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
09:31 197.36 199.00 192.00 197.43 13.4K
09:32 197.43 197.43 197.43 197.43 0.3K
09:33 197.43 197.88 197.43 197.88 1.3K
09:34 197.88 198.14 197.88 198.14 0.4K
09:35 198.11 198.11 198.11 198.11 1.6K
09:36 198.11 198.11 197.57 197.59 1.2K
09:37 197.59 198.07 197.46 198.07 2.0K
09:38 198.07 198.23 198.07 198.23 0.7K
09:39 198.23 198.56 198.23 198.42 1.7K
09:40 198.42 198.42 198.42 198.42 0.7K
09:41 198.42 198.42 198.42 198.42 0.5K
09:42 198.42 198.67 198.42 198.57 1.0K
09:43 198.91 199.10 198.91 199.10 3.2K
09:44 199.10 199.10 199.10 199.10 0.5K
09:45 199.10 199.10 198.52 198.52 1.8K
09:46 198.42 198.42 198.42 198.42 0.7K
09:47 198.49 198.95 198.49 198.95 0.5K
09:48 198.95 198.95 198.95 198.95 0.3K
09:49 198.95 198.98 198.95 198.98 0.4K
09:50 198.98 198.98 198.98 198.98 0.4K
09:51 198.98 198.98 198.98 198.98 0.8K
09:52 199.06 199.08 199.06 199.08 1.2K
09:53 199.05 199.05 198.92 198.95 4.3K
09:54 198.95 198.96 198.95 198.96 3.9K
09:55 198.96 199.04 198.96 199.04 1.1K
09:56 199.04 199.04 198.98 198.98 6.1K
09:57 198.98 198.98 198.86 198.86 1.2K
09:58 198.79 198.79 198.79 198.79 0.7K
09:59 198.79 198.95 198.79 198.95 0.5K
10:00 198.96 198.96 198.96 198.96 0.9K
10:01 198.95 198.96 198.95 198.95 0.6K
10:02 198.95 198.96 198.92 198.92 1.2K
10:03 198.92 199.03 198.92 199.03 1.4K
10:04 199.03 199.17 199.03 199.17 0.6K
10:05 199.17 199.17 199.12 199.14 1.4K
10:06 199.14 199.35 199.14 199.35 2.4K
10:07 199.35 199.48 199.35 199.48 0.7K
10:08 199.48 199.54 199.48 199.54 1.4K
10:09 199.54 199.54 199.54 199.54 0.7K
10:10 199.54 199.54 199.42 199.42 2.3K
10:11 199.42 199.54 199.42 199.43 2.9K
10:12 199.58 199.58 199.47 199.47 2.5K
10:13 199.34 199.34 199.31 199.31 1.1K
10:14 199.31 199.36 199.30 199.36 4.4K
10:15 199.36 199.38 199.22 199.31 2.5K
10:16 199.31 199.31 199.02 199.02 5.8K
10:17 199.02 199.16 199.02 199.16 0.6K
10:18 199.16 199.17 199.12 199.12 1.1K
10:19 199.12 199.12 198.96 198.96 0.7K
10:20 198.96 198.98 198.96 198.98 0.7K
10:21 198.93 198.93 198.78 198.78 0.9K
10:22 198.80 198.80 198.79 198.80 1.3K
10:23 198.80 198.80 198.80 198.80 0.3K
10:24 198.80 198.80 198.80 198.80 0.4K
10:25 198.80 199.07 198.80 199.07 1.8K
10:26 199.07 199.07 198.98 198.98 0.5K
10:27 198.98 198.98 198.85 198.85 1.1K
10:28 198.84 198.84 198.84 198.84 0.3K
10:29 198.84 198.84 198.59 198.59 0.6K
10:30 198.59 198.59 198.46 198.46 0.9K
10:31 198.46 198.59 198.41 198.59 1.6K
10:32 198.54 198.55 198.51 198.51 1.6K
10:33 198.51 198.51 198.51 198.51 0.0K
10:34 198.51 198.56 198.48 198.55 0.7K
10:35 198.55 198.58 198.55 198.58 1.3K
10:36 198.66 198.66 198.39 198.39 6.9K
10:37 198.37 198.38 198.37 198.38 0.7K
10:38 198.38 198.39 198.38 198.39 0.6K
10:39 198.39 198.44 198.39 198.44 0.4K
10:40 198.44 198.56 198.44 198.56 1.3K
10:41 198.56 198.62 198.56 198.62 1.5K
10:42 198.62 198.62 198.62 198.62 0.1K
10:43 198.62 198.64 198.62 198.64 0.3K
10:44 198.63 198.63 198.55 198.60 5.7K
10:45 198.60 198.60 198.40 198.40 0.9K
10:46 198.40 198.40 198.25 198.28 0.5K
10:47 198.41 198.41 198.36 198.36 1.2K
10:48 198.25 198.26 198.25 198.26 0.7K
10:49 198.26 198.26 197.88 197.88 0.8K
10:50 197.88 197.88 197.88 197.88 0.5K
10:51 197.88 197.88 197.88 197.88 0.1K
10:52 197.88 198.02 197.88 198.02 1.0K
10:53 198.02 198.12 198.02 198.12 0.9K
10:54 198.12 198.12 198.02 198.02 0.6K
10:55 197.95 197.95 197.95 197.95 0.3K
10:56 197.95 197.95 197.95 197.95 0.6K
10:57 197.95 197.95 197.92 197.94 0.8K
10:58 197.94 197.94 197.84 197.84 0.2K
10:59 197.84 197.94 197.84 197.94 0.9K
11:00 197.94 197.94 197.80 197.80 1.0K
11:01 197.91 197.91 197.90 197.90 1.1K
11:02 197.90 198.00 197.90 197.97 1.4K
11:03 197.97 197.97 197.97 197.97 0.4K
11:04 197.97 198.15 197.97 198.15 2.0K
11:05 198.09 198.09 198.09 198.09 1.1K
11:06 198.13 198.13 198.13 198.13 1.2K
11:07 198.13 198.13 198.13 198.13 0.1K
11:08 198.13 198.20 198.13 198.15 1.5K
11:09 198.13 198.17 198.13 198.17 1.1K
11:10 198.17 198.17 198.17 198.17 0.3K
11:11 198.31 198.31 198.22 198.22 9.1K
11:12 198.22 198.34 198.22 198.32 1.6K
11:13 198.27 198.31 198.27 198.31 0.8K
11:14 198.39 198.39 198.39 198.39 6.6K
11:15 198.39 198.39 198.35 198.35 0.8K
11:16 198.43 198.43 198.43 198.43 0.8K
11:17 198.43 198.43 198.43 198.43 0.2K
11:18 198.43 198.43 198.40 198.40 0.9K
11:19 198.40 198.40 198.40 198.40 0.5K
11:20 198.40 198.40 198.36 198.36 1.0K
11:21 198.36 198.36 198.36 198.36 0.5K
11:22 198.30 198.30 198.30 198.30 1.0K
11:23 198.35 198.35 198.35 198.35 1.3K
11:24 198.35 198.35 198.34 198.34 0.2K
11:25 198.35 198.35 198.32 198.35 1.8K
11:26 198.35 198.35 198.35 198.35 0.3K
11:27 198.35 198.35 198.32 198.32 0.4K
11:28 198.32 198.32 198.31 198.31 3.3K
11:29 198.31 198.31 198.30 198.30 1.5K
11:30 198.30 198.34 198.30 198.34 0.4K
11:31 198.34 198.46 198.34 198.46 3.1K
11:32 198.46 198.50 198.46 198.50 0.5K
11:33 198.50 198.50 198.50 198.50 0.1K
11:34 198.50 198.50 198.50 198.50 0.6K
11:35 198.50 198.63 198.50 198.63 0.3K
11:36 198.53 198.53 198.53 198.53 0.9K
11:37 198.53 198.53 198.53 198.53 0.4K
11:38 198.53 198.53 198.53 198.53 0.1K
11:39 198.41 198.41 198.29 198.29 1.2K
11:40 198.29 198.29 198.28 198.28 0.3K
11:41 198.28 198.28 198.11 198.11 0.4K
11:42 198.18 198.18 198.11 198.11 0.7K
11:43 198.24 198.24 198.13 198.13 1.3K
11:44 198.13 198.15 198.13 198.15 0.7K
11:45 198.15 198.15 198.15 198.15 0.3K
11:46 198.15 198.15 198.15 198.15 1.7K
11:47 198.15 198.15 198.15 198.15 0.3K
11:48 198.15 198.15 198.15 198.15 0.9K
11:49 198.15 198.45 198.15 198.42 0.8K
11:50 198.42 198.42 198.42 198.42 1.3K
11:51 198.47 198.47 198.47 198.47 0.2K
11:52 198.47 198.47 198.47 198.47 0.1K
11:53 198.47 198.47 198.47 198.47 0.2K
11:54 198.47 198.59 198.47 198.59 0.6K
11:55 198.51 198.58 198.51 198.58 0.6K
11:56 198.58 198.58 198.51 198.51 0.2K
11:57 198.51 198.51 198.51 198.51 0.2K
11:58 198.51 198.51 198.51 198.51 0.9K
11:59 198.41 198.41 198.41 198.41 0.6K
12:00 198.45 198.45 198.41 198.41 0.6K
12:01 198.41 198.41 198.32 198.32 0.9K
12:02 198.32 198.56 198.32 198.56 2.8K
12:03 198.56 198.57 198.49 198.57 0.8K
12:04 198.57 198.59 198.56 198.59 1.1K
12:05 198.59 198.59 198.59 198.59 0.9K
12:06 198.63 198.73 198.63 198.73 2.3K
12:07 198.73 198.73 198.60 198.62 1.7K
12:08 198.62 198.62 198.61 198.61 0.4K
12:09 198.61 198.61 198.61 198.61 0.1K
12:10 198.54 198.54 198.54 198.54 1.3K
12:11 198.54 198.54 198.47 198.53 0.7K
12:12 198.53 198.53 198.46 198.46 1.3K
12:13 198.46 198.46 198.45 198.45 0.6K
12:14 198.45 198.45 198.45 198.45 0.4K
12:15 198.45 198.47 198.38 198.47 0.6K
12:16 198.47 198.47 198.42 198.42 0.8K
12:17 198.43 198.46 198.43 198.46 1.2K
12:18 198.50 198.50 198.50 198.50 1.3K
12:19 198.50 198.50 198.50 198.50 0.2K
12:20 198.50 198.57 198.50 198.57 0.8K
12:21 198.57 198.57 198.57 198.57 0.4K
12:22 198.57 198.62 198.57 198.62 0.7K
12:23 198.62 198.62 198.59 198.59 1.3K
12:24 198.55 198.55 198.49 198.49 0.6K
12:25 198.49 198.49 198.45 198.45 0.5K
12:26 198.45 198.45 198.45 198.45 0.5K
12:27 198.45 198.45 198.42 198.42 0.3K
12:28 198.45 198.49 198.45 198.49 1.3K
12:29 198.49 198.49 198.49 198.49 0.3K
12:30 198.49 198.49 198.49 198.49 0.4K
12:31 198.43 198.47 198.43 198.47 2.4K
12:32 198.47 198.47 198.47 198.47 0.3K
12:33 198.47 198.47 198.47 198.47 0.1K
12:34 198.47 198.53 198.47 198.53 1.4K
12:35 198.53 198.53 198.50 198.50 0.2K
12:36 198.50 198.50 198.32 198.32 1.5K
12:37 198.32 198.37 198.32 198.37 0.3K
12:38 198.37 198.37 198.37 198.37 0.1K
12:39 198.38 198.38 198.38 198.38 0.4K
12:40 198.39 198.40 198.38 198.38 1.5K
12:41 198.38 198.38 198.38 198.38 0.1K
12:42 198.35 198.40 198.34 198.37 1.0K
12:43 198.37 198.45 198.37 198.45 0.8K
12:44 198.45 198.45 198.42 198.42 0.3K
12:45 198.42 198.42 198.39 198.39 0.2K
12:46 198.39 198.39 198.39 198.39 1.0K
12:47 198.39 198.39 198.39 198.39 0.2K
12:48 198.39 198.39 198.20 198.20 1.1K
12:49 198.20 198.20 198.20 198.20 0.3K
12:50 198.20 198.20 198.20 198.20 0.4K
12:51 198.20 198.20 198.10 198.20 1.8K
12:52 198.23 198.23 198.22 198.22 0.5K
12:53 198.22 198.22 198.22 198.22 0.2K
12:54 198.22 198.34 198.22 198.34 0.3K
12:55 198.34 198.37 198.34 198.37 1.9K
12:56 198.37 198.41 198.34 198.41 0.6K
12:57 198.41 198.41 198.41 198.41 0.3K
12:58 198.41 198.42 198.41 198.42 0.2K
12:59 198.42 198.42 198.42 198.42 0.3K
13:00 198.42 198.44 198.42 198.44 0.7K
13:01 198.44 198.46 198.44 198.46 1.5K
13:02 198.46 198.46 198.46 198.46 1.8K
13:03 198.30 198.30 198.24 198.24 1.7K
13:04 198.24 198.24 198.15 198.15 0.5K
13:05 198.15 198.15 198.09 198.09 1.3K
13:06 198.09 198.21 198.09 198.21 0.9K
13:07 198.21 198.26 198.21 198.26 2.0K
13:08 198.32 198.44 198.32 198.44 1.9K
13:09 198.44 198.44 198.44 198.44 0.1K
13:10 198.44 198.51 198.44 198.51 1.8K
13:11 198.51 198.55 198.45 198.45 3.8K
13:12 198.47 198.47 198.33 198.33 5.5K
13:13 198.33 198.33 198.31 198.31 0.9K
13:14 198.34 198.34 198.34 198.34 0.5K
13:15 198.34 198.34 198.33 198.33 0.4K
13:16 198.35 198.35 198.35 198.35 0.2K
13:17 198.35 198.70 198.35 198.69 4.1K
13:18 198.69 198.69 198.69 198.69 0.2K
13:19 198.69 198.70 198.67 198.67 3.3K
13:20 198.72 198.72 198.71 198.71 0.7K
13:21 198.71 198.71 198.71 198.71 0.2K
13:22 198.71 198.71 198.69 198.69 0.9K
13:23 198.69 198.70 198.64 198.70 1.3K
13:24 198.70 198.70 198.65 198.65 0.3K
13:25 198.65 198.68 198.65 198.68 1.6K
13:26 198.68 198.71 198.68 198.71 1.7K
13:27 198.71 198.71 198.71 198.71 0.3K
13:28 198.71 198.73 198.71 198.73 0.3K
13:29 198.73 198.73 198.70 198.70 0.4K
13:30 198.65 198.68 198.65 198.68 0.9K
13:31 198.68 198.68 198.68 198.68 0.6K
13:32 198.68 198.72 198.68 198.72 1.0K
13:33 198.72 198.72 198.69 198.70 1.0K
13:34 198.70 198.70 198.65 198.65 1.3K
13:35 198.66 198.66 198.66 198.66 0.3K
13:36 198.73 198.73 198.73 198.73 2.6K
13:37 198.72 198.86 198.72 198.81 5.6K
13:38 198.81 198.87 198.81 198.81 1.1K
13:39 198.80 198.83 198.80 198.82 3.4K
13:40 198.82 198.82 198.76 198.82 4.6K
13:41 198.76 198.76 198.76 198.76 1.0K
13:42 198.76 198.84 198.76 198.77 1.2K
13:43 198.77 198.77 198.68 198.74 2.3K
13:44 198.68 198.68 198.57 198.57 2.5K
13:45 198.57 198.59 198.57 198.59 0.4K
13:46 198.59 198.59 198.59 198.59 0.7K
13:47 198.59 198.59 198.54 198.54 0.4K
13:48 198.54 198.54 198.54 198.54 0.7K
13:49 198.54 198.64 198.54 198.64 1.8K
13:50 198.72 198.72 198.72 198.72 10.2K
13:51 198.70 198.70 198.63 198.63 4.1K
13:52 198.63 198.67 198.63 198.67 0.4K
13:53 198.67 198.67 198.36 198.36 2.5K
13:54 198.36 198.36 198.36 198.36 0.1K
13:55 198.36 198.36 198.36 198.36 0.5K
13:56 198.36 198.37 198.36 198.37 4.1K
13:57 198.37 198.58 198.37 198.58 4.2K
13:58 198.59 198.61 198.59 198.61 0.4K
13:59 198.60 198.70 198.60 198.62 20.3K
14:00 198.38 198.43 198.26 198.43 3.4K
14:01 198.43 198.43 197.74 198.00 2.8K
14:02 198.00 198.00 197.79 197.79 1.2K
14:03 197.67 197.67 197.42 197.42 1.2K
14:04 197.42 197.59 197.40 197.40 0.9K
14:05 197.40 197.52 197.37 197.37 1.8K
14:06 197.37 197.65 197.37 197.61 2.1K
14:07 197.61 197.61 197.58 197.58 1.1K
14:08 197.73 197.73 197.73 197.73 0.3K
14:09 197.73 197.73 197.53 197.53 1.1K
14:10 197.52 197.52 197.51 197.51 1.4K
14:11 197.51 197.51 197.37 197.37 0.9K
14:12 197.35 197.35 197.35 197.35 1.5K
14:13 197.35 197.54 197.35 197.54 1.7K
14:14 197.54 197.54 197.54 197.54 0.4K
14:15 197.54 197.54 197.48 197.48 0.7K
14:16 197.48 197.48 197.46 197.46 1.0K
14:17 197.42 197.42 197.20 197.20 2.0K
14:18 197.20 197.20 197.15 197.15 0.7K
14:19 197.10 197.22 197.10 197.22 1.5K
14:20 197.22 197.27 197.20 197.27 2.1K
14:21 197.27 197.27 197.27 197.27 0.4K
14:22 197.27 197.27 197.27 197.27 0.3K
14:23 197.27 197.27 197.12 197.12 1.0K
14:24 197.18 197.18 197.18 197.18 0.4K
14:25 197.18 197.18 197.15 197.15 0.3K
14:26 197.15 197.15 197.14 197.14 1.2K
14:27 197.14 197.14 197.14 197.14 0.6K
14:28 197.14 197.30 197.14 197.30 2.4K
14:29 197.28 197.28 197.26 197.26 0.9K
14:30 197.26 197.26 197.18 197.18 1.5K
14:31 197.18 197.27 197.18 197.27 0.9K
14:32 197.27 197.40 197.27 197.40 1.8K
14:33 197.52 197.57 197.48 197.57 2.1K
14:34 197.57 197.73 197.50 197.50 2.0K
14:35 197.50 197.50 197.50 197.50 0.3K
14:36 197.50 197.54 197.50 197.51 1.9K
14:37 197.46 197.46 197.46 197.46 1.0K
14:38 197.46 197.69 197.46 197.69 2.4K
14:39 197.84 197.97 197.80 197.80 3.3K
14:40 197.85 197.94 197.85 197.86 1.8K
14:41 197.86 198.17 197.86 198.17 1.6K
14:42 198.17 198.32 198.17 198.32 1.6K
14:43 198.31 198.31 198.16 198.16 1.8K
14:44 198.16 198.16 198.06 198.06 2.2K
14:45 198.07 198.07 197.85 197.98 1.2K
14:46 197.98 197.99 197.90 197.90 2.1K
14:47 197.88 197.92 197.78 197.92 1.8K
14:48 197.89 197.98 197.89 197.98 3.5K
14:49 197.98 197.98 197.86 197.86 1.0K
14:50 197.90 197.90 197.76 197.79 4.6K
14:51 197.87 197.92 197.87 197.92 3.0K
14:52 197.92 197.99 197.81 197.99 4.4K
14:53 198.02 198.04 198.02 198.04 1.4K
14:54 198.04 198.04 197.93 197.99 3.3K
14:55 197.94 197.94 197.84 197.84 4.3K
14:56 197.84 197.86 197.69 197.78 2.7K
14:57 197.78 197.78 197.67 197.67 2.1K
14:58 197.43 197.88 197.43 197.88 5.7K
14:59 197.90 197.90 197.80 197.80 1.9K
15:00 197.77 197.77 197.65 197.65 2.3K
15:01 197.66 197.66 197.52 197.52 2.5K
15:02 197.42 197.49 197.41 197.49 3.1K
15:03 197.49 197.49 197.01 197.01 1.8K
15:04 196.96 197.00 196.83 197.00 2.7K
15:05 196.80 196.80 196.80 196.80 4.3K
15:06 196.86 196.97 196.74 196.97 5.6K
15:07 196.97 196.97 196.97 196.97 1.1K
15:08 196.97 197.06 196.95 196.99 1.5K
15:09 197.00 197.15 197.00 197.07 2.4K
15:10 197.07 197.09 197.07 197.09 0.7K
15:11 197.09 197.16 197.09 197.16 1.6K
15:12 197.16 197.30 197.16 197.30 0.7K
15:13 197.19 197.19 197.17 197.17 13.1K
15:14 197.17 197.17 196.92 196.92 4.0K
15:15 196.92 196.92 196.92 196.92 0.7K
15:16 196.92 197.13 196.92 196.95 3.2K
15:17 196.95 196.95 196.90 196.90 1.1K
15:18 196.90 196.90 196.70 196.70 1.9K
15:19 196.70 196.70 196.70 196.70 1.1K
15:20 196.75 196.92 196.75 196.92 6.5K
15:21 196.92 197.17 196.92 197.14 2.3K
15:22 197.14 197.26 197.14 197.22 6.5K
15:23 197.32 197.49 197.32 197.49 5.7K
15:24 197.55 197.62 197.55 197.62 3.7K
15:25 197.62 197.74 197.62 197.73 2.9K
15:26 197.75 197.85 197.75 197.83 1.8K
15:27 197.83 197.83 197.72 197.76 3.3K
15:28 197.76 197.84 197.71 197.71 2.4K
15:29 197.67 197.67 197.62 197.62 5.5K
15:30 197.62 197.86 197.62 197.68 8.4K
15:31 197.70 197.70 197.61 197.65 3.0K
15:32 197.65 197.82 197.65 197.82 2.6K
15:33 197.71 197.78 197.71 197.78 3.7K
15:34 197.72 197.72 197.72 197.72 0.9K
15:35 197.64 197.64 197.50 197.50 6.3K
15:36 197.50 197.54 197.32 197.35 4.9K
15:37 197.35 197.35 197.26 197.26 1.5K
15:38 197.26 197.33 197.25 197.33 3.4K
15:39 197.26 197.26 197.26 197.26 2.7K
15:40 197.27 197.36 197.27 197.36 2.4K
15:41 197.36 197.39 197.27 197.39 1.9K
15:42 197.39 197.44 197.31 197.44 16.1K
15:43 197.30 197.33 197.25 197.25 5.7K
15:44 197.28 197.34 197.28 197.34 2.8K
15:45 197.38 197.38 197.37 197.37 2.6K
15:46 197.31 197.36 197.25 197.34 8.7K
15:47 197.34 197.34 197.14 197.17 23.4K
15:48 197.17 197.17 197.02 197.02 4.8K
15:49 197.09 197.15 197.05 197.11 21.1K
15:50 197.02 197.15 197.02 197.15 8.4K
15:51 197.66 197.86 197.66 197.71 7.4K
15:52 197.70 197.70 197.54 197.54 6.6K
15:53 197.45 197.45 197.29 197.29 7.8K
15:54 197.25 197.25 197.15 197.17 20.5K
15:55 197.14 197.14 196.97 196.97 10.1K
15:56 196.95 197.00 196.89 196.95 22.6K
15:57 197.00 197.16 197.00 197.16 25.1K
15:58 197.30 197.32 197.24 197.24 11.2K
15:59 197.28 197.29 197.24 197.26 25.0K
16:00 197.25 197.38 197.19 197.36 321.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし