ドーバー (DOV)

DOV
🏛️ アメリカ →
164.59
最終更新: 2025-10-07
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
09:31 195.94 195.94 193.01 195.65 11.4K
09:32 195.65 195.65 195.65 195.65 0.3K
09:33 195.65 195.65 195.46 195.46 1.4K
09:34 195.46 195.46 195.46 195.46 0.1K
09:35 195.46 195.46 195.37 195.37 0.9K
09:36 195.37 195.37 195.21 195.21 1.1K
09:37 195.21 195.21 195.21 195.21 0.2K
09:38 195.21 195.21 195.02 195.02 4.7K
09:39 195.09 195.11 195.09 195.11 1.5K
09:40 195.11 195.11 195.08 195.08 0.3K
09:41 195.08 195.08 195.08 195.08 0.3K
09:42 195.08 195.16 195.08 195.16 0.8K
09:43 195.10 195.10 195.10 195.10 2.3K
09:44 195.10 195.37 195.10 195.37 1.2K
09:45 195.38 195.38 195.31 195.31 1.3K
09:46 195.08 195.10 194.96 194.96 2.5K
09:47 194.96 194.99 194.96 194.99 1.1K
09:48 194.99 194.99 194.71 194.71 1.2K
09:49 194.71 194.71 194.71 194.71 0.1K
09:50 194.71 194.71 194.71 194.71 0.2K
09:51 194.71 194.71 194.71 194.71 1.3K
09:52 194.87 194.87 194.87 194.87 0.3K
09:53 194.87 194.87 194.43 194.43 0.7K
09:54 194.43 194.43 194.43 194.43 0.2K
09:55 194.43 194.66 194.43 194.66 0.2K
09:56 194.66 194.66 194.66 194.66 0.1K
09:57 194.66 194.66 194.44 194.44 0.8K
09:58 194.44 194.44 194.44 194.44 0.9K
09:59 194.49 194.49 194.49 194.49 0.8K
10:00 194.57 194.65 194.57 194.65 0.6K
10:01 194.79 194.85 194.77 194.77 1.1K
10:02 194.77 195.10 194.77 195.10 1.2K
10:03 195.10 195.23 195.10 195.23 1.0K
10:04 195.24 195.26 195.20 195.26 2.5K
10:05 195.32 195.58 195.32 195.52 2.4K
10:06 195.52 195.56 195.52 195.56 1.6K
10:07 195.56 195.56 195.56 195.56 1.0K
10:08 195.56 195.56 195.56 195.56 0.3K
10:09 195.56 195.56 195.35 195.36 6.3K
10:10 195.35 195.35 195.35 195.35 0.7K
10:11 195.35 195.35 195.35 195.35 0.8K
10:12 195.35 195.35 195.10 195.10 3.9K
10:13 195.18 195.18 195.18 195.18 1.2K
10:14 195.18 195.43 195.18 195.43 0.5K
10:15 195.43 195.43 195.26 195.26 2.0K
10:16 195.38 195.38 195.26 195.26 1.4K
10:17 195.26 195.43 195.26 195.43 0.9K
10:18 195.43 195.43 195.43 195.43 0.2K
10:19 195.43 195.43 195.20 195.20 2.0K
10:20 195.20 195.34 195.20 195.34 1.3K
10:21 195.34 195.34 195.34 195.34 0.2K
10:22 195.34 195.34 195.17 195.21 2.0K
10:23 195.21 195.21 195.21 195.21 0.8K
10:24 195.21 195.22 195.21 195.22 0.4K
10:25 195.20 195.20 195.20 195.20 1.2K
10:26 195.20 195.20 195.20 195.20 0.1K
10:27 195.20 195.20 195.20 195.20 0.3K
10:28 195.20 195.20 195.20 195.20 0.3K
10:29 195.20 195.34 195.20 195.34 2.5K
10:30 195.42 195.42 195.33 195.33 1.0K
10:31 195.33 195.33 195.26 195.26 0.4K
10:32 195.26 195.35 195.15 195.35 1.1K
10:33 195.35 195.35 195.26 195.30 0.6K
10:34 195.30 195.35 195.30 195.35 2.6K
10:35 195.35 195.35 195.35 195.35 2.7K
10:36 195.35 195.35 195.15 195.19 2.3K
10:37 195.19 195.34 195.19 195.34 0.4K
10:38 195.34 195.51 195.34 195.51 0.6K
10:39 195.51 195.51 195.51 195.51 0.2K
10:40 195.51 195.51 195.47 195.47 1.3K
10:41 195.47 195.60 195.47 195.60 0.4K
10:42 195.49 195.49 195.49 195.49 1.2K
10:43 195.49 195.49 195.48 195.48 0.7K
10:44 195.48 195.48 195.48 195.48 0.4K
10:45 195.34 195.39 195.34 195.39 1.2K
10:46 195.39 195.46 195.39 195.39 0.7K
10:47 195.39 195.39 195.30 195.38 2.1K
10:48 195.30 195.38 195.30 195.38 0.5K
10:49 195.38 195.53 195.38 195.53 1.6K
10:50 195.50 195.50 195.48 195.50 8.6K
10:51 195.50 195.50 195.50 195.50 1.7K
10:52 195.50 195.69 195.50 195.69 5.5K
10:53 195.69 195.69 195.69 195.69 0.3K
10:54 195.69 195.73 195.69 195.73 0.9K
10:55 195.73 195.73 195.65 195.65 0.8K
10:56 195.65 195.73 195.65 195.73 0.6K
10:57 195.73 195.73 195.63 195.63 2.8K
10:58 195.57 195.57 195.57 195.57 1.0K
10:59 195.46 195.46 195.46 195.46 0.3K
11:00 195.46 195.53 195.46 195.53 0.6K
11:01 195.53 195.61 195.53 195.61 0.9K
11:02 195.61 195.61 195.61 195.61 0.2K
11:03 195.61 195.61 195.61 195.61 0.3K
11:04 195.61 195.76 195.61 195.76 1.2K
11:05 195.76 195.76 195.76 195.76 0.3K
11:06 195.76 195.83 195.76 195.78 0.4K
11:07 195.78 195.83 195.78 195.83 0.8K
11:08 195.83 195.83 195.65 195.65 2.3K
11:09 195.65 195.65 195.65 195.65 0.3K
11:10 195.49 195.63 195.49 195.63 0.9K
11:11 195.63 195.63 195.63 195.63 0.3K
11:12 195.67 195.67 195.59 195.59 2.3K
11:13 195.59 195.79 195.59 195.79 0.7K
11:14 195.79 195.82 195.79 195.82 2.0K
11:15 195.84 195.84 195.66 195.66 2.7K
11:16 195.66 195.66 195.61 195.61 0.2K
11:17 195.55 195.55 195.55 195.55 0.4K
11:18 195.54 195.54 195.50 195.50 1.3K
11:19 195.50 195.50 195.50 195.50 0.4K
11:20 195.50 195.50 195.34 195.34 0.4K
11:21 195.34 195.34 195.34 195.34 0.3K
11:22 195.34 195.34 195.34 195.34 0.6K
11:23 195.34 195.34 195.30 195.30 1.9K
11:24 195.30 195.30 195.30 195.30 0.2K
11:25 195.30 195.30 195.28 195.28 0.3K
11:26 195.20 195.20 195.18 195.18 1.7K
11:27 195.18 195.18 195.18 195.18 0.1K
11:28 195.18 195.18 195.18 195.18 0.4K
11:29 195.18 195.18 194.92 194.92 8.8K
11:30 194.92 194.99 194.85 194.99 1.5K
11:31 195.00 195.00 195.00 195.00 0.8K
11:32 195.00 195.00 194.91 194.91 1.1K
11:33 194.87 194.87 194.87 194.87 1.2K
11:34 194.87 194.87 194.77 194.77 0.6K
11:35 194.77 194.82 194.75 194.79 1.8K
11:36 194.73 194.73 194.61 194.61 2.3K
11:37 194.61 194.61 194.61 194.61 0.2K
11:38 194.61 194.65 194.61 194.65 0.8K
11:39 194.65 194.65 194.65 194.65 0.4K
11:40 194.61 194.61 194.61 194.61 0.8K
11:41 194.61 194.61 194.61 194.61 0.1K
11:42 194.61 194.61 194.44 194.44 0.9K
11:43 194.44 194.55 194.44 194.55 1.1K
11:44 194.55 194.55 194.55 194.55 0.2K
11:45 194.55 194.55 194.55 194.55 0.6K
11:46 194.81 194.81 194.81 194.81 0.3K
11:47 194.81 194.81 194.81 194.81 0.2K
11:48 194.81 194.98 194.81 194.98 1.3K
11:49 194.98 195.04 194.98 195.04 0.5K
11:50 195.04 195.15 195.04 195.15 0.4K
11:51 195.15 195.15 195.15 195.15 0.3K
11:52 195.15 195.15 194.96 194.96 1.7K
11:53 194.96 194.96 194.92 194.92 0.4K
11:54 194.92 194.92 194.92 194.92 0.4K
11:55 194.97 194.97 194.97 194.97 0.3K
11:56 194.99 195.07 194.99 195.07 1.4K
11:57 195.07 195.07 195.07 195.07 0.1K
11:58 195.07 195.30 195.07 195.30 0.8K
11:59 195.30 195.30 195.30 195.30 0.3K
12:00 195.13 195.13 195.13 195.13 0.6K
12:01 195.11 195.22 195.11 195.14 1.9K
12:02 195.14 195.14 194.95 195.05 1.6K
12:03 195.05 195.05 194.93 194.93 1.5K
12:04 194.93 194.93 194.93 194.93 0.2K
12:05 194.93 194.93 194.90 194.90 2.5K
12:06 194.86 195.04 194.74 194.97 2.6K
12:07 194.97 195.05 194.97 195.05 1.4K
12:08 195.05 195.05 194.97 194.97 0.8K
12:09 194.97 194.97 194.97 194.97 0.1K
12:10 194.97 194.97 194.97 194.97 0.3K
12:11 194.93 195.12 194.93 195.12 2.7K
12:12 194.97 195.11 194.97 195.11 0.5K
12:13 195.11 195.11 195.11 195.11 0.2K
12:14 195.11 195.11 195.11 195.11 0.6K
12:15 195.13 195.13 195.13 195.13 0.7K
12:16 195.13 195.27 195.13 195.27 0.7K
12:17 195.13 195.13 195.13 195.13 0.6K
12:18 195.14 195.30 195.14 195.28 0.7K
12:19 195.19 195.19 195.10 195.10 1.7K
12:20 195.10 195.18 195.10 195.18 0.3K
12:21 195.18 195.18 195.12 195.12 1.8K
12:22 195.12 195.12 195.12 195.12 0.2K
12:23 195.12 195.12 195.05 195.05 1.0K
12:24 195.05 195.05 195.00 195.00 1.6K
12:25 195.00 195.05 195.00 195.05 0.3K
12:26 195.06 195.19 195.06 195.19 1.4K
12:27 195.08 195.08 195.08 195.08 5.6K
12:28 195.08 195.08 194.97 194.97 1.0K
12:29 194.97 195.01 194.90 195.01 1.9K
12:30 195.01 195.01 195.01 195.01 0.4K
12:31 195.01 195.01 195.01 195.01 0.2K
12:32 195.01 195.01 194.84 194.84 0.4K
12:33 194.84 194.84 194.84 194.84 1.3K
12:34 194.84 194.98 194.84 194.98 0.4K
12:35 194.98 195.09 194.98 195.09 0.5K
12:36 195.09 195.09 195.09 195.09 0.1K
12:37 195.09 195.09 194.92 194.93 0.4K
12:38 194.93 194.93 194.93 194.93 0.5K
12:39 194.93 194.93 194.92 194.92 0.5K
12:40 194.92 194.96 194.91 194.96 0.5K
12:41 194.96 194.99 194.96 194.99 1.2K
12:42 194.99 194.99 194.99 194.99 0.1K
12:43 194.99 194.99 194.99 194.99 0.2K
12:44 194.98 195.03 194.98 195.03 0.4K
12:45 195.03 195.03 195.02 195.02 1.9K
12:46 195.02 195.11 195.02 195.11 0.4K
12:47 195.11 195.11 195.11 195.11 0.4K
12:48 195.11 195.12 195.05 195.05 0.3K
12:49 195.05 195.05 195.01 195.04 0.9K
12:50 195.04 195.14 195.04 195.14 0.6K
12:51 195.06 195.25 195.06 195.25 0.9K
12:52 195.19 195.28 195.19 195.28 1.7K
12:53 195.28 195.29 195.20 195.20 0.6K
12:54 195.27 195.27 195.26 195.26 1.5K
12:55 195.26 195.28 195.26 195.28 0.5K
12:56 195.24 195.24 195.22 195.22 0.7K
12:57 195.22 195.29 195.22 195.29 0.3K
12:58 195.29 195.29 195.28 195.28 1.1K
12:59 195.28 195.28 195.26 195.26 0.6K
13:00 195.26 195.27 195.26 195.27 0.6K
13:01 195.27 195.27 195.27 195.27 0.3K
13:02 195.27 195.27 195.27 195.27 0.5K
13:03 195.27 195.34 195.27 195.34 2.0K
13:04 195.34 195.34 195.34 195.34 0.3K
13:05 195.34 195.34 195.31 195.31 0.2K
13:06 195.31 195.31 195.31 195.31 0.3K
13:07 195.31 195.31 195.31 195.31 0.2K
13:08 195.31 195.31 195.31 195.31 0.5K
13:09 195.31 195.31 195.31 195.31 0.1K
13:10 195.31 195.31 195.31 195.31 0.2K
13:11 195.31 195.31 195.31 195.31 0.1K
13:12 195.33 195.44 195.33 195.44 1.1K
13:13 195.44 195.45 195.36 195.45 0.4K
13:14 195.45 195.45 195.45 195.45 0.5K
13:15 195.45 195.45 195.45 195.45 0.4K
13:16 195.45 195.45 195.45 195.45 0.3K
13:17 195.36 195.36 195.36 195.36 0.7K
13:18 195.36 195.36 195.36 195.36 0.9K
13:19 195.36 195.36 195.36 195.36 0.5K
13:20 195.36 195.47 195.36 195.47 0.4K
13:21 195.47 195.47 195.47 195.47 0.2K
13:22 195.59 195.64 195.59 195.64 0.6K
13:23 195.64 195.64 195.53 195.53 0.4K
13:24 195.53 195.60 195.50 195.50 0.6K
13:25 195.50 195.61 195.50 195.61 0.2K
13:26 195.61 195.61 195.61 195.61 0.1K
13:27 195.61 195.61 195.60 195.60 0.4K
13:28 195.50 195.50 195.49 195.49 0.6K
13:29 195.49 195.49 195.49 195.49 0.5K
13:30 195.49 195.49 195.49 195.49 0.7K
13:31 195.49 195.49 195.49 195.49 0.3K
13:32 195.49 195.60 195.49 195.60 0.4K
13:33 195.61 195.62 195.61 195.62 2.2K
13:34 195.62 195.62 195.62 195.62 0.8K
13:35 195.62 195.76 195.62 195.76 0.3K
13:36 195.76 195.76 195.76 195.76 0.8K
13:37 195.76 195.82 195.76 195.82 1.3K
13:38 195.82 195.83 195.82 195.83 0.4K
13:39 195.85 195.85 195.85 195.85 0.8K
13:40 195.73 195.81 195.69 195.69 5.5K
13:41 195.65 195.78 195.65 195.78 2.5K
13:42 195.78 195.78 195.73 195.73 0.4K
13:43 195.80 195.80 195.80 195.80 0.6K
13:44 195.80 195.80 195.80 195.80 0.2K
13:45 195.80 195.80 195.80 195.80 0.1K
13:46 195.80 195.82 195.80 195.82 0.5K
13:47 195.82 195.99 195.82 195.99 16.4K
13:48 195.99 196.14 195.99 196.14 2.2K
13:49 196.14 196.14 196.00 196.00 0.4K
13:50 196.13 196.13 196.13 196.13 0.9K
13:51 196.13 196.13 196.13 196.13 0.3K
13:52 196.13 196.15 196.13 196.15 0.2K
13:53 196.15 196.32 196.15 196.32 1.2K
13:54 196.32 196.32 196.32 196.32 0.7K
13:55 196.32 196.32 196.32 196.32 0.2K
13:56 196.44 196.44 196.32 196.32 0.9K
13:57 196.32 196.32 196.32 196.32 0.4K
13:58 196.32 196.34 196.32 196.34 0.4K
13:59 196.33 196.33 196.15 196.15 3.4K
14:00 196.15 196.31 196.15 196.26 1.3K
14:01 196.26 196.34 196.26 196.34 0.3K
14:02 196.34 196.34 196.26 196.26 0.5K
14:03 196.26 196.31 196.19 196.19 1.9K
14:04 196.19 196.43 196.19 196.43 0.7K
14:05 196.43 196.43 196.16 196.16 0.7K
14:06 196.16 196.38 196.16 196.38 0.6K
14:07 196.38 196.38 196.30 196.38 1.2K
14:08 196.38 196.38 196.38 196.38 0.4K
14:09 196.37 196.41 196.27 196.41 5.0K
14:10 196.41 196.41 196.41 196.41 0.4K
14:11 196.27 196.34 196.27 196.34 0.9K
14:12 196.34 196.41 196.34 196.34 11.8K
14:13 196.34 196.34 196.34 196.34 0.2K
14:14 196.47 196.48 196.39 196.48 3.5K
14:15 196.48 196.48 196.43 196.43 0.9K
14:16 196.43 196.43 196.32 196.32 0.8K
14:17 196.40 196.40 196.28 196.28 8.3K
14:18 196.16 196.29 196.16 196.29 2.3K
14:19 196.29 196.29 196.29 196.29 0.3K
14:20 196.29 196.29 196.25 196.25 2.8K
14:21 196.25 196.32 196.25 196.32 3.6K
14:22 196.32 196.32 196.32 196.32 0.8K
14:23 196.32 196.39 196.32 196.39 1.1K
14:24 196.39 196.64 196.39 196.64 1.0K
14:25 196.64 196.64 196.64 196.64 0.2K
14:26 196.64 196.67 196.52 196.52 1.0K
14:27 196.70 196.76 196.70 196.72 2.5K
14:28 196.72 196.72 196.72 196.72 1.2K
14:29 196.72 196.72 196.71 196.71 0.7K
14:30 196.71 196.77 196.62 196.64 1.5K
14:31 196.64 196.70 196.64 196.70 0.9K
14:32 196.70 196.70 196.70 196.70 0.9K
14:33 196.70 196.81 196.70 196.81 2.6K
14:34 196.81 196.81 196.81 196.81 0.1K
14:35 196.81 196.87 196.81 196.87 0.7K
14:36 196.87 196.87 196.86 196.86 0.4K
14:37 196.86 196.98 196.86 196.98 1.5K
14:38 196.96 197.04 196.95 196.95 1.6K
14:39 196.92 196.97 196.92 196.97 1.4K
14:40 196.97 196.99 196.97 196.99 0.2K
14:41 197.00 197.34 197.00 197.32 12.7K
14:42 197.32 197.32 197.27 197.28 4.4K
14:43 197.28 197.40 197.28 197.28 0.9K
14:44 197.40 197.40 197.28 197.38 0.8K
14:45 197.42 197.60 197.42 197.42 1.8K
14:46 197.42 197.50 197.42 197.44 3.7K
14:47 197.44 197.44 197.36 197.36 2.5K
14:48 197.36 197.36 197.36 197.36 0.6K
14:49 197.36 197.36 197.36 197.36 0.5K
14:50 197.36 197.36 197.36 197.36 1.6K
14:51 197.36 197.44 197.36 197.44 1.5K
14:52 197.44 197.44 197.44 197.44 0.3K
14:53 197.44 197.53 197.44 197.48 3.4K
14:54 197.48 197.48 197.41 197.41 0.6K
14:55 197.46 197.46 197.46 197.46 1.7K
14:56 197.46 197.59 197.46 197.59 1.0K
14:57 197.59 197.59 197.59 197.59 0.2K
14:58 197.57 197.72 197.57 197.72 1.6K
14:59 197.74 197.77 197.74 197.77 0.9K
15:00 197.90 197.99 197.90 197.99 3.9K
15:01 198.01 198.01 198.01 198.01 2.8K
15:02 198.01 198.01 197.86 197.99 2.0K
15:03 197.99 198.10 197.99 198.10 3.9K
15:04 198.12 198.12 197.90 197.90 7.2K
15:05 197.90 197.96 197.90 197.96 4.4K
15:06 197.96 197.96 197.96 197.96 1.2K
15:07 197.96 198.01 197.92 197.92 6.2K
15:08 197.92 197.99 197.92 197.99 3.3K
15:09 197.99 198.04 197.99 198.04 1.8K
15:10 198.04 198.04 197.99 197.99 1.5K
15:11 197.99 198.08 197.99 198.08 1.5K
15:12 198.08 198.08 198.03 198.03 0.6K
15:13 198.03 198.03 197.92 197.98 4.9K
15:14 197.98 197.99 197.98 197.98 1.4K
15:15 197.98 198.00 197.98 198.00 6.6K
15:16 198.00 198.00 197.73 197.73 7.3K
15:17 197.73 197.73 197.72 197.72 0.8K
15:18 197.79 197.79 197.79 197.79 1.3K
15:19 197.79 197.79 197.62 197.62 1.7K
15:20 197.62 197.62 197.62 197.62 0.6K
15:21 197.62 197.62 197.62 197.62 0.8K
15:22 197.62 197.62 197.62 197.62 0.6K
15:23 197.58 197.68 197.58 197.68 3.0K
15:24 197.68 197.68 197.61 197.61 2.3K
15:25 197.63 197.63 197.63 197.63 1.0K
15:26 197.58 197.58 197.58 197.58 1.1K
15:27 197.58 197.69 197.58 197.69 2.0K
15:28 197.69 197.69 197.60 197.60 2.1K
15:29 197.60 197.72 197.60 197.72 2.4K
15:30 197.73 197.73 197.70 197.70 2.3K
15:31 197.70 197.70 197.58 197.58 7.7K
15:32 197.63 197.63 197.61 197.61 1.9K
15:33 197.61 197.65 197.60 197.65 1.5K
15:34 197.65 197.65 197.59 197.59 4.0K
15:35 197.59 197.59 197.59 197.59 1.0K
15:36 197.51 197.58 197.49 197.49 3.1K
15:37 197.50 197.50 197.50 197.50 0.6K
15:38 197.50 197.50 197.50 197.50 0.5K
15:39 197.50 197.50 197.48 197.48 1.7K
15:40 197.48 197.55 197.48 197.55 3.1K
15:41 197.55 197.55 197.42 197.45 7.4K
15:42 197.51 197.51 197.51 197.51 1.9K
15:43 197.51 197.57 197.51 197.54 1.4K
15:44 197.46 197.46 197.41 197.41 5.6K
15:45 197.41 197.48 197.41 197.48 1.2K
15:46 197.48 197.67 197.47 197.67 4.1K
15:47 197.70 197.70 197.58 197.58 5.6K
15:48 197.59 197.59 197.53 197.53 1.9K
15:49 197.64 197.64 197.53 197.53 1.9K
15:50 197.53 197.56 197.44 197.56 8.4K
15:51 197.52 198.02 197.52 198.02 10.1K
15:52 198.05 198.05 197.93 198.02 5.5K
15:53 198.02 198.19 198.02 198.16 6.4K
15:54 198.11 198.18 197.99 198.02 12.5K
15:55 198.02 198.12 198.02 198.03 11.6K
15:56 197.90 198.01 197.90 197.98 13.1K
15:57 198.08 198.13 197.96 197.96 18.5K
15:58 197.96 197.97 197.86 197.88 15.6K
15:59 197.85 197.91 197.82 197.88 23.5K
16:00 197.90 198.19 197.87 198.08 425.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし