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
09:31 198.83 198.86 197.51 198.84 9.1K
09:32 198.84 199.85 198.84 199.85 0.2K
09:33 199.85 199.85 198.86 198.86 0.6K
09:34 198.86 198.86 198.86 198.86 0.1K
09:35 198.86 199.71 198.86 199.71 0.2K
09:36 199.17 199.17 199.17 199.17 0.2K
09:37 199.17 199.20 199.17 199.20 1.5K
09:38 199.20 199.20 199.20 199.20 0.0K
09:39 199.18 199.18 199.18 199.18 0.4K
09:40 199.18 199.18 199.18 199.18 0.2K
09:41 199.89 199.89 199.06 199.06 0.8K
09:42 199.06 199.06 199.06 199.06 0.3K
09:43 199.06 199.06 199.06 199.06 0.2K
09:44 199.06 199.89 199.06 199.44 0.8K
09:45 199.44 199.44 199.44 199.44 0.2K
09:46 199.44 199.86 199.44 199.86 0.4K
09:47 199.43 199.79 199.43 199.79 0.7K
09:48 199.79 199.86 199.79 199.86 0.4K
09:49 199.86 199.86 199.86 199.86 0.8K
09:50 199.86 200.76 199.86 200.76 1.7K
09:51 200.28 200.28 200.28 200.28 0.5K
09:52 200.28 200.28 200.28 200.28 0.2K
09:53 200.28 200.76 200.28 200.49 2.6K
09:54 200.49 200.72 200.49 200.51 1.0K
09:55 200.51 200.51 200.51 200.51 0.1K
09:56 200.51 200.51 200.51 200.51 0.1K
09:57 200.51 200.51 200.51 200.51 0.2K
09:58 200.51 200.51 200.51 200.51 0.3K
09:59 200.51 200.51 200.51 200.51 0.1K
10:00 200.51 200.51 200.49 200.49 1.1K
10:01 200.49 200.73 200.49 200.73 0.4K
10:02 200.73 200.73 200.43 200.48 1.2K
10:03 200.41 200.54 200.41 200.48 2.3K
10:04 200.48 200.48 200.48 200.48 0.1K
10:05 200.56 200.56 200.56 200.56 0.8K
10:06 200.56 200.73 200.56 200.73 0.5K
10:07 200.73 200.73 200.56 200.56 0.6K
10:08 200.54 200.54 200.47 200.47 3.7K
10:09 200.47 200.47 200.47 200.47 0.3K
10:10 200.47 200.47 200.47 200.47 0.2K
10:11 200.69 200.69 200.46 200.46 1.3K
10:12 200.46 200.46 200.46 200.46 0.4K
10:13 200.46 200.46 200.46 200.46 0.3K
10:14 200.46 200.46 200.46 200.46 0.2K
10:15 200.46 200.61 200.46 200.61 0.3K
10:16 200.61 200.61 200.06 200.06 1.4K
10:17 200.06 200.30 200.06 200.30 1.2K
10:18 200.30 200.30 200.24 200.24 1.4K
10:19 200.24 200.24 200.08 200.08 2.0K
10:20 200.08 200.12 200.08 200.12 0.3K
10:21 200.12 200.12 200.01 200.04 0.5K
10:22 199.86 199.86 199.86 199.86 0.8K
10:23 199.86 199.87 199.86 199.87 0.3K
10:24 199.87 199.87 199.85 199.85 0.3K
10:25 199.85 199.85 199.85 199.85 0.2K
10:26 199.84 199.84 199.59 199.59 1.7K
10:27 199.59 199.77 199.59 199.77 0.9K
10:28 199.77 199.77 199.77 199.77 0.2K
10:29 199.77 199.77 199.77 199.77 0.9K
10:30 199.77 199.77 199.70 199.70 0.4K
10:31 199.85 199.86 199.85 199.86 2.2K
10:32 199.95 199.95 199.71 199.71 1.0K
10:33 199.71 199.71 199.71 199.71 0.1K
10:34 199.71 199.83 199.71 199.83 1.1K
10:35 199.83 199.83 199.63 199.63 1.1K
10:36 199.62 199.62 199.62 199.62 0.4K
10:37 199.62 199.71 199.62 199.71 0.7K
10:38 199.71 199.71 199.71 199.71 0.2K
10:39 199.71 199.71 199.71 199.71 0.4K
10:40 199.71 199.74 199.71 199.74 0.6K
10:41 199.74 199.74 199.74 199.74 0.4K
10:42 199.74 199.74 199.73 199.73 0.9K
10:43 199.73 199.73 199.71 199.71 0.3K
10:44 199.71 200.13 199.71 200.13 2.1K
10:45 199.92 199.92 199.92 199.92 0.8K
10:46 199.92 199.92 199.92 199.92 0.3K
10:47 199.75 199.76 199.75 199.76 0.9K
10:48 199.76 199.76 199.76 199.76 0.4K
10:49 199.76 199.76 199.76 199.76 0.2K
10:50 199.76 199.76 199.66 199.66 0.8K
10:51 199.88 199.88 199.88 199.88 1.0K
10:52 199.88 199.88 199.64 199.64 0.2K
10:53 199.64 199.64 199.64 199.64 0.3K
10:54 199.64 199.64 199.64 199.64 0.2K
10:55 199.64 199.68 199.64 199.68 0.6K
10:56 199.68 199.68 199.68 199.68 0.5K
10:57 199.51 199.51 199.51 199.51 0.7K
10:58 199.51 199.60 199.51 199.60 0.6K
10:59 199.60 199.60 199.59 199.59 0.4K
11:00 199.59 199.59 199.58 199.58 0.4K
11:01 199.58 199.58 199.58 199.58 0.6K
11:02 199.63 199.63 199.63 199.63 0.2K
11:03 199.63 199.63 199.63 199.63 0.3K
11:04 199.63 199.81 199.63 199.81 0.2K
11:05 199.81 199.85 199.81 199.85 0.3K
11:06 199.85 199.85 199.85 199.85 0.2K
11:07 199.85 199.85 199.63 199.63 1.0K
11:08 199.62 199.62 199.62 199.62 1.0K
11:09 199.62 199.70 199.62 199.70 0.5K
11:10 199.70 200.03 199.70 200.03 6.0K
11:11 200.03 200.03 200.00 200.00 0.4K
11:12 200.00 200.00 200.00 200.00 2.5K
11:13 199.91 199.91 199.86 199.86 2.5K
11:14 199.86 199.86 199.86 199.86 0.2K
11:15 199.86 199.86 199.86 199.86 0.3K
11:16 199.86 199.86 199.86 199.86 0.0K
11:17 199.86 199.86 199.86 199.86 0.3K
11:18 199.86 199.93 199.86 199.93 0.6K
11:19 199.93 199.93 199.93 199.93 0.6K
11:20 199.93 199.93 199.93 199.93 0.6K
11:21 199.79 199.91 199.79 199.91 0.5K
11:22 199.91 199.91 199.91 199.91 0.4K
11:23 199.91 199.91 199.91 199.91 0.2K
11:24 199.91 199.91 199.91 199.91 0.1K
11:25 199.91 199.91 199.91 199.91 0.1K
11:26 199.91 199.91 199.91 199.91 0.1K
11:27 199.91 199.91 199.91 199.91 0.0K
11:28 199.91 199.91 199.78 199.78 0.4K
11:29 199.78 199.78 199.78 199.78 0.4K
11:30 199.78 199.78 199.63 199.63 1.5K
11:31 199.63 199.63 199.52 199.52 1.7K
11:32 199.52 199.52 199.27 199.27 0.3K
11:33 199.27 199.57 199.27 199.57 0.6K
11:34 199.57 199.57 199.57 199.57 0.4K
11:35 199.57 199.57 199.57 199.57 0.1K
11:36 199.57 199.57 199.57 199.57 0.3K
11:37 199.57 199.57 199.36 199.44 1.8K
11:38 199.44 199.58 199.44 199.58 1.0K
11:39 199.58 199.58 199.58 199.58 0.5K
11:40 199.58 199.75 199.58 199.75 0.4K
11:41 199.75 199.75 199.75 199.75 0.1K
11:42 199.75 199.75 199.75 199.75 0.9K
11:43 199.63 199.63 199.34 199.34 1.1K
11:44 199.34 199.34 199.34 199.34 0.1K
11:45 199.34 199.34 199.34 199.34 0.0K
11:46 199.34 199.53 199.34 199.53 0.4K
11:47 199.53 199.55 199.53 199.55 0.5K
11:48 199.63 199.63 199.63 199.63 0.4K
11:49 199.63 199.63 199.60 199.60 0.5K
11:50 199.60 199.60 199.56 199.56 0.2K
11:51 199.50 199.50 199.46 199.49 1.5K
11:52 199.49 199.49 199.49 199.49 0.9K
11:53 199.49 199.49 199.49 199.49 0.4K
11:54 199.36 199.36 199.36 199.36 0.5K
11:55 199.36 199.36 199.36 199.36 0.2K
11:56 199.36 199.45 199.36 199.45 5.4K
11:57 199.45 199.45 199.32 199.32 1.0K
11:58 199.32 199.32 199.32 199.32 0.5K
11:59 199.32 199.32 199.32 199.32 0.5K
12:00 199.32 199.32 199.07 199.09 2.1K
12:01 199.08 199.08 199.08 199.08 0.9K
12:02 199.08 199.17 199.08 199.17 1.0K
12:03 199.17 199.22 199.17 199.22 0.3K
12:04 199.22 199.22 199.21 199.21 0.2K
12:05 199.21 199.22 199.21 199.22 1.0K
12:06 199.22 199.22 199.22 199.22 0.6K
12:07 199.22 199.34 199.22 199.30 0.6K
12:08 199.30 199.30 199.30 199.30 0.2K
12:09 199.30 199.30 199.30 199.30 0.1K
12:10 199.30 199.30 199.30 199.30 0.9K
12:11 199.08 199.11 199.08 199.11 0.5K
12:12 199.11 199.11 199.11 199.11 0.3K
12:13 199.11 199.21 199.11 199.21 0.3K
12:14 199.21 199.21 199.20 199.20 0.6K
12:15 199.20 199.20 199.20 199.20 0.2K
12:16 199.20 199.20 199.20 199.20 0.8K
12:17 199.20 199.29 199.20 199.29 0.5K
12:18 199.29 199.29 199.29 199.29 0.8K
12:19 199.29 199.29 199.29 199.29 1.0K
12:20 199.03 199.03 199.03 199.03 1.7K
12:21 199.03 199.03 199.03 199.03 0.1K
12:22 199.03 199.03 199.03 199.03 0.5K
12:23 199.03 199.03 199.03 199.03 0.4K
12:24 199.03 199.03 199.03 199.03 0.2K
12:25 199.03 199.03 198.91 198.91 0.8K
12:26 198.94 198.94 198.94 198.94 1.7K
12:27 198.94 199.03 198.94 199.03 0.6K
12:28 199.03 199.03 199.03 199.03 0.2K
12:29 199.03 199.03 199.03 199.03 0.4K
12:30 199.03 199.27 199.03 199.16 1.4K
12:31 199.27 199.40 199.27 199.40 2.1K
12:32 199.40 199.40 199.16 199.16 0.4K
12:33 199.04 199.04 199.04 199.04 0.8K
12:34 199.04 199.04 198.95 198.95 0.6K
12:35 198.95 198.95 198.95 198.95 0.1K
12:36 198.95 198.95 198.75 198.75 1.2K
12:37 198.75 198.81 198.75 198.81 1.1K
12:38 198.81 198.81 198.81 198.81 0.4K
12:39 198.81 198.81 198.81 198.81 0.0K
12:40 198.81 198.81 198.76 198.81 0.6K
12:41 198.81 198.81 198.81 198.81 0.4K
12:42 198.81 198.81 198.58 198.58 0.7K
12:43 198.58 198.64 198.58 198.64 0.3K
12:44 198.64 198.64 198.64 198.64 0.2K
12:45 198.64 198.64 198.64 198.64 1.6K
12:46 198.64 198.64 198.64 198.64 0.2K
12:47 198.64 198.64 198.55 198.55 0.2K
12:48 198.55 198.55 198.55 198.55 0.4K
12:49 198.56 198.56 198.56 198.56 0.4K
12:50 198.56 198.56 198.56 198.56 0.2K
12:51 198.56 198.56 198.45 198.45 0.5K
12:52 198.45 198.45 198.45 198.45 0.3K
12:53 198.44 198.44 198.08 198.08 1.9K
12:54 198.13 198.13 198.13 198.13 2.6K
12:55 198.13 198.36 198.13 198.36 0.7K
12:56 198.36 198.36 198.36 198.36 0.1K
12:57 198.36 198.36 198.36 198.36 0.5K
12:58 198.36 198.36 198.36 198.36 0.2K
12:59 198.36 198.36 198.36 198.36 0.2K
13:00 198.36 198.36 198.36 198.36 0.2K
13:01 198.36 198.36 198.18 198.18 0.7K
13:02 198.18 198.18 198.18 198.18 0.2K
13:03 198.18 198.18 198.18 198.18 0.4K
13:04 198.19 198.19 198.19 198.19 0.3K
13:05 198.38 198.38 198.38 198.38 5.0K
13:06 198.39 198.39 198.39 198.39 0.6K
13:07 198.39 198.50 198.39 198.39 1.3K
13:08 198.39 198.39 198.39 198.39 0.2K
13:09 198.46 198.46 198.46 198.46 0.5K
13:10 198.66 198.66 198.66 198.66 0.9K
13:11 198.66 198.67 198.65 198.67 0.5K
13:12 198.79 198.79 198.66 198.66 1.3K
13:13 198.52 198.52 198.52 198.52 2.3K
13:14 198.52 198.52 198.52 198.52 0.5K
13:15 198.52 198.52 198.31 198.33 1.2K
13:16 198.39 198.39 198.26 198.26 1.1K
13:17 198.18 198.23 198.18 198.23 1.1K
13:18 198.23 198.23 198.23 198.23 0.2K
13:19 198.23 198.23 198.23 198.23 0.0K
13:20 198.23 198.23 198.23 198.23 0.2K
13:21 198.23 198.23 198.23 198.23 0.0K
13:22 198.23 198.35 198.23 198.35 1.1K
13:23 198.35 198.35 198.35 198.35 0.2K
13:24 198.35 198.39 198.35 198.39 0.2K
13:25 198.39 198.39 198.24 198.31 0.6K
13:26 198.31 198.31 198.31 198.31 0.2K
13:27 198.27 198.27 198.15 198.15 0.6K
13:28 198.15 198.15 198.15 198.15 0.1K
13:29 198.15 198.15 198.14 198.14 0.7K
13:30 198.03 198.03 198.03 198.03 1.8K
13:31 198.03 198.07 198.03 198.07 0.3K
13:32 198.07 198.07 198.07 198.07 0.3K
13:33 198.07 198.07 198.07 198.07 0.1K
13:34 198.07 198.07 197.99 197.99 0.6K
13:35 197.99 198.06 197.99 198.06 0.3K
13:36 198.06 198.08 198.06 198.08 0.2K
13:37 198.08 198.09 197.99 198.09 0.7K
13:38 198.09 198.09 198.09 198.09 0.3K
13:39 198.08 198.08 198.08 198.08 0.5K
13:40 198.08 198.10 198.08 198.10 0.4K
13:41 198.10 198.10 198.01 198.01 1.3K
13:42 198.01 198.04 198.01 198.04 0.4K
13:43 198.04 198.04 197.90 197.90 1.8K
13:44 197.90 197.90 197.88 197.88 0.2K
13:45 197.88 197.88 197.88 197.88 0.5K
13:46 197.88 198.01 197.88 198.01 1.5K
13:47 197.89 197.89 197.89 197.89 1.4K
13:48 197.89 197.89 197.82 197.82 1.2K
13:49 197.82 197.82 197.82 197.82 0.7K
13:50 197.59 197.59 197.59 197.59 0.8K
13:51 197.59 197.59 197.59 197.59 0.1K
13:52 197.59 197.59 197.59 197.59 0.1K
13:53 197.59 197.59 197.49 197.49 1.4K
13:54 197.49 197.49 197.37 197.37 0.6K
13:55 197.37 197.37 197.37 197.37 0.4K
13:56 197.37 197.49 197.37 197.49 0.4K
13:57 197.49 197.49 197.49 197.49 0.3K
13:58 197.49 197.50 197.48 197.50 1.1K
13:59 197.50 197.63 197.50 197.63 1.8K
14:00 197.63 197.63 197.63 197.63 0.4K
14:01 197.63 197.63 197.53 197.53 0.8K
14:02 197.53 197.55 197.53 197.55 0.5K
14:03 197.55 197.71 197.55 197.71 1.2K
14:04 197.71 197.71 197.68 197.68 0.3K
14:05 197.68 197.68 197.58 197.58 0.9K
14:06 197.58 197.58 197.36 197.39 0.5K
14:07 197.39 197.39 197.39 197.39 0.1K
14:08 197.40 197.40 197.40 197.40 1.7K
14:09 197.40 197.40 197.40 197.40 0.2K
14:10 197.35 197.36 197.35 197.35 1.1K
14:11 197.35 197.35 197.35 197.35 0.5K
14:12 197.35 197.35 197.35 197.35 0.3K
14:13 197.35 197.37 197.34 197.34 0.4K
14:14 197.34 197.34 197.28 197.28 0.2K
14:15 197.28 197.28 197.28 197.28 0.3K
14:16 197.28 197.28 197.28 197.28 0.2K
14:17 197.39 197.48 197.36 197.48 2.6K
14:18 197.50 197.58 197.50 197.58 1.9K
14:19 197.58 197.60 197.58 197.60 0.2K
14:20 197.60 197.60 197.60 197.60 0.3K
14:21 197.61 197.61 197.61 197.61 0.8K
14:22 197.61 197.77 197.61 197.77 0.3K
14:23 197.77 197.94 197.77 197.94 0.2K
14:24 197.94 197.97 197.87 197.87 0.7K
14:25 197.87 197.93 197.87 197.93 1.2K
14:26 197.93 197.93 197.93 197.93 0.2K
14:27 197.93 197.93 197.93 197.93 0.0K
14:28 197.93 197.93 197.93 197.93 0.3K
14:29 197.90 197.90 197.90 197.90 0.4K
14:30 197.90 197.90 197.90 197.90 0.2K
14:31 197.77 197.78 197.77 197.78 1.7K
14:32 197.78 197.79 197.78 197.79 0.8K
14:33 197.79 197.79 197.79 197.79 0.2K
14:34 197.79 197.79 197.79 197.79 0.8K
14:35 197.72 197.72 197.72 197.72 1.1K
14:36 197.72 197.79 197.72 197.79 1.1K
14:37 197.79 197.89 197.79 197.89 0.7K
14:38 197.89 197.89 197.89 197.89 1.3K
14:39 197.89 197.94 197.89 197.94 0.8K
14:40 197.94 197.94 197.79 197.79 0.4K
14:41 197.79 197.79 197.79 197.79 0.4K
14:42 197.93 197.94 197.93 197.94 7.3K
14:43 197.94 197.96 197.94 197.96 1.4K
14:44 197.96 198.09 197.96 198.09 1.0K
14:45 198.01 198.01 197.96 197.96 1.4K
14:46 197.96 198.00 197.96 198.00 0.6K
14:47 198.00 198.00 198.00 198.00 0.8K
14:48 198.00 198.00 198.00 198.00 0.1K
14:49 198.00 198.01 198.00 198.01 0.2K
14:50 198.01 198.01 198.01 198.01 1.2K
14:51 197.90 197.90 197.90 197.90 0.6K
14:52 197.90 197.90 197.73 197.86 5.1K
14:53 197.86 197.86 197.86 197.86 0.5K
14:54 197.86 197.88 197.86 197.88 0.7K
14:55 197.88 197.88 197.88 197.88 0.7K
14:56 197.88 197.88 197.76 197.76 0.7K
14:57 197.76 197.81 197.76 197.81 1.2K
14:58 197.63 197.63 197.49 197.49 1.6K
14:59 197.49 197.49 197.48 197.48 0.9K
15:00 197.36 197.52 197.36 197.52 3.1K
15:01 197.53 197.62 197.53 197.62 1.8K
15:02 197.62 197.77 197.62 197.77 0.7K
15:03 197.77 197.77 197.77 197.77 0.2K
15:04 197.76 197.76 197.65 197.65 0.7K
15:05 197.65 197.65 197.65 197.65 0.9K
15:06 197.65 197.65 197.65 197.65 0.0K
15:07 197.65 197.65 197.65 197.65 1.2K
15:08 197.65 197.65 197.65 197.65 0.5K
15:09 197.65 197.90 197.65 197.85 1.7K
15:10 197.85 197.85 197.85 197.85 0.5K
15:11 197.85 197.85 197.85 197.85 0.8K
15:12 197.85 197.85 197.85 197.85 0.2K
15:13 197.85 197.87 197.85 197.87 0.4K
15:14 197.87 197.87 197.87 197.87 0.2K
15:15 197.87 197.87 197.82 197.82 0.6K
15:16 197.82 197.82 197.72 197.72 0.6K
15:17 197.72 197.72 197.72 197.72 0.5K
15:18 197.72 197.82 197.72 197.82 1.0K
15:19 197.82 197.82 197.82 197.82 0.5K
15:20 197.82 197.82 197.82 197.82 0.5K
15:21 197.94 197.94 197.83 197.83 0.7K
15:22 197.83 198.00 197.83 197.94 0.7K
15:23 197.94 197.95 197.94 197.95 0.8K
15:24 197.95 198.05 197.95 197.98 1.8K
15:25 197.98 198.04 197.98 198.04 0.7K
15:26 197.95 197.95 197.95 197.95 0.6K
15:27 197.95 197.95 197.95 197.95 0.1K
15:28 198.12 198.12 198.11 198.11 2.2K
15:29 198.11 198.13 198.11 198.13 0.6K
15:30 198.13 198.13 198.13 198.13 1.4K
15:31 197.96 197.96 197.96 197.96 1.1K
15:32 197.96 197.96 197.82 197.82 2.3K
15:33 197.82 198.02 197.82 198.02 1.2K
15:34 198.02 198.02 198.02 198.02 0.3K
15:35 198.02 198.02 198.02 198.02 1.0K
15:36 197.94 198.03 197.90 197.90 1.4K
15:37 197.90 197.90 197.90 197.90 1.2K
15:38 197.90 197.90 197.84 197.84 1.2K
15:39 197.84 197.84 197.84 197.84 0.4K
15:40 197.84 197.84 197.84 197.84 0.4K
15:41 197.84 197.94 197.84 197.94 1.1K
15:42 197.80 197.80 197.80 197.80 2.9K
15:43 197.80 197.80 197.77 197.77 0.9K
15:44 197.78 197.85 197.77 197.81 2.3K
15:45 197.88 197.99 197.88 197.99 3.8K
15:46 197.99 198.02 197.94 198.02 2.9K
15:47 198.02 198.02 198.01 198.01 1.1K
15:48 198.01 198.01 197.93 197.93 1.9K
15:49 197.90 197.90 197.90 197.90 1.7K
15:50 197.90 197.90 197.80 197.80 3.3K
15:51 198.06 198.06 197.68 197.68 5.9K
15:52 197.66 197.66 197.53 197.53 1.9K
15:53 197.53 197.53 197.41 197.52 8.4K
15:54 197.68 197.68 197.54 197.63 4.3K
15:55 197.63 197.63 197.52 197.58 4.1K
15:56 197.62 197.68 197.55 197.55 6.4K
15:57 197.55 197.55 197.47 197.47 6.9K
15:58 197.44 197.47 197.30 197.47 15.4K
15:59 197.47 197.47 197.40 197.41 16.7K
16:00 197.49 197.68 197.46 197.68 134.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし