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
09:31 199.00 201.01 199.00 199.16 12.7K
09:32 199.16 199.16 199.16 199.16 0.1K
09:33 199.16 199.16 199.16 199.16 0.5K
09:34 199.16 199.16 198.84 198.84 0.4K
09:35 198.84 199.02 198.84 199.02 0.3K
09:36 199.02 199.03 199.02 199.03 0.4K
09:37 199.03 199.03 199.03 199.03 0.2K
09:38 199.04 199.04 199.04 199.04 0.4K
09:39 199.04 199.04 198.92 198.92 0.1K
09:40 198.92 198.92 198.92 198.92 0.0K
09:41 198.83 198.83 198.83 198.83 1.6K
09:42 198.83 198.84 198.64 198.64 1.1K
09:43 198.67 198.67 198.41 198.41 1.2K
09:44 198.67 198.67 198.67 198.67 0.3K
09:45 198.60 198.87 198.60 198.78 2.0K
09:46 198.78 198.78 198.78 198.78 0.2K
09:47 198.78 198.78 198.78 198.78 0.0K
09:48 198.78 198.85 198.78 198.85 2.0K
09:49 198.85 198.86 198.85 198.86 0.2K
09:50 198.86 198.86 198.86 198.86 0.2K
09:51 198.86 198.86 198.71 198.71 0.4K
09:52 198.71 198.89 198.71 198.89 0.7K
09:53 198.89 198.91 198.89 198.89 0.4K
09:54 198.80 198.80 198.80 198.80 1.7K
09:55 198.80 199.00 198.80 199.00 0.8K
09:56 199.00 199.00 199.00 199.00 0.4K
09:57 199.00 199.00 198.87 198.87 0.5K
09:58 198.87 198.87 198.87 198.87 0.1K
09:59 198.87 198.87 198.87 198.87 0.2K
10:00 198.87 199.14 198.87 199.14 3.2K
10:01 199.14 199.14 198.82 198.82 0.4K
10:02 198.82 198.94 198.82 198.94 0.9K
10:03 198.94 198.94 198.94 198.94 0.3K
10:04 198.94 198.95 198.94 198.95 0.3K
10:05 198.95 198.95 198.95 198.95 0.0K
10:06 198.95 198.95 198.95 198.95 0.1K
10:07 198.95 198.95 198.90 198.90 0.8K
10:08 198.90 198.91 198.90 198.91 0.3K
10:09 198.91 198.91 198.91 198.91 0.3K
10:10 198.91 199.05 198.91 199.05 0.5K
10:11 199.05 199.05 198.91 198.91 0.4K
10:12 198.91 198.91 198.91 198.91 0.4K
10:13 198.91 198.91 198.91 198.91 0.5K
10:14 198.91 198.91 198.91 198.91 0.1K
10:15 198.91 198.91 198.91 198.91 0.2K
10:16 198.91 198.91 198.77 198.77 1.0K
10:17 198.93 198.93 198.82 198.82 0.3K
10:18 198.83 198.83 198.83 198.83 0.6K
10:19 198.83 198.83 198.83 198.83 0.1K
10:20 198.86 198.86 198.86 198.86 0.2K
10:21 198.86 198.86 198.86 198.86 0.1K
10:22 198.86 198.86 198.66 198.66 0.7K
10:23 198.66 198.66 198.66 198.66 0.3K
10:24 198.66 198.66 198.66 198.66 0.0K
10:25 198.66 198.66 198.27 198.27 4.8K
10:26 198.27 198.28 198.27 198.28 0.8K
10:27 198.28 198.28 198.28 198.28 0.0K
10:28 198.28 198.28 198.28 198.28 0.2K
10:29 198.28 198.28 198.28 198.28 0.2K
10:30 198.28 198.34 198.24 198.24 1.5K
10:31 198.24 198.24 198.24 198.24 0.3K
10:32 198.19 198.22 198.19 198.22 3.7K
10:33 198.22 198.22 198.22 198.22 0.3K
10:34 198.22 198.42 198.22 198.42 0.4K
10:35 198.27 198.27 198.27 198.27 0.1K
10:36 198.27 198.27 198.27 198.27 1.2K
10:37 198.27 198.32 198.27 198.32 0.2K
10:38 198.32 198.32 198.32 198.32 0.4K
10:39 198.32 198.32 198.32 198.32 0.1K
10:40 198.32 198.32 198.32 198.32 2.3K
10:41 198.32 198.32 198.32 198.32 0.1K
10:42 198.32 198.32 198.12 198.12 0.6K
10:43 198.12 198.12 198.12 198.12 0.3K
10:44 198.12 198.18 198.12 198.18 1.7K
10:45 198.18 198.46 197.95 198.46 1.7K
10:46 198.15 198.32 198.15 198.32 1.0K
10:47 198.32 198.41 198.32 198.41 0.9K
10:48 198.41 198.41 198.34 198.34 1.0K
10:49 198.34 198.34 198.34 198.34 1.7K
10:50 198.34 198.46 198.32 198.46 1.1K
10:51 198.46 198.64 198.32 198.64 2.2K
10:52 198.73 198.77 198.73 198.77 1.1K
10:53 198.77 198.77 198.77 198.77 0.3K
10:54 198.77 198.77 198.77 198.77 1.0K
10:55 198.77 198.77 198.77 198.77 0.0K
10:56 198.77 198.77 198.77 198.77 0.5K
10:57 198.77 198.77 198.77 198.77 0.0K
10:58 198.77 198.77 198.59 198.59 0.4K
10:59 198.59 198.59 198.59 198.59 0.1K
11:00 198.99 198.99 198.79 198.84 3.1K
11:01 198.79 198.79 198.79 198.79 0.3K
11:02 198.79 199.07 198.79 199.05 3.7K
11:03 199.16 199.16 199.01 199.01 0.3K
11:04 199.13 199.13 198.97 198.97 0.7K
11:05 198.97 199.17 198.95 199.17 0.3K
11:06 199.17 199.17 199.17 199.17 0.0K
11:07 199.17 199.17 199.07 199.07 0.6K
11:08 199.07 199.14 199.07 199.10 0.9K
11:09 199.10 199.10 199.10 199.10 0.0K
11:10 199.10 199.10 199.10 199.10 0.4K
11:11 199.10 199.28 199.10 199.19 2.3K
11:12 199.20 199.26 199.20 199.26 2.5K
11:13 199.03 199.21 199.03 199.05 1.8K
11:14 198.96 199.20 198.96 199.20 1.9K
11:15 199.20 199.24 199.20 199.24 1.0K
11:16 199.24 199.26 199.24 199.26 1.2K
11:17 199.26 199.40 199.26 199.40 1.5K
11:18 199.40 199.40 199.40 199.40 0.9K
11:19 199.40 199.40 199.40 199.40 0.0K
11:20 199.40 199.40 199.40 199.40 0.3K
11:21 199.40 199.40 199.21 199.21 0.4K
11:22 199.21 199.48 199.21 199.48 0.3K
11:23 199.48 199.70 199.48 199.70 0.5K
11:24 199.70 199.92 199.70 199.77 1.3K
11:25 199.77 199.77 199.77 199.77 0.4K
11:26 199.77 199.77 199.75 199.75 0.5K
11:27 199.75 199.75 199.75 199.75 0.1K
11:28 199.75 199.75 199.75 199.75 0.3K
11:29 199.75 199.75 199.53 199.53 1.7K
11:30 199.53 199.54 199.53 199.54 0.5K
11:31 199.54 199.71 199.54 199.71 0.1K
11:32 199.71 199.71 199.55 199.55 0.4K
11:33 199.55 199.55 199.55 199.55 0.3K
11:34 199.65 199.70 199.65 199.70 1.7K
11:35 199.70 199.70 199.57 199.69 2.6K
11:36 199.70 199.70 199.56 199.56 1.0K
11:37 199.56 199.56 199.56 199.56 0.4K
11:38 199.56 199.72 199.56 199.72 0.6K
11:39 199.72 199.72 199.65 199.65 0.6K
11:40 199.58 199.58 199.57 199.58 1.4K
11:41 199.58 199.58 199.58 199.58 2.1K
11:42 199.58 199.58 199.58 199.58 0.3K
11:43 199.58 199.63 199.58 199.63 0.2K
11:44 199.63 199.63 199.53 199.53 0.4K
11:45 199.53 199.71 199.53 199.71 0.7K
11:46 199.63 199.72 199.63 199.72 1.4K
11:47 199.72 199.79 199.71 199.79 1.2K
11:48 199.79 199.79 199.72 199.72 0.4K
11:49 199.64 199.64 199.64 199.64 0.6K
11:50 199.64 199.64 199.60 199.60 0.2K
11:51 199.60 199.60 199.60 199.60 0.2K
11:52 199.60 199.60 199.60 199.60 0.8K
11:53 199.60 199.66 199.60 199.66 0.2K
11:54 199.66 199.66 199.66 199.66 0.4K
11:55 199.66 199.66 199.55 199.55 0.6K
11:56 199.55 199.55 199.55 199.55 0.1K
11:57 199.55 199.55 199.55 199.55 0.2K
11:58 199.55 199.55 199.55 199.55 0.2K
11:59 199.55 199.55 199.55 199.55 0.1K
12:00 199.55 199.59 199.55 199.59 1.2K
12:01 199.59 199.65 199.59 199.65 0.4K
12:02 199.65 199.65 199.65 199.65 0.1K
12:03 199.65 199.65 199.65 199.65 0.2K
12:04 199.65 199.76 199.65 199.76 1.6K
12:05 199.76 199.91 199.76 199.91 0.5K
12:06 199.91 199.91 199.70 199.70 0.2K
12:07 199.70 199.70 199.70 199.70 0.2K
12:08 199.69 199.69 199.69 199.69 0.3K
12:09 199.69 199.69 199.69 199.69 0.0K
12:10 199.69 199.69 199.66 199.66 0.2K
12:11 199.66 199.71 199.66 199.71 0.1K
12:12 199.71 199.79 199.68 199.68 0.8K
12:13 199.68 199.68 199.68 199.68 0.1K
12:14 199.68 199.71 199.68 199.71 0.2K
12:15 199.71 199.71 199.68 199.68 0.2K
12:16 199.68 199.91 199.68 199.91 2.9K
12:17 199.91 199.91 199.84 199.85 1.0K
12:18 199.85 199.85 199.85 199.85 0.9K
12:19 199.74 199.74 199.74 199.74 0.5K
12:20 199.75 199.83 199.75 199.83 0.8K
12:21 199.83 199.83 199.76 199.76 0.4K
12:22 199.76 199.76 199.76 199.76 0.1K
12:23 199.76 199.76 199.74 199.74 0.9K
12:24 199.73 199.73 199.73 199.73 0.8K
12:25 199.73 199.86 199.73 199.79 1.2K
12:26 199.79 199.86 199.79 199.86 1.0K
12:27 199.86 199.91 199.86 199.91 2.4K
12:28 199.91 199.93 199.91 199.93 0.4K
12:29 199.93 199.93 199.86 199.86 0.4K
12:30 199.86 199.86 199.86 199.86 1.1K
12:31 199.86 199.91 199.86 199.91 0.4K
12:32 199.91 199.91 199.91 199.91 0.3K
12:33 199.91 199.91 199.72 199.72 1.3K
12:34 199.72 199.85 199.72 199.85 0.3K
12:35 199.85 199.85 199.72 199.72 0.6K
12:36 199.72 199.81 199.72 199.81 0.4K
12:37 199.81 199.81 199.70 199.70 0.3K
12:38 199.70 199.70 199.70 199.70 0.1K
12:39 199.70 199.75 199.70 199.70 0.4K
12:40 199.70 199.70 199.70 199.70 0.3K
12:41 199.81 199.81 199.70 199.70 0.8K
12:42 199.70 199.70 199.70 199.70 0.3K
12:43 199.78 199.78 199.70 199.70 0.4K
12:44 199.70 199.81 199.70 199.81 1.1K
12:45 199.81 199.86 199.81 199.86 2.2K
12:46 199.86 200.03 199.86 200.03 2.5K
12:47 199.86 200.03 199.86 200.03 0.5K
12:48 200.03 200.03 200.00 200.00 0.1K
12:49 200.00 200.02 200.00 200.02 0.3K
12:50 200.02 200.02 200.02 200.02 0.1K
12:51 200.02 200.02 200.02 200.02 0.1K
12:52 200.02 200.02 200.02 200.02 0.1K
12:53 200.02 200.02 200.02 200.02 0.1K
12:54 200.02 200.02 200.02 200.02 0.1K
12:55 200.02 200.02 200.02 200.02 0.2K
12:56 199.99 199.99 199.99 199.99 0.4K
12:57 199.99 199.99 199.88 199.88 0.4K
12:58 199.88 199.89 199.88 199.89 0.2K
12:59 199.89 199.89 199.88 199.88 0.3K
13:00 199.88 199.90 199.88 199.90 1.1K
13:01 199.88 200.01 199.88 200.01 0.3K
13:02 199.88 199.88 199.88 199.88 0.3K
13:03 200.02 200.02 200.02 200.02 0.6K
13:04 200.02 200.02 200.02 200.02 0.6K
13:05 200.02 200.02 200.00 200.00 1.2K
13:06 200.00 200.00 200.00 200.00 0.2K
13:07 200.02 200.02 199.91 199.92 0.6K
13:08 199.92 199.95 199.92 199.95 0.4K
13:09 199.95 199.97 199.95 199.97 1.3K
13:10 199.98 199.98 199.98 199.98 0.2K
13:11 199.98 200.11 199.98 200.11 1.3K
13:12 200.15 200.15 200.15 200.15 2.7K
13:13 200.13 200.16 200.13 200.16 0.6K
13:14 200.19 200.19 200.15 200.15 0.6K
13:15 200.15 200.22 200.15 200.22 2.1K
13:16 200.22 200.29 200.14 200.19 0.5K
13:17 200.19 200.19 200.19 200.19 0.3K
13:18 200.19 200.19 200.19 200.19 0.4K
13:19 200.19 200.19 200.10 200.14 1.9K
13:20 200.14 200.14 200.14 200.14 0.3K
13:21 200.14 200.14 200.04 200.13 0.5K
13:22 200.17 200.17 200.05 200.05 1.4K
13:23 200.05 200.06 200.05 200.06 0.4K
13:24 199.93 200.06 199.93 200.06 0.4K
13:25 199.88 199.99 199.88 199.99 1.0K
13:26 199.99 199.99 199.99 199.99 0.3K
13:27 199.99 200.00 199.96 199.96 0.4K
13:28 199.96 199.99 199.96 199.99 0.6K
13:29 199.99 200.05 199.93 200.05 1.2K
13:30 199.91 199.91 199.91 199.91 0.7K
13:31 199.91 199.91 199.91 199.91 0.5K
13:32 199.91 199.91 199.91 199.91 0.4K
13:33 199.91 199.91 199.75 199.75 1.7K
13:34 199.77 199.77 199.75 199.75 1.2K
13:35 199.75 199.85 199.75 199.75 0.8K
13:36 199.68 199.68 199.56 199.56 0.9K
13:37 199.56 199.56 199.43 199.46 1.8K
13:38 199.46 199.53 199.46 199.53 1.3K
13:39 199.53 199.53 199.53 199.53 0.1K
13:40 199.45 199.45 199.45 199.45 0.4K
13:41 199.45 199.53 199.45 199.48 0.9K
13:42 199.48 199.48 199.39 199.39 0.1K
13:43 199.39 199.39 199.38 199.38 0.3K
13:44 199.38 199.44 199.38 199.40 1.3K
13:45 199.40 199.40 199.40 199.40 0.7K
13:46 199.40 199.40 199.38 199.38 0.7K
13:47 199.38 199.38 199.34 199.34 0.5K
13:48 199.46 199.46 199.37 199.37 0.5K
13:49 199.37 199.37 199.37 199.37 0.1K
13:50 199.37 199.39 199.27 199.39 0.9K
13:51 199.39 199.39 199.29 199.29 0.7K
13:52 199.36 199.36 199.36 199.36 0.8K
13:53 199.39 199.40 199.39 199.40 1.0K
13:54 199.40 199.58 199.40 199.56 1.7K
13:55 199.56 199.56 199.56 199.56 0.1K
13:56 199.56 199.57 199.56 199.57 0.4K
13:57 199.57 199.57 199.48 199.48 0.2K
13:58 199.48 199.48 199.38 199.44 1.1K
13:59 199.49 199.49 199.37 199.37 0.8K
14:00 199.37 199.37 199.32 199.32 0.4K
14:01 199.32 199.33 199.32 199.33 0.4K
14:02 199.33 199.33 199.33 199.33 0.1K
14:03 199.33 199.33 199.32 199.32 0.3K
14:04 199.32 199.44 199.32 199.44 0.5K
14:05 199.44 199.44 199.32 199.32 0.6K
14:06 199.32 199.32 199.22 199.22 0.9K
14:07 199.29 199.32 199.21 199.32 0.6K
14:08 199.32 199.32 199.27 199.27 0.2K
14:09 199.27 199.27 199.22 199.22 1.2K
14:10 199.22 199.22 199.22 199.22 0.1K
14:11 199.25 199.25 199.25 199.25 0.3K
14:12 199.35 199.35 199.23 199.23 0.4K
14:13 199.23 199.23 199.23 199.23 0.4K
14:14 199.23 199.23 199.23 199.23 0.4K
14:15 199.23 199.23 199.19 199.19 0.5K
14:16 199.19 199.19 199.19 199.19 0.3K
14:17 199.19 199.19 199.19 199.19 0.3K
14:18 199.20 199.20 199.20 199.20 0.2K
14:19 199.20 199.20 199.20 199.20 1.0K
14:20 199.20 199.20 199.18 199.18 0.4K
14:21 199.18 199.28 199.18 199.19 0.8K
14:22 199.19 199.25 199.19 199.25 3.4K
14:23 199.25 199.25 199.25 199.25 0.0K
14:24 199.25 199.44 199.25 199.44 1.0K
14:25 199.44 199.44 199.44 199.44 0.4K
14:26 199.44 199.44 199.44 199.44 0.2K
14:27 199.44 199.44 199.44 199.44 0.3K
14:28 199.44 199.44 199.44 199.44 0.2K
14:29 199.44 199.44 199.44 199.44 0.3K
14:30 199.44 199.44 199.44 199.44 0.4K
14:31 199.44 199.44 199.27 199.27 0.4K
14:32 199.27 199.27 199.26 199.26 0.7K
14:33 199.26 199.26 199.26 199.26 0.3K
14:34 199.26 199.44 199.26 199.44 0.7K
14:35 199.26 199.26 199.25 199.25 0.5K
14:36 199.25 199.25 199.25 199.25 0.6K
14:37 199.25 199.30 199.25 199.30 1.9K
14:38 199.30 199.30 199.18 199.26 0.3K
14:39 199.26 199.26 199.12 199.12 0.4K
14:40 199.12 199.12 199.12 199.12 0.6K
14:41 199.07 199.15 199.07 199.15 0.7K
14:42 199.28 199.28 199.28 199.28 0.2K
14:43 199.17 199.17 199.15 199.15 0.8K
14:44 199.15 199.15 199.15 199.15 0.5K
14:45 199.15 199.15 199.15 199.15 0.5K
14:46 199.15 199.15 199.15 199.15 0.5K
14:47 199.15 199.15 199.15 199.15 0.3K
14:48 199.15 199.15 199.07 199.14 0.9K
14:49 199.14 199.17 199.14 199.17 3.4K
14:50 199.17 199.17 199.17 199.17 0.3K
14:51 199.17 199.17 199.17 199.17 0.3K
14:52 199.17 199.23 199.17 199.23 0.2K
14:53 199.23 199.23 199.21 199.21 0.3K
14:54 199.18 199.18 199.13 199.13 1.6K
14:55 199.13 199.13 199.13 199.13 0.7K
14:56 199.13 199.13 199.10 199.10 0.5K
14:57 199.10 199.10 199.05 199.05 0.8K
14:58 199.05 199.10 199.05 199.10 1.3K
14:59 199.10 199.17 199.10 199.12 2.6K
15:00 199.12 199.12 199.12 199.12 0.1K
15:01 199.12 199.12 199.07 199.07 0.2K
15:02 199.07 199.07 199.06 199.06 0.4K
15:03 199.03 199.03 199.03 199.03 0.4K
15:04 199.03 199.03 199.02 199.02 1.3K
15:05 198.97 199.10 198.97 199.10 1.1K
15:06 199.10 199.11 199.10 199.11 1.5K
15:07 199.09 199.09 199.09 199.09 0.4K
15:08 199.09 199.10 199.09 199.10 0.9K
15:09 199.10 199.10 199.10 199.10 0.3K
15:10 199.10 199.24 199.10 199.24 2.2K
15:11 199.24 199.24 199.22 199.23 1.5K
15:12 199.23 199.23 199.23 199.23 0.2K
15:13 199.23 199.23 199.11 199.11 0.7K
15:14 199.15 199.15 199.15 199.15 0.6K
15:15 199.15 199.15 199.15 199.15 0.5K
15:16 199.15 199.17 199.15 199.17 2.8K
15:17 199.17 199.17 199.17 199.17 0.1K
15:18 199.17 199.17 199.13 199.13 0.3K
15:19 199.11 199.11 199.11 199.11 1.5K
15:20 199.14 199.14 199.12 199.12 0.7K
15:21 199.15 199.15 199.10 199.10 1.7K
15:22 199.10 199.12 199.07 199.12 0.6K
15:23 199.12 199.13 199.12 199.12 1.0K
15:24 199.10 199.13 199.07 199.13 3.0K
15:25 199.13 199.22 199.13 199.22 1.8K
15:26 199.14 199.19 199.14 199.19 0.9K
15:27 199.19 199.19 199.10 199.10 1.8K
15:28 199.09 199.09 198.94 198.94 4.6K
15:29 198.94 198.94 198.94 198.94 0.6K
15:30 198.94 199.01 198.94 199.01 3.6K
15:31 199.01 199.01 198.90 198.90 1.2K
15:32 198.90 198.90 198.82 198.82 0.7K
15:33 198.82 198.82 198.76 198.77 1.3K
15:34 198.80 198.84 198.80 198.84 1.6K
15:35 198.84 198.84 198.84 198.84 0.3K
15:36 198.84 198.84 198.77 198.77 1.2K
15:37 198.77 198.91 198.77 198.91 2.2K
15:38 198.91 198.91 198.91 198.91 0.6K
15:39 198.91 198.91 198.77 198.77 0.6K
15:40 198.77 198.77 198.77 198.77 0.7K
15:41 198.77 198.77 198.77 198.77 0.3K
15:42 198.77 198.77 198.71 198.71 0.9K
15:43 198.71 198.74 198.71 198.74 3.5K
15:44 198.75 198.75 198.74 198.74 2.7K
15:45 198.74 198.87 198.74 198.87 1.4K
15:46 198.87 198.91 198.87 198.91 1.4K
15:47 198.91 198.91 198.84 198.90 0.8K
15:48 198.90 198.90 198.90 198.90 0.9K
15:49 198.92 198.92 198.92 198.92 3.6K
15:50 198.92 198.96 198.92 198.96 2.4K
15:51 199.11 199.15 199.11 199.15 4.4K
15:52 199.17 199.22 199.14 199.22 4.6K
15:53 199.18 199.18 199.07 199.07 6.9K
15:54 199.02 199.09 199.02 199.02 6.3K
15:55 198.98 198.98 198.90 198.91 9.0K
15:56 198.91 198.98 198.91 198.98 6.9K
15:57 198.95 199.02 198.95 199.00 14.8K
15:58 198.98 199.04 198.98 199.01 9.0K
15:59 199.04 199.04 199.00 199.00 15.5K
16:00 198.93 199.15 198.85 199.15 129.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし