.84 198.83 198.84 10.2K
16:00 198.81 198.91 198.76 198.81 187.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし