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
09:31 197.54 197.82 197.00 197.82 6.4K
09:32 197.82 197.82 197.28 197.28 0.5K
09:33 197.28 197.28 197.28 197.28 0.9K
09:34 197.28 197.28 197.28 197.28 0.1K
09:35 197.28 197.28 196.72 196.72 1.5K
09:36 196.72 196.72 196.56 196.56 0.2K
09:37 196.56 197.20 196.56 197.20 0.8K
09:38 197.20 197.20 196.65 196.65 0.1K
09:39 196.65 197.29 196.65 197.29 0.6K
09:40 197.65 197.65 197.56 197.56 0.5K
09:41 197.56 197.73 197.56 197.73 0.6K
09:42 197.42 197.42 197.33 197.33 0.8K
09:43 197.33 197.35 197.00 197.35 1.7K
09:44 197.35 197.35 197.35 197.35 0.0K
09:45 197.35 197.35 197.35 197.35 0.0K
09:46 197.35 197.36 197.35 197.36 0.7K
09:47 197.36 197.58 197.36 197.58 0.3K
09:48 197.58 197.64 197.28 197.28 0.5K
09:49 197.28 197.58 197.28 197.58 0.3K
09:50 197.67 197.71 197.67 197.71 3.2K
09:51 198.00 198.00 197.92 197.92 0.8K
09:52 197.92 198.07 197.83 198.07 1.1K
09:53 198.14 198.14 198.11 198.11 0.9K
09:54 198.02 198.02 198.02 198.02 0.6K
09:55 198.02 198.24 198.02 198.24 0.3K
09:56 198.24 198.24 198.24 198.24 0.2K
09:57 198.24 198.24 198.24 198.24 0.1K
09:58 198.24 198.24 198.24 198.24 0.3K
09:59 198.24 198.24 198.24 198.24 0.3K
10:00 198.24 198.24 197.16 197.16 1.4K
10:01 197.17 197.17 196.95 196.95 1.6K
10:02 197.15 197.16 197.05 197.16 2.8K
10:03 197.16 197.20 197.16 197.20 1.0K
10:04 197.45 197.45 197.45 197.45 0.2K
10:05 197.24 197.50 197.24 197.50 1.1K
10:06 197.50 197.72 197.50 197.72 0.2K
10:07 197.72 197.72 197.48 197.48 0.8K
10:08 197.48 197.48 197.48 197.48 0.0K
10:09 197.48 197.48 197.48 197.48 0.0K
10:10 197.48 197.48 197.48 197.48 4.3K
10:11 197.48 197.48 197.48 197.48 0.1K
10:12 197.67 197.74 197.67 197.74 1.1K
10:13 197.74 197.74 197.74 197.74 0.5K
10:14 197.74 198.12 197.74 198.12 0.8K
10:15 198.12 198.18 198.12 198.18 0.5K
10:16 198.18 198.18 198.07 198.07 0.2K
10:17 198.07 198.08 198.07 198.08 0.3K
10:18 198.08 198.08 197.89 197.89 0.5K
10:19 197.89 198.26 197.89 198.26 1.1K
10:20 198.27 198.35 198.27 198.35 0.4K
10:21 198.35 198.35 198.10 198.10 0.6K
10:22 198.31 198.31 198.31 198.31 1.4K
10:23 198.60 198.60 198.60 198.60 1.8K
10:24 198.60 198.60 198.60 198.60 0.3K
10:25 198.60 198.60 198.60 198.60 0.3K
10:26 199.07 199.07 198.76 198.76 1.0K
10:27 198.76 198.98 198.76 198.98 0.3K
10:28 198.98 198.98 198.75 198.75 0.8K
10:29 198.75 198.75 198.57 198.57 0.7K
10:30 198.57 198.57 198.57 198.57 0.2K
10:31 198.57 198.57 198.57 198.57 0.3K
10:32 198.62 198.62 198.62 198.62 0.5K
10:33 198.62 198.62 198.55 198.55 0.5K
10:34 198.55 198.81 198.26 198.26 0.7K
10:35 198.26 198.26 198.26 198.26 1.1K
10:36 198.26 198.26 198.17 198.17 1.3K
10:37 198.17 198.34 198.17 198.34 0.4K
10:38 198.22 198.41 198.22 198.41 0.4K
10:39 198.41 198.41 198.41 198.41 1.0K
10:40 198.41 198.41 198.41 198.41 0.2K
10:41 198.41 198.41 198.41 198.41 0.6K
10:42 198.41 198.41 198.41 198.41 0.2K
10:43 198.41 198.41 198.26 198.26 0.3K
10:44 198.26 198.26 198.26 198.26 0.2K
10:45 198.26 198.26 198.01 198.01 0.5K
10:46 198.01 198.01 198.00 198.00 2.0K
10:47 198.00 198.00 198.00 198.00 0.9K
10:48 198.00 198.00 198.00 198.00 0.3K
10:49 198.00 198.00 198.00 198.00 0.2K
10:50 198.00 198.00 198.00 198.00 0.1K
10:51 198.23 198.23 198.05 198.23 1.9K
10:52 198.16 198.23 198.05 198.23 2.3K
10:53 198.23 198.23 197.87 197.87 1.4K
10:54 197.83 198.06 197.82 198.06 1.2K
10:55 197.90 197.90 197.89 197.89 0.6K
10:56 197.89 197.89 197.82 197.82 0.5K
10:57 197.82 197.82 197.82 197.82 0.3K
10:58 197.82 197.82 197.70 197.70 0.8K
10:59 197.70 197.89 197.70 197.89 0.4K
11:00 197.89 197.89 197.71 197.71 1.8K
11:01 197.84 198.06 197.84 198.03 2.3K
11:02 198.03 198.06 198.00 198.00 0.6K
11:03 198.00 198.00 197.81 197.81 0.5K
11:04 197.81 198.04 197.81 198.04 0.4K
11:05 198.04 198.04 197.91 198.04 0.7K
11:06 198.05 198.05 198.03 198.03 0.6K
11:07 197.95 198.04 197.95 198.04 0.9K
11:08 198.04 198.04 197.98 198.04 0.8K
11:09 198.04 198.05 198.04 198.05 0.3K
11:10 198.06 198.06 197.95 197.95 1.0K
11:11 197.95 198.09 197.95 198.09 0.7K
11:12 198.09 198.16 198.05 198.12 2.6K
11:13 198.15 198.15 198.15 198.15 2.6K
11:14 198.17 198.36 198.17 198.36 3.3K
11:15 198.36 198.43 198.32 198.43 0.8K
11:16 198.54 198.56 198.50 198.56 1.2K
11:17 198.61 198.61 198.51 198.51 1.0K
11:18 198.51 198.54 198.51 198.54 0.6K
11:19 198.57 198.66 198.50 198.66 1.5K
11:20 198.66 198.66 198.56 198.56 0.7K
11:21 198.56 198.65 198.56 198.65 1.1K
11:22 198.65 198.65 198.58 198.58 3.1K
11:23 198.58 198.60 198.55 198.55 2.0K
11:24 198.72 199.00 198.72 199.00 3.9K
11:25 199.00 199.00 199.00 199.00 1.5K
11:26 198.75 198.75 198.75 198.75 2.0K
11:27 198.75 198.77 198.62 198.62 2.1K
11:28 198.67 198.67 198.55 198.55 2.8K
11:29 198.55 198.55 198.45 198.45 0.5K
11:30 198.45 198.45 198.45 198.45 0.9K
11:31 198.65 198.65 198.54 198.54 3.1K
11:32 198.70 198.70 198.70 198.70 0.7K
11:33 198.69 198.69 198.69 198.69 0.5K
11:34 198.79 198.89 198.79 198.89 3.0K
11:35 198.89 198.89 198.89 198.89 0.6K
11:36 198.94 198.94 198.92 198.93 2.2K
11:37 198.93 198.93 198.93 198.93 0.0K
11:38 198.89 198.98 198.82 198.82 5.1K
11:39 198.82 198.82 198.82 198.82 0.2K
11:40 198.70 198.70 198.67 198.67 0.9K
11:41 198.67 198.67 198.65 198.65 0.2K
11:42 198.65 198.65 198.65 198.65 0.2K
11:43 198.63 198.65 198.63 198.65 0.6K
11:44 198.65 198.65 198.65 198.65 0.5K
11:45 198.45 198.45 198.43 198.43 1.1K
11:46 198.43 198.50 198.43 198.47 0.3K
11:47 198.47 198.53 198.47 198.53 1.5K
11:48 198.53 198.58 198.53 198.58 0.4K
11:49 198.58 198.63 198.58 198.63 0.3K
11:50 198.63 198.63 198.52 198.60 0.8K
11:51 198.60 198.60 198.60 198.60 0.2K
11:52 198.47 198.47 198.41 198.43 1.7K
11:53 198.43 198.43 198.26 198.26 0.9K
11:54 198.26 198.38 198.26 198.38 0.4K
11:55 198.39 198.39 198.28 198.32 2.3K
11:56 198.28 198.28 198.28 198.28 0.4K
11:57 198.28 198.28 198.07 198.07 1.3K
11:58 198.07 198.07 198.07 198.07 0.6K
11:59 198.06 198.07 197.96 197.96 1.1K
12:00 198.00 198.03 198.00 198.03 2.2K
12:01 198.03 198.03 198.03 198.03 0.1K
12:02 198.03 198.08 198.03 198.08 0.8K
12:03 198.15 198.15 198.06 198.06 1.1K
12:04 198.17 198.25 198.17 198.25 1.1K
12:05 198.25 198.26 198.20 198.26 0.4K
12:06 198.26 198.26 198.26 198.26 0.1K
12:07 198.26 198.26 197.91 197.91 1.5K
12:08 197.91 197.91 197.91 197.91 0.4K
12:09 197.91 197.93 197.91 197.93 0.6K
12:10 197.93 197.93 197.93 197.93 0.3K
12:11 197.80 197.93 197.80 197.93 2.2K
12:12 197.93 197.93 197.87 197.87 2.8K
12:13 197.87 198.00 197.87 198.00 3.0K
12:14 198.00 198.01 197.95 198.01 1.1K
12:15 198.01 198.01 197.95 197.95 0.2K
12:16 198.01 198.01 197.94 197.94 1.0K
12:17 197.94 197.94 197.70 197.70 1.2K
12:18 197.70 197.70 197.70 197.70 0.5K
12:19 197.70 197.70 197.70 197.70 0.6K
12:20 197.70 197.80 197.70 197.80 0.2K
12:21 197.80 197.80 197.59 197.67 1.0K
12:22 197.80 197.80 197.80 197.80 1.3K
12:23 197.80 197.80 197.80 197.80 0.1K
12:24 197.80 197.85 197.80 197.85 0.4K
12:25 197.85 197.85 197.85 197.85 0.2K
12:26 197.85 197.85 197.85 197.85 0.1K
12:27 197.85 197.85 197.85 197.85 0.9K
12:28 197.85 197.85 197.85 197.85 0.2K
12:29 197.85 198.46 197.85 198.46 0.6K
12:30 198.46 198.46 198.46 198.46 0.0K
12:31 198.46 198.68 198.46 198.68 2.2K
12:32 198.68 198.68 198.52 198.52 1.1K
12:33 198.63 198.63 198.35 198.35 0.7K
12:34 198.35 198.35 198.35 198.35 0.2K
12:35 198.35 198.35 198.35 198.35 0.1K
12:36 198.35 198.35 198.35 198.35 0.0K
12:37 198.35 198.43 198.35 198.43 0.3K
12:38 198.43 198.43 198.43 198.43 0.4K
12:39 198.43 198.48 198.43 198.48 1.1K
12:40 198.48 198.48 198.46 198.46 0.9K
12:41 198.37 198.37 198.37 198.37 2.5K
12:42 198.37 198.37 198.04 198.04 3.6K
12:43 198.04 198.04 197.95 197.95 0.7K
12:44 197.95 197.95 197.95 197.95 0.1K
12:45 197.95 198.11 197.95 198.11 0.5K
12:46 198.16 198.21 198.16 198.21 1.4K
12:47 198.21 198.21 198.20 198.20 0.2K
12:48 198.20 198.20 198.20 198.20 0.1K
12:49 198.19 198.19 198.19 198.19 0.2K
12:50 198.19 198.19 198.19 198.19 0.2K
12:51 198.19 198.19 197.90 197.90 7.6K
12:52 197.90 197.90 197.90 197.90 0.1K
12:53 197.90 198.08 197.90 198.08 0.5K
12:54 198.08 198.08 198.08 198.08 0.3K
12:55 198.21 198.21 198.21 198.21 0.3K
12:56 198.21 198.44 198.21 198.44 0.7K
12:57 198.44 198.44 198.26 198.26 0.3K
12:58 198.26 198.26 198.26 198.26 0.1K
12:59 198.26 198.27 198.18 198.18 1.2K
13:00 198.18 198.18 198.18 198.18 0.3K
13:01 198.18 198.18 198.18 198.18 0.5K
13:02 198.18 198.18 198.18 198.18 0.1K
13:03 198.18 198.18 198.18 198.18 0.1K
13:04 198.18 198.18 198.18 198.18 0.1K
13:05 198.18 198.33 198.18 198.31 0.4K
13:06 198.31 198.31 198.31 198.31 0.5K
13:07 198.31 198.31 198.31 198.31 1.2K
13:08 198.31 198.31 198.27 198.27 1.0K
13:09 198.27 198.27 198.27 198.27 0.5K
13:10 198.27 198.29 198.16 198.29 0.6K
13:11 198.29 198.29 198.29 198.29 0.1K
13:12 198.29 198.29 198.29 198.29 0.1K
13:13 198.29 198.29 198.29 198.29 0.4K
13:14 198.29 198.29 198.27 198.27 0.9K
13:15 198.27 198.27 198.27 198.27 0.2K
13:16 198.27 198.27 198.27 198.27 0.4K
13:17 198.34 198.34 198.23 198.34 0.6K
13:18 198.34 198.34 198.18 198.18 1.7K
13:19 198.18 198.18 198.18 198.18 0.4K
13:20 198.18 198.27 198.18 198.27 0.4K
13:21 198.27 198.27 198.27 198.27 0.9K
13:22 198.27 198.31 198.27 198.31 0.3K
13:23 198.31 198.31 198.31 198.31 0.4K
13:24 198.31 198.31 198.31 198.31 0.0K
13:25 198.31 198.31 198.31 198.31 0.1K
13:26 198.31 198.35 198.31 198.34 0.7K
13:27 198.41 198.41 198.36 198.36 1.6K
13:28 198.36 198.36 198.36 198.36 0.2K
13:29 198.36 198.44 198.36 198.44 1.9K
13:30 198.50 198.50 198.50 198.50 1.1K
13:31 198.50 198.51 198.50 198.51 0.6K
13:32 198.51 198.69 198.51 198.69 2.8K
13:33 198.68 198.70 198.68 198.70 0.7K
13:34 198.70 198.70 198.70 198.70 0.6K
13:35 198.70 198.70 198.70 198.70 0.2K
13:36 198.70 198.70 198.69 198.69 1.1K
13:37 198.69 198.69 198.69 198.69 0.3K
13:38 198.69 198.69 198.61 198.61 2.7K
13:39 198.49 198.49 198.49 198.49 0.4K
13:40 198.49 198.49 198.49 198.49 0.1K
13:41 198.49 198.49 198.49 198.49 0.6K
13:42 198.49 198.53 198.49 198.53 0.4K
13:43 198.53 198.57 198.53 198.57 0.4K
13:44 198.57 198.57 198.57 198.57 0.1K
13:45 198.57 198.57 198.57 198.57 0.3K
13:46 198.57 198.60 198.57 198.60 0.5K
13:47 198.60 198.64 198.60 198.64 1.0K
13:48 198.64 198.64 198.64 198.64 0.1K
13:49 198.65 198.65 198.65 198.65 0.3K
13:50 198.65 198.74 198.65 198.74 0.7K
13:51 198.74 198.74 198.63 198.63 1.2K
13:52 198.63 198.68 198.63 198.68 0.8K
13:53 198.68 198.69 198.68 198.69 1.1K
13:54 198.69 198.69 198.69 198.69 0.4K
13:55 198.69 198.69 198.69 198.69 0.0K
13:56 198.69 198.73 198.69 198.73 0.8K
13:57 198.73 198.73 198.71 198.71 0.7K
13:58 198.71 198.77 198.71 198.77 0.4K
13:59 198.77 198.77 198.77 198.77 0.3K
14:00 198.59 198.59 198.54 198.54 2.0K
14:01 198.54 198.54 198.51 198.51 0.9K
14:02 198.51 198.51 198.51 198.51 0.1K
14:03 198.62 198.62 198.62 198.62 0.6K
14:04 198.62 198.62 198.62 198.62 0.0K
14:05 198.62 198.62 198.57 198.57 0.2K
14:06 198.57 198.57 198.57 198.57 0.1K
14:07 198.57 198.57 198.57 198.57 0.1K
14:08 198.57 198.69 198.57 198.68 1.4K
14:09 198.68 198.68 198.68 198.68 0.7K
14:10 198.68 198.73 198.68 198.73 0.6K
14:11 198.78 198.78 198.73 198.73 0.6K
14:12 198.71 198.71 198.71 198.71 1.3K
14:13 198.66 198.66 198.66 198.66 0.3K
14:14 198.66 198.66 198.66 198.66 0.6K
14:15 198.55 198.55 198.55 198.55 0.5K
14:16 198.55 198.55 198.53 198.53 0.9K
14:17 198.57 198.57 198.57 198.57 0.4K
14:18 198.57 198.57 198.53 198.53 0.8K
14:19 198.53 198.53 198.53 198.53 0.2K
14:20 198.57 198.58 198.57 198.58 0.3K
14:21 198.58 198.59 198.58 198.59 0.5K
14:22 198.59 198.59 198.59 198.59 0.0K
14:23 198.62 198.62 198.62 198.62 0.4K
14:24 198.51 198.51 198.50 198.50 1.2K
14:25 198.50 198.50 198.35 198.40 2.5K
14:26 198.40 198.40 198.40 198.40 0.2K
14:27 198.40 198.40 198.40 198.40 0.2K
14:28 198.40 198.41 198.40 198.41 0.5K
14:29 198.41 198.41 198.30 198.40 6.8K
14:30 198.40 198.40 198.39 198.40 1.2K
14:31 198.40 198.40 198.08 198.08 1.1K
14:32 198.05 198.05 198.05 198.05 0.5K
14:33 198.09 198.09 197.98 198.04 1.4K
14:34 197.78 197.78 197.78 197.78 1.3K
14:35 197.78 197.78 197.66 197.71 1.0K
14:36 197.71 197.74 197.70 197.74 1.5K
14:37 197.70 197.70 197.70 197.70 1.2K
14:38 197.70 197.70 197.56 197.56 0.9K
14:39 197.56 197.59 197.56 197.59 0.6K
14:40 197.74 197.74 197.44 197.44 1.0K
14:41 197.44 197.44 197.44 197.44 0.3K
14:42 197.44 197.44 197.22 197.22 0.7K
14:43 197.22 197.22 197.15 197.15 0.9K
14:44 197.15 197.18 197.15 197.18 1.6K
14:45 197.18 197.18 197.18 197.18 0.4K
14:46 197.18 197.67 197.18 197.67 1.0K
14:47 197.69 197.69 197.52 197.62 4.8K
14:48 197.62 197.62 197.52 197.52 0.8K
14:49 197.61 197.61 197.44 197.44 1.7K
14:50 197.48 197.48 197.47 197.47 1.1K
14:51 197.57 197.57 197.57 197.57 2.3K
14:52 197.57 197.62 197.57 197.62 0.7K
14:53 197.71 197.71 197.71 197.71 0.9K
14:54 197.71 197.71 197.50 197.50 0.8K
14:55 197.50 197.56 197.50 197.56 0.9K
14:56 197.56 197.56 197.51 197.51 0.3K
14:57 197.51 197.55 197.51 197.55 0.4K
14:58 197.55 197.55 197.43 197.43 0.9K
14:59 197.43 197.43 197.43 197.43 0.2K
15:00 197.63 197.63 197.39 197.39 1.6K
15:01 197.39 197.39 197.20 197.29 1.7K
15:02 197.29 197.29 197.15 197.15 0.7K
15:03 197.15 197.15 197.03 197.03 0.9K
15:04 197.03 197.03 197.00 197.00 1.5K
15:05 197.00 197.11 197.00 197.11 1.4K
15:06 197.11 197.31 197.11 197.25 2.4K
15:07 197.25 197.25 197.03 197.03 1.0K
15:08 197.03 197.14 197.03 197.14 1.3K
15:09 197.15 197.15 197.12 197.12 0.7K
15:10 197.12 197.12 197.12 197.12 0.2K
15:11 197.12 197.12 197.12 197.12 0.2K
15:12 197.12 197.13 197.12 197.13 0.8K
15:13 197.13 197.13 197.11 197.11 1.7K
15:14 197.11 197.12 197.03 197.03 2.7K
15:15 197.02 197.04 197.02 197.04 8.7K
15:16 197.04 197.17 196.94 196.94 2.6K
15:17 196.94 196.99 196.94 196.99 0.8K
15:18 196.99 196.99 196.99 196.99 2.2K
15:19 196.99 196.99 196.99 196.99 0.3K
15:20 197.12 197.12 196.92 197.01 1.1K
15:21 197.01 197.01 196.98 196.98 0.5K
15:22 196.98 196.98 196.98 196.98 1.7K
15:23 196.98 197.21 196.98 197.21 2.2K
15:24 197.21 197.21 197.21 197.21 0.3K
15:25 197.21 197.21 197.01 197.01 1.8K
15:26 197.01 197.01 197.01 197.01 1.0K
15:27 197.01 197.01 196.92 196.92 0.5K
15:28 197.01 197.01 196.94 196.94 0.4K
15:29 197.02 197.02 197.02 197.02 1.5K
15:30 197.02 197.02 196.68 196.68 0.9K
15:31 196.68 196.88 196.68 196.88 3.0K
15:32 196.88 196.90 196.88 196.90 0.8K
15:33 196.90 196.99 196.90 196.99 1.0K
15:34 196.99 196.99 196.98 196.99 1.2K
15:35 196.99 197.03 196.99 197.03 2.0K
15:36 197.03 197.03 197.03 197.03 0.4K
15:37 197.03 197.15 197.03 197.15 1.4K
15:38 197.15 197.17 197.15 197.17 2.0K
15:39 197.17 197.17 197.17 197.17 0.5K
15:40 196.89 196.93 196.89 196.93 0.9K
15:41 196.80 196.90 196.74 196.74 2.3K
15:42 196.74 196.75 196.74 196.75 0.9K
15:43 196.75 196.75 196.65 196.73 1.5K
15:44 196.73 196.74 196.73 196.74 2.4K
15:45 196.74 196.78 196.74 196.78 2.7K
15:46 196.78 196.85 196.78 196.85 2.0K
15:47 196.85 196.88 196.74 196.88 16.0K
15:48 196.86 196.86 196.74 196.74 3.4K
15:49 196.81 196.81 196.76 196.76 3.1K
15:50 196.69 196.88 196.69 196.76 2.4K
15:51 196.65 196.83 196.65 196.79 10.2K
15:52 196.74 196.74 196.59 196.59 2.9K
15:53 196.52 196.52 196.49 196.52 5.3K
15:54 196.56 196.56 196.49 196.49 2.6K
15:55 196.49 196.52 196.42 196.52 4.7K
15:56 196.52 196.59 196.52 196.59 6.3K
15:57 196.59 196.59 196.32 196.38 5.5K
15:58 196.35 196.40 196.30 196.40 7.0K
15:59 196.38 196.40 196.38 196.40 9.8K
16:00 196.44 196.60 196.37 196.51 113.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし