ドーバー (DOV)

DOV
🏛️ アメリカ →
166.52
最終更新: 2025-10-06
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
09:31 199.78 201.39 194.48 200.05 10.1K
09:32 200.05 200.05 199.31 199.57 1.5K
09:33 199.57 200.00 199.09 200.00 0.7K
09:34 200.00 200.00 200.00 200.00 0.4K
09:35 200.00 200.51 200.00 200.51 3.4K
09:36 200.51 200.51 200.51 200.51 0.2K
09:37 200.51 200.51 200.36 200.36 0.7K
09:38 200.36 200.36 200.36 200.36 0.1K
09:39 200.36 200.79 200.36 200.79 0.1K
09:40 200.79 200.79 200.79 200.79 0.2K
09:41 200.79 200.79 200.79 200.79 0.0K
09:42 201.32 201.32 200.62 200.62 0.4K
09:43 200.62 200.62 200.62 200.62 0.0K
09:44 200.62 200.62 200.62 200.62 0.1K
09:45 200.62 200.95 200.62 200.95 1.2K
09:46 200.95 200.95 200.63 200.63 0.4K
09:47 200.59 200.59 200.59 200.59 0.5K
09:48 200.59 200.62 200.59 200.62 0.5K
09:49 200.62 200.64 200.62 200.64 0.2K
09:50 200.64 200.64 200.64 200.64 0.1K
09:51 200.64 200.69 200.64 200.69 1.6K
09:52 200.69 200.70 200.69 200.70 0.2K
09:53 200.70 200.70 200.66 200.67 7.9K
09:54 200.70 200.70 200.25 200.29 2.9K
09:55 200.08 200.08 200.08 200.08 0.4K
09:56 200.28 200.49 200.28 200.49 1.1K
09:57 200.49 200.49 200.49 200.49 0.2K
09:58 200.28 200.28 200.17 200.17 0.8K
09:59 200.36 200.36 200.19 200.24 0.6K
10:00 200.24 200.24 199.91 199.91 0.8K
10:01 199.91 199.91 199.59 199.59 1.9K
10:02 199.59 199.59 199.47 199.47 1.2K
10:03 199.47 199.47 199.25 199.25 1.2K
10:04 199.25 199.25 199.25 199.25 0.2K
10:05 199.33 199.33 199.22 199.22 3.1K
10:06 198.91 198.91 198.69 198.69 2.4K
10:07 198.69 198.83 198.68 198.68 1.5K
10:08 198.68 198.68 198.68 198.68 1.1K
10:09 198.68 198.71 198.68 198.71 0.8K
10:10 198.71 198.71 198.35 198.35 0.9K
10:11 198.35 198.50 198.35 198.50 0.8K
10:12 198.50 198.50 198.49 198.49 0.2K
10:13 198.49 198.49 198.49 198.49 0.1K
10:14 198.49 198.49 198.49 198.49 0.5K
10:15 198.49 198.49 198.20 198.20 0.2K
10:16 198.41 198.41 198.19 198.19 1.0K
10:17 198.19 198.19 198.19 198.19 0.4K
10:18 198.19 198.19 198.19 198.19 0.1K
10:19 198.19 198.19 198.19 198.19 0.1K
10:20 198.19 198.19 198.13 198.13 0.9K
10:21 198.12 198.12 197.74 197.74 2.9K
10:22 197.94 197.94 197.72 197.72 1.5K
10:23 197.72 197.74 197.60 197.74 0.7K
10:24 197.64 197.66 197.64 197.66 2.6K
10:25 197.63 197.63 197.14 197.14 3.6K
10:26 197.19 197.19 197.00 197.16 5.1K
10:27 196.99 196.99 196.99 196.99 1.6K
10:28 196.99 196.99 196.67 196.67 1.3K
10:29 196.67 196.67 196.39 196.39 0.4K
10:30 196.39 196.70 196.39 196.70 1.2K
10:31 196.70 196.70 196.63 196.70 0.9K
10:32 196.70 197.09 196.69 197.09 2.5K
10:33 197.09 197.09 197.09 197.09 0.4K
10:34 197.09 197.10 197.09 197.10 0.5K
10:35 197.10 197.22 196.86 196.86 3.4K
10:36 197.00 197.00 196.77 196.77 3.0K
10:37 196.77 196.84 196.77 196.84 0.4K
10:38 197.00 197.00 196.63 196.63 9.7K
10:39 196.81 196.82 196.81 196.82 1.1K
10:40 196.82 196.82 196.82 196.82 0.7K
10:41 196.82 196.82 196.82 196.82 0.4K
10:42 196.85 196.85 196.85 196.85 1.2K
10:43 196.85 197.00 196.85 197.00 12.0K
10:44 197.01 197.16 197.01 197.15 8.4K
10:45 197.15 197.18 196.99 196.99 2.1K
10:46 196.99 197.18 196.87 196.87 0.9K
10:47 196.87 197.03 196.87 196.91 1.9K
10:48 196.84 196.93 196.84 196.90 2.5K
10:49 196.90 197.04 196.90 196.99 1.6K
10:50 196.99 197.12 196.99 197.11 0.8K
10:51 197.20 197.30 197.20 197.30 3.0K
10:52 197.30 197.30 197.10 197.10 0.5K
10:53 197.10 197.46 197.10 197.46 3.0K
10:54 197.46 197.48 197.46 197.48 0.3K
10:55 197.60 197.65 197.60 197.65 1.0K
10:56 197.65 197.66 197.65 197.66 1.2K
10:57 197.66 197.66 197.66 197.66 0.8K
10:58 197.85 197.87 197.85 197.87 0.6K
10:59 197.87 197.87 197.85 197.85 0.3K
11:00 197.85 197.85 197.71 197.83 0.6K
11:01 197.84 197.84 197.61 197.77 2.4K
11:02 197.77 197.77 197.51 197.51 0.9K
11:03 197.51 197.51 197.39 197.44 0.7K
11:04 197.27 197.27 197.01 197.01 1.9K
11:05 197.10 197.43 197.10 197.37 3.6K
11:06 197.37 197.38 197.37 197.38 0.2K
11:07 197.38 197.60 197.38 197.60 1.6K
11:08 197.60 197.60 197.53 197.53 0.3K
11:09 197.40 197.40 196.93 196.93 29.8K
11:10 197.07 197.07 197.06 197.06 3.5K
11:11 197.06 197.19 197.06 197.19 1.4K
11:12 197.19 197.57 197.07 197.07 2.3K
11:13 197.07 197.37 197.07 197.17 0.9K
11:14 197.17 197.17 197.17 197.17 0.4K
11:15 197.17 197.39 197.17 197.39 1.0K
11:16 197.39 197.39 197.39 197.39 0.6K
11:17 197.39 197.39 197.02 197.02 0.7K
11:18 197.02 197.29 197.02 197.26 0.7K
11:19 197.26 197.31 197.19 197.19 0.5K
11:20 197.31 197.31 197.31 197.31 0.5K
11:21 197.10 197.28 197.10 197.28 0.4K
11:22 197.31 197.31 197.13 197.13 2.3K
11:23 197.09 197.25 197.09 197.12 1.4K
11:24 197.25 197.25 197.17 197.17 1.0K
11:25 197.11 197.15 197.11 197.15 2.5K
11:26 197.15 197.15 197.12 197.12 1.2K
11:27 197.12 197.12 196.92 196.92 2.0K
11:28 196.92 197.10 196.86 197.10 2.6K
11:29 197.03 197.03 196.95 197.03 1.3K
11:30 197.03 197.07 197.02 197.02 5.2K
11:31 197.02 197.02 196.93 196.93 0.7K
11:32 196.89 197.02 196.89 197.02 4.6K
11:33 197.02 197.02 196.93 196.94 2.1K
11:34 196.94 196.94 196.94 196.94 0.4K
11:35 196.94 197.06 196.94 197.06 0.8K
11:36 197.08 197.19 196.98 196.98 2.5K
11:37 196.98 197.02 196.98 197.02 1.1K
11:38 197.02 197.03 197.02 197.03 1.2K
11:39 197.19 197.19 197.16 197.16 3.5K
11:40 197.16 197.16 196.99 196.99 1.0K
11:41 196.88 196.93 196.69 196.70 13.1K
11:42 196.70 196.70 196.59 196.59 0.6K
11:43 196.59 196.59 196.39 196.47 1.4K
11:44 196.47 196.47 196.41 196.41 0.9K
11:45 196.53 196.67 196.53 196.54 2.1K
11:46 196.59 196.59 196.57 196.57 0.8K
11:47 196.57 196.57 196.57 196.57 0.5K
11:48 196.57 196.57 196.26 196.32 18.9K
11:49 196.32 196.43 196.32 196.34 1.1K
11:50 196.34 196.44 196.34 196.44 1.7K
11:51 196.44 196.55 196.44 196.55 2.6K
11:52 196.55 196.55 196.51 196.51 0.8K
11:53 196.52 196.55 196.47 196.47 3.8K
11:54 196.47 196.47 196.44 196.44 0.5K
11:55 196.44 196.46 196.44 196.46 0.6K
11:56 196.46 196.47 196.34 196.47 0.7K
11:57 196.47 196.62 196.47 196.62 9.4K
11:58 196.62 196.76 196.62 196.76 6.3K
11:59 196.76 196.76 196.48 196.48 1.8K
12:00 196.47 196.47 196.30 196.41 2.1K
12:01 196.41 196.41 196.21 196.21 1.3K
12:02 196.24 196.26 196.21 196.21 1.3K
12:03 196.21 196.28 196.07 196.07 0.7K
12:04 196.07 196.09 196.07 196.09 0.8K
12:05 195.83 195.89 195.83 195.89 0.8K
12:06 195.89 196.09 195.88 196.04 6.9K
12:07 196.04 196.04 195.88 195.88 1.5K
12:08 195.94 195.94 195.94 195.94 1.0K
12:09 195.94 195.97 195.93 195.97 0.6K
12:10 195.97 195.97 195.97 195.97 1.5K
12:11 195.97 196.08 195.97 196.08 0.7K
12:12 196.01 196.08 196.01 196.07 0.9K
12:13 196.07 196.07 195.93 195.93 1.2K
12:14 195.93 196.04 195.92 196.04 0.4K
12:15 196.06 196.06 195.88 195.88 0.9K
12:16 195.95 196.06 195.90 195.90 1.1K
12:17 195.90 195.90 195.90 195.90 0.4K
12:18 196.07 196.07 196.06 196.06 1.7K
12:19 196.06 196.06 196.06 196.06 0.3K
12:20 196.06 196.06 195.92 195.92 1.1K
12:21 195.92 196.05 195.92 196.05 1.4K
12:22 195.94 196.01 195.88 195.88 2.8K
12:23 195.88 195.89 195.73 195.80 2.2K
12:24 195.80 195.86 195.80 195.86 1.0K
12:25 195.86 195.90 195.79 195.85 2.0K
12:26 195.75 195.75 195.60 195.60 11.8K
12:27 195.82 195.82 195.73 195.73 3.7K
12:28 195.83 195.89 195.83 195.89 3.4K
12:29 195.89 196.03 195.89 196.03 2.1K
12:30 196.03 196.22 196.03 196.22 1.0K
12:31 196.18 196.32 196.17 196.32 1.0K
12:32 196.32 196.35 196.29 196.35 0.9K
12:33 196.35 196.35 196.33 196.33 0.8K
12:34 196.33 196.33 196.33 196.33 0.5K
12:35 196.45 196.45 196.44 196.44 3.8K
12:36 196.44 196.50 196.41 196.50 1.6K
12:37 196.43 196.43 196.43 196.43 0.3K
12:38 196.43 196.48 196.43 196.48 6.5K
12:39 196.48 196.54 196.43 196.43 6.0K
12:40 196.35 196.53 196.35 196.53 0.4K
12:41 196.55 196.55 196.36 196.36 2.2K
12:42 196.36 196.41 196.36 196.40 1.4K
12:43 196.28 196.34 196.28 196.34 0.6K
12:44 196.28 196.56 196.28 196.55 4.6K
12:45 196.55 196.55 196.46 196.46 0.8K
12:46 196.54 196.56 196.54 196.56 0.5K
12:47 196.56 196.56 196.41 196.54 0.9K
12:48 196.51 196.51 196.41 196.41 0.8K
12:49 196.41 196.56 196.41 196.56 1.0K
12:50 196.63 196.83 196.63 196.83 1.9K
12:51 196.83 196.87 196.83 196.87 0.9K
12:52 197.01 197.01 197.01 197.01 0.5K
12:53 197.01 197.75 197.01 197.75 13.4K
12:54 197.61 197.61 197.00 197.23 39.3K
12:55 197.03 197.21 197.03 197.21 1.5K
12:56 197.22 197.31 197.22 197.31 2.2K
12:57 197.38 197.54 197.38 197.54 7.2K
12:58 197.54 197.65 197.54 197.59 1.2K
12:59 197.59 197.61 197.59 197.61 0.3K
13:00 197.61 197.73 197.59 197.59 1.3K
13:01 197.59 197.59 197.59 197.59 0.7K
13:02 197.59 197.76 197.59 197.70 0.5K
13:03 197.70 197.70 197.70 197.70 0.4K
13:04 197.70 197.82 197.70 197.82 0.6K
13:05 197.82 197.93 197.82 197.93 0.6K
13:06 197.93 198.04 197.86 198.04 1.8K
13:07 198.05 198.05 197.93 197.93 2.6K
13:08 197.93 197.94 197.93 197.94 0.8K
13:09 197.94 198.07 197.93 198.03 0.9K
13:10 198.03 198.03 197.93 197.93 0.4K
13:11 198.04 198.04 197.73 198.04 0.9K
13:12 198.04 198.19 197.82 197.82 2.0K
13:13 197.82 197.82 197.77 197.81 1.3K
13:14 197.81 197.81 197.77 197.81 0.7K
13:15 197.81 197.89 197.76 197.89 2.5K
13:16 198.09 198.09 197.90 197.92 2.2K
13:17 198.11 198.12 198.11 198.12 1.1K
13:18 198.12 198.15 198.01 198.15 0.9K
13:19 198.15 198.22 198.15 198.22 2.0K
13:20 198.22 198.22 198.20 198.20 0.4K
13:21 198.20 198.25 198.20 198.25 1.2K
13:22 198.25 198.37 198.25 198.37 0.2K
13:23 198.37 198.37 198.31 198.34 1.8K
13:24 198.34 198.34 198.34 198.34 0.3K
13:25 198.34 198.37 198.34 198.37 2.6K
13:26 198.37 198.37 198.35 198.35 1.5K
13:27 198.35 198.35 198.35 198.35 0.8K
13:28 198.24 198.24 198.05 198.05 4.7K
13:29 198.05 198.05 197.92 197.92 2.7K
13:30 197.93 197.93 197.86 197.86 7.7K
13:31 197.86 197.86 197.86 197.86 0.2K
13:32 197.83 198.11 197.83 198.11 2.3K
13:33 198.18 198.18 198.18 198.18 0.6K
13:34 198.15 198.45 198.15 198.45 4.9K
13:35 198.45 198.56 198.45 198.56 0.3K
13:36 198.56 198.56 198.44 198.44 0.9K
13:37 198.44 198.44 198.44 198.44 0.4K
13:38 198.44 198.80 198.44 198.64 3.2K
13:39 198.63 198.63 198.63 198.63 0.9K
13:40 198.63 198.69 198.63 198.69 1.0K
13:41 198.69 198.69 198.64 198.64 0.6K
13:42 198.69 198.69 198.63 198.63 0.7K
13:43 198.63 198.66 198.63 198.66 0.5K
13:44 198.78 198.78 198.66 198.66 0.7K
13:45 198.66 198.87 198.66 198.81 3.9K
13:46 198.81 198.81 198.81 198.81 0.6K
13:47 198.81 198.87 198.81 198.85 1.3K
13:48 198.85 198.99 198.85 198.88 0.7K
13:49 198.88 198.93 198.88 198.93 0.8K
13:50 198.93 198.99 198.93 198.99 0.2K
13:51 198.99 198.99 198.89 198.89 1.4K
13:52 198.89 198.90 198.80 198.80 1.7K
13:53 198.89 198.89 198.88 198.89 3.8K
13:54 198.89 199.00 198.89 199.00 2.2K
13:55 199.00 199.00 198.76 198.76 6.9K
13:56 198.76 198.76 198.59 198.59 0.8K
13:57 198.59 198.70 198.59 198.70 0.4K
13:58 198.70 198.70 198.70 198.70 1.2K
13:59 198.70 198.70 198.62 198.62 0.7K
14:00 198.62 198.62 198.59 198.59 0.4K
14:01 198.59 198.59 198.59 198.59 0.4K
14:02 198.57 198.64 198.55 198.55 1.1K
14:03 198.55 198.74 198.55 198.74 2.4K
14:04 198.74 198.74 198.74 198.74 0.4K
14:05 198.70 198.70 198.70 198.70 0.7K
14:06 198.75 198.75 198.73 198.73 1.3K
14:07 198.73 198.73 198.73 198.73 0.7K
14:08 198.80 198.80 198.71 198.71 0.5K
14:09 198.71 198.71 198.70 198.70 1.5K
14:10 198.70 198.70 198.70 198.70 1.7K
14:11 198.70 198.70 198.70 198.70 0.3K
14:12 198.70 198.70 198.63 198.63 0.8K
14:13 198.48 198.49 198.39 198.39 2.4K
14:14 198.39 198.39 198.39 198.39 0.3K
14:15 198.39 198.39 198.12 198.12 0.8K
14:16 198.12 198.12 198.12 198.12 0.6K
14:17 198.12 198.12 197.79 197.79 0.7K
14:18 197.79 197.97 197.79 197.96 0.6K
14:19 197.96 197.96 197.96 197.96 0.3K
14:20 197.94 197.94 197.88 197.88 1.3K
14:21 197.88 197.88 197.87 197.87 0.6K
14:22 197.87 197.87 197.87 197.87 0.3K
14:23 197.88 197.91 197.88 197.91 2.2K
14:24 197.91 198.05 197.83 198.04 3.6K
14:25 198.04 198.04 198.04 198.04 1.0K
14:26 198.04 198.04 197.94 197.94 0.7K
14:27 198.00 198.11 198.00 198.11 1.4K
14:28 198.11 198.11 198.00 198.00 0.5K
14:29 198.11 198.11 197.99 198.01 3.0K
14:30 198.01 198.01 197.69 197.69 0.6K
14:31 197.69 197.69 197.46 197.46 0.2K
14:32 197.71 197.86 197.71 197.86 3.1K
14:33 197.86 197.95 197.86 197.95 1.7K
14:34 197.95 197.95 197.83 197.83 1.5K
14:35 197.67 197.67 197.67 197.67 0.4K
14:36 197.67 198.03 197.67 197.89 4.2K
14:37 197.89 197.89 197.89 197.89 0.2K
14:38 197.81 197.95 197.81 197.95 0.8K
14:39 198.12 198.12 198.12 198.12 1.6K
14:40 198.23 198.23 198.21 198.21 2.1K
14:41 198.21 198.39 198.21 198.39 0.4K
14:42 198.39 198.39 198.35 198.35 1.0K
14:43 198.35 198.49 198.35 198.49 0.7K
14:44 198.49 198.60 198.48 198.48 2.4K
14:45 198.54 198.54 198.54 198.54 0.6K
14:46 198.65 198.65 198.32 198.32 1.8K
14:47 198.22 198.32 198.22 198.27 0.9K
14:48 198.41 198.41 198.39 198.39 0.9K
14:49 198.39 198.42 198.34 198.41 2.4K
14:50 198.45 198.46 198.44 198.46 0.7K
14:51 198.35 198.47 198.35 198.36 1.3K
14:52 198.36 198.36 198.36 198.36 0.2K
14:53 198.36 198.43 198.36 198.43 0.3K
14:54 198.43 198.43 198.35 198.35 0.3K
14:55 198.35 198.35 198.35 198.35 0.2K
14:56 198.35 198.44 198.35 198.44 0.2K
14:57 198.44 198.44 198.36 198.36 1.1K
14:58 198.50 198.50 198.40 198.40 2.7K
14:59 198.40 198.40 198.39 198.39 0.7K
15:00 198.40 198.40 198.40 198.40 0.8K
15:01 198.40 198.66 198.40 198.55 4.6K
15:02 198.55 198.63 198.55 198.63 1.0K
15:03 198.69 198.69 198.56 198.56 1.4K
15:04 198.63 198.63 198.55 198.55 1.1K
15:05 198.55 198.68 198.55 198.68 0.5K
15:06 198.69 198.75 198.67 198.75 2.0K
15:07 198.75 198.75 198.75 198.75 0.5K
15:08 198.75 198.98 198.75 198.98 1.6K
15:09 198.93 198.97 198.83 198.83 2.3K
15:10 198.93 198.93 198.78 198.79 2.4K
15:11 198.79 198.79 198.76 198.76 0.7K
15:12 198.80 198.80 198.72 198.72 0.9K
15:13 198.73 198.73 198.73 198.73 0.7K
15:14 198.86 198.86 198.79 198.79 4.0K
15:15 198.87 198.94 198.86 198.94 2.3K
15:16 199.04 199.18 199.04 199.18 1.6K
15:17 199.18 199.18 199.18 199.18 0.6K
15:18 199.18 199.18 199.18 199.18 0.4K
15:19 199.18 199.18 199.18 199.18 0.6K
15:20 199.18 199.29 199.18 199.29 1.0K
15:21 199.47 199.47 199.29 199.29 1.1K
15:22 199.29 199.38 199.23 199.36 2.9K
15:23 199.36 199.36 199.35 199.35 0.8K
15:24 199.35 199.46 199.35 199.46 1.2K
15:25 199.46 199.46 199.35 199.41 0.9K
15:26 199.41 199.41 199.38 199.40 1.2K
15:27 199.39 199.39 199.25 199.25 3.3K
15:28 199.25 199.25 199.09 199.09 1.7K
15:29 199.03 199.13 199.03 199.03 1.4K
15:30 199.06 199.13 198.97 199.13 2.9K
15:31 199.13 199.13 198.95 198.95 1.7K
15:32 198.95 198.95 198.95 198.95 0.4K
15:33 198.95 198.95 198.95 198.95 0.5K
15:34 198.95 198.95 198.95 198.95 0.4K
15:35 199.12 199.12 199.03 199.03 1.8K
15:36 199.03 199.03 198.77 198.77 4.1K
15:37 198.77 198.77 198.70 198.70 0.9K
15:38 198.49 198.49 198.37 198.37 1.6K
15:39 198.41 198.44 198.41 198.44 1.7K
15:40 198.42 198.42 198.32 198.32 5.0K
15:41 198.32 198.32 198.26 198.27 2.0K
15:42 198.27 198.27 198.08 198.08 2.2K
15:43 198.08 198.08 197.94 197.94 2.2K
15:44 198.00 198.15 198.00 198.02 3.9K
15:45 197.96 198.19 197.96 198.19 2.1K
15:46 198.19 198.22 198.14 198.15 3.8K
15:47 198.15 198.32 198.14 198.14 2.4K
15:48 198.14 198.38 198.14 198.33 3.2K
15:49 198.33 198.33 198.33 198.33 1.5K
15:50 198.33 198.33 198.33 198.33 1.6K
15:51 198.65 198.85 198.56 198.61 8.2K
15:52 198.61 198.61 198.56 198.56 3.6K
15:53 198.48 198.63 198.37 198.37 9.0K
15:54 198.42 198.42 198.34 198.34 4.2K
15:55 198.30 198.35 198.29 198.29 3.1K
15:56 198.28 198.40 198.28 198.29 12.6K
15:57 198.17 198.24 198.17 198.24 6.8K
15:58 198.20 198.36 198.20 198.21 10.7K
15:59 198.21 198.28 198.21 198.21 13.6K
16:00 198.13 198.37 198.07 198.36 201.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし