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
09:31 196.76 197.19 195.02 196.87 11.0K
09:32 196.87 196.87 196.81 196.81 0.7K
09:33 196.81 196.81 196.75 196.75 0.3K
09:34 196.75 196.75 196.75 196.75 0.1K
09:35 196.75 197.08 196.75 197.08 0.8K
09:36 197.08 197.08 197.08 197.08 0.1K
09:37 196.39 196.58 196.39 196.58 0.2K
09:38 196.58 196.58 196.58 196.58 2.0K
09:39 196.58 196.58 195.94 195.94 0.6K
09:40 195.94 195.94 195.87 195.87 0.4K
09:41 195.97 195.97 195.88 195.88 0.5K
09:42 195.70 195.82 195.69 195.82 0.7K
09:43 195.87 195.87 195.58 195.58 0.7K
09:44 195.95 196.02 195.95 196.02 2.3K
09:45 195.97 196.09 195.70 196.09 3.4K
09:46 195.96 195.96 195.63 195.63 0.8K
09:47 196.15 196.42 195.96 196.42 6.4K
09:48 196.42 196.42 195.92 195.92 1.6K
09:49 195.92 195.92 195.73 195.75 1.0K
09:50 195.54 195.54 195.19 195.19 1.5K
09:51 195.20 195.20 195.14 195.20 0.6K
09:52 195.32 195.80 195.32 195.80 2.8K
09:53 195.80 195.80 195.80 195.80 0.1K
09:54 195.90 195.90 195.90 195.90 0.8K
09:55 195.90 195.90 195.90 195.90 0.2K
09:56 195.90 196.00 195.89 195.98 2.3K
09:57 195.98 196.00 195.96 195.96 1.2K
09:58 195.96 195.98 195.82 195.82 5.4K
09:59 195.82 196.37 195.69 196.31 4.5K
10:00 196.31 196.60 196.09 196.60 3.6K
10:01 196.77 196.77 196.45 196.59 4.2K
10:02 196.74 196.74 196.70 196.70 6.0K
10:03 196.66 196.67 196.66 196.67 1.3K
10:04 196.67 196.67 196.67 196.67 0.2K
10:05 196.67 196.67 196.67 196.67 0.1K
10:06 196.62 196.79 196.62 196.67 0.9K
10:07 196.67 196.89 196.67 196.89 1.1K
10:08 196.89 196.89 196.89 196.89 0.3K
10:09 197.17 197.17 197.05 197.05 14.0K
10:10 197.05 197.05 197.05 197.05 0.0K
10:11 197.05 197.05 197.03 197.03 0.3K
10:12 197.03 197.03 197.03 197.03 0.2K
10:13 197.00 197.00 197.00 197.00 1.3K
10:14 196.91 197.00 196.86 196.99 1.1K
10:15 197.01 197.03 197.00 197.03 1.0K
10:16 197.12 197.16 197.12 197.16 0.4K
10:17 197.10 197.10 197.09 197.09 5.1K
10:18 197.09 197.12 197.09 197.12 1.4K
10:19 197.12 197.12 197.12 197.12 0.4K
10:20 197.00 197.00 196.88 196.88 2.0K
10:21 196.88 197.08 196.88 197.08 2.3K
10:22 197.08 197.16 197.08 197.16 1.3K
10:23 197.16 197.16 197.16 197.16 0.4K
10:24 197.44 197.44 197.44 197.44 0.4K
10:25 197.44 197.44 197.28 197.28 0.3K
10:26 197.28 197.37 197.28 197.37 0.3K
10:27 197.37 197.37 197.37 197.37 0.9K
10:28 197.36 197.36 197.36 197.36 0.3K
10:29 197.36 197.36 197.36 197.36 0.7K
10:30 197.36 197.36 197.36 197.36 0.3K
10:31 197.36 197.36 197.36 197.36 0.3K
10:32 197.35 197.35 197.35 197.35 0.4K
10:33 197.35 197.35 197.35 197.35 0.7K
10:34 197.35 197.35 197.30 197.31 1.5K
10:35 197.31 197.43 197.31 197.43 3.4K
10:36 197.43 197.43 197.34 197.34 0.4K
10:37 197.34 197.34 197.30 197.30 1.6K
10:38 197.30 197.37 197.30 197.37 1.2K
10:39 197.41 197.41 197.38 197.38 1.1K
10:40 197.38 197.44 197.38 197.44 0.8K
10:41 197.44 197.44 197.44 197.44 0.2K
10:42 197.44 197.44 197.44 197.44 0.2K
10:43 197.44 197.44 197.44 197.44 0.7K
10:44 197.44 197.44 197.26 197.26 0.6K
10:45 197.12 197.24 197.12 197.24 0.7K
10:46 197.24 197.24 197.24 197.24 0.0K
10:47 197.24 197.24 197.24 197.24 0.1K
10:48 197.24 197.30 197.17 197.17 0.3K
10:49 197.24 197.24 197.20 197.20 0.5K
10:50 197.20 197.20 197.20 197.20 0.3K
10:51 197.20 197.34 197.20 197.34 2.4K
10:52 197.34 197.34 197.34 197.34 0.5K
10:53 197.49 197.49 197.36 197.36 1.2K
10:54 197.36 197.36 197.35 197.35 1.2K
10:55 197.35 197.35 197.35 197.35 0.1K
10:56 197.08 197.48 197.08 197.48 0.6K
10:57 197.48 197.48 197.44 197.44 0.2K
10:58 197.42 197.42 197.42 197.42 1.1K
10:59 197.42 197.70 197.42 197.70 0.6K
11:00 197.70 197.70 197.70 197.70 0.1K
11:01 197.70 197.70 197.69 197.69 0.5K
11:02 197.69 197.69 197.69 197.69 0.0K
11:03 197.68 197.68 197.68 197.68 0.5K
11:04 197.68 197.68 197.54 197.56 0.5K
11:05 197.56 197.56 197.43 197.43 0.8K
11:06 197.43 197.43 197.43 197.43 0.2K
11:07 197.49 197.49 197.49 197.49 0.4K
11:08 197.49 197.49 197.49 197.49 0.1K
11:09 197.49 197.49 197.41 197.41 0.9K
11:10 197.41 197.41 197.31 197.31 0.3K
11:11 197.31 197.31 197.31 197.31 0.9K
11:12 197.34 197.45 197.34 197.45 5.8K
11:13 197.45 197.45 197.40 197.40 0.7K
11:14 197.40 197.40 197.40 197.40 0.2K
11:15 197.40 197.40 197.40 197.40 0.2K
11:16 197.38 197.38 197.23 197.23 1.5K
11:17 197.23 197.23 197.10 197.10 1.3K
11:18 197.10 197.10 197.10 197.10 0.1K
11:19 197.10 197.10 197.10 197.10 0.1K
11:20 197.10 197.10 197.07 197.07 0.3K
11:21 197.07 197.15 197.07 197.15 0.5K
11:22 197.15 197.15 197.15 197.15 0.2K
11:23 197.15 197.15 197.07 197.07 1.0K
11:24 197.07 197.07 197.07 197.07 0.3K
11:25 197.07 197.07 197.00 197.00 0.1K
11:26 197.00 197.06 197.00 197.00 1.3K
11:27 197.00 197.00 197.00 197.00 0.0K
11:28 197.01 197.01 197.01 197.01 1.0K
11:29 197.04 197.09 197.04 197.06 1.6K
11:30 197.06 197.06 197.06 197.06 0.2K
11:31 197.00 197.05 197.00 197.05 2.7K
11:32 197.13 197.13 197.09 197.09 0.6K
11:33 197.11 197.11 197.11 197.11 0.6K
11:34 197.11 197.19 197.11 197.19 0.6K
11:35 197.22 197.22 197.22 197.22 0.9K
11:36 197.22 197.22 197.22 197.22 0.3K
11:37 197.22 197.28 197.22 197.28 0.8K
11:38 197.28 197.49 197.28 197.49 3.6K
11:39 197.49 197.64 197.49 197.64 2.6K
11:40 197.64 197.64 197.62 197.62 3.5K
11:41 197.62 197.62 197.62 197.62 0.4K
11:42 197.66 197.69 197.66 197.69 1.9K
11:43 197.69 197.69 197.69 197.69 0.1K
11:44 197.69 197.69 197.60 197.60 0.8K
11:45 197.58 197.58 197.58 197.58 0.5K
11:46 197.58 197.63 197.58 197.63 0.8K
11:47 197.63 197.68 197.63 197.68 1.1K
11:48 197.68 197.68 197.68 197.68 0.6K
11:49 197.68 197.68 197.68 197.68 0.1K
11:50 197.68 197.68 197.68 197.68 0.1K
11:51 197.68 197.68 197.68 197.68 0.3K
11:52 197.68 197.71 197.68 197.71 0.7K
11:53 197.71 197.71 197.71 197.71 0.2K
11:54 197.95 197.95 197.95 197.95 2.7K
11:55 197.95 197.95 197.95 197.95 0.0K
11:56 197.95 197.95 197.95 197.95 0.3K
11:57 197.95 197.95 197.76 197.76 0.2K
11:58 197.76 197.76 197.72 197.72 2.2K
11:59 197.72 197.72 197.61 197.61 1.3K
12:00 197.61 197.61 197.61 197.61 0.2K
12:01 197.61 197.61 197.61 197.61 0.2K
12:02 197.61 197.71 197.61 197.71 0.5K
12:03 197.71 197.71 197.71 197.71 0.3K
12:04 197.71 197.71 197.66 197.66 0.4K
12:05 197.66 197.66 197.58 197.58 0.8K
12:06 197.45 197.45 197.45 197.45 1.4K
12:07 197.45 197.45 197.45 197.45 0.2K
12:08 197.45 197.46 197.45 197.46 0.3K
12:09 197.46 197.46 197.46 197.46 0.7K
12:10 197.46 197.46 197.35 197.35 1.2K
12:11 197.35 197.36 197.35 197.36 0.4K
12:12 197.36 197.50 197.36 197.47 2.6K
12:13 197.47 197.58 197.47 197.58 1.5K
12:14 197.58 197.58 197.52 197.52 0.4K
12:15 197.52 197.52 197.44 197.44 1.3K
12:16 197.44 197.44 197.40 197.40 0.1K
12:17 197.40 197.40 197.40 197.40 0.0K
12:18 197.40 197.40 197.40 197.40 0.5K
12:19 197.40 197.42 197.40 197.42 0.3K
12:20 197.42 197.42 197.42 197.42 0.7K
12:21 197.42 197.42 197.42 197.42 0.2K
12:22 197.47 197.47 197.47 197.47 1.1K
12:23 197.47 197.47 197.47 197.47 0.0K
12:24 197.47 197.47 197.41 197.41 1.6K
12:25 197.41 197.41 197.41 197.41 0.2K
12:26 197.41 197.41 197.41 197.41 0.1K
12:27 197.41 197.41 197.28 197.28 0.7K
12:28 197.32 197.32 197.32 197.32 2.9K
12:29 197.26 197.36 197.26 197.36 1.4K
12:30 197.38 197.38 197.28 197.35 6.1K
12:31 197.35 197.35 197.33 197.33 2.2K
12:32 197.33 197.33 197.08 197.08 1.6K
12:33 197.08 197.28 197.08 197.28 6.4K
12:34 197.28 197.28 197.15 197.15 0.3K
12:35 197.23 197.23 197.05 197.05 1.4K
12:36 197.05 197.05 196.89 196.89 1.9K
12:37 197.00 197.00 196.91 196.91 4.0K
12:38 196.91 196.91 196.78 196.88 1.1K
12:39 196.88 196.88 196.85 196.85 0.4K
12:40 196.85 196.85 196.74 196.74 1.2K
12:41 196.74 196.90 196.74 196.90 1.0K
12:42 196.79 196.79 196.76 196.76 0.7K
12:43 196.87 196.87 196.61 196.61 3.8K
12:44 196.49 196.53 196.38 196.38 1.0K
12:45 196.38 196.38 196.38 196.38 0.3K
12:46 196.38 196.43 196.38 196.42 0.5K
12:47 196.42 196.42 196.18 196.18 1.1K
12:48 196.03 196.03 196.01 196.01 0.9K
12:49 196.19 196.19 196.19 196.19 0.5K
12:50 196.19 196.19 196.19 196.19 0.3K
12:51 196.19 196.19 196.19 196.19 0.9K
12:52 196.03 196.03 196.03 196.03 0.5K
12:53 196.03 196.14 196.03 196.14 2.5K
12:54 196.13 196.20 196.13 196.20 2.1K
12:55 196.20 196.20 196.20 196.20 0.4K
12:56 196.20 196.20 196.20 196.20 0.6K
12:57 196.20 196.20 195.86 196.04 1.0K
12:58 196.04 196.04 196.04 196.04 0.2K
12:59 196.04 196.04 196.04 196.04 1.2K
13:00 195.66 195.67 195.65 195.66 0.6K
13:01 195.57 195.57 195.57 195.57 0.6K
13:02 195.61 195.61 195.61 195.61 0.3K
13:03 195.61 195.71 195.61 195.71 1.1K
13:04 195.57 195.57 195.57 195.57 0.6K
13:05 195.57 195.57 195.51 195.51 0.5K
13:06 195.51 195.51 195.47 195.47 1.0K
13:07 195.58 195.58 195.52 195.52 1.4K
13:08 195.54 195.54 195.40 195.40 3.4K
13:09 195.40 195.49 195.40 195.49 0.8K
13:10 195.49 195.49 195.49 195.49 0.4K
13:11 195.37 195.37 195.37 195.37 0.6K
13:12 195.37 195.37 195.31 195.31 0.2K
13:13 195.31 195.57 195.31 195.47 1.2K
13:14 195.47 195.63 195.47 195.63 3.7K
13:15 195.63 195.71 195.61 195.71 1.6K
13:16 195.71 195.71 195.67 195.67 1.6K
13:17 195.67 195.67 195.50 195.50 2.5K
13:18 195.50 195.50 195.40 195.40 0.8K
13:19 195.40 195.40 195.40 195.40 0.3K
13:20 195.35 195.35 195.21 195.21 1.1K
13:21 195.21 195.21 195.21 195.21 0.1K
13:22 195.21 195.21 195.21 195.21 0.5K
13:23 195.21 195.21 195.12 195.12 0.7K
13:24 195.43 195.43 195.27 195.27 1.8K
13:25 195.27 195.27 195.27 195.27 0.1K
13:26 195.12 195.12 195.12 195.12 0.6K
13:27 195.26 195.26 195.26 195.26 0.3K
13:28 195.26 195.43 195.26 195.43 0.9K
13:29 195.43 195.43 195.35 195.39 0.5K
13:30 195.39 195.39 195.39 195.39 0.8K
13:31 195.39 195.57 195.39 195.57 0.6K
13:32 195.57 195.57 195.41 195.41 0.9K
13:33 195.41 195.44 195.41 195.44 1.7K
13:34 195.44 195.44 195.44 195.44 2.2K
13:35 195.44 195.66 195.44 195.61 3.1K
13:36 195.79 195.85 195.63 195.85 2.8K
13:37 195.85 196.00 195.85 196.00 0.3K
13:38 196.00 196.08 196.00 196.08 0.7K
13:39 196.08 196.08 196.08 196.08 0.3K
13:40 196.08 196.13 196.08 196.13 1.3K
13:41 196.13 196.25 196.13 196.25 1.7K
13:42 196.09 196.09 196.09 196.09 0.7K
13:43 196.09 196.09 196.09 196.09 0.8K
13:44 196.09 196.09 196.09 196.09 0.1K
13:45 196.09 196.09 196.02 196.02 0.4K
13:46 196.02 196.02 196.02 196.02 0.1K
13:47 196.02 196.18 196.00 196.18 2.5K
13:48 196.18 196.18 196.10 196.14 0.9K
13:49 196.20 196.20 195.98 195.98 1.5K
13:50 195.98 195.98 195.98 195.98 0.1K
13:51 195.98 196.12 195.98 196.12 1.6K
13:52 196.09 196.09 196.09 196.09 0.9K
13:53 196.11 196.14 196.11 196.13 1.3K
13:54 196.13 196.13 196.13 196.13 0.5K
13:55 196.13 196.13 196.13 196.13 0.1K
13:56 196.13 196.13 196.00 196.00 1.1K
13:57 196.08 196.08 195.91 195.91 5.3K
13:58 195.91 195.98 195.91 195.98 1.2K
13:59 195.98 195.98 195.66 195.67 1.8K
14:00 195.67 195.67 195.49 195.49 0.9K
14:01 195.49 195.64 195.49 195.64 1.8K
14:02 195.64 195.86 195.64 195.86 1.2K
14:03 195.75 195.75 195.75 195.75 0.5K
14:04 195.75 195.75 195.58 195.58 0.9K
14:05 195.58 195.58 195.58 195.58 0.4K
14:06 195.58 195.58 195.48 195.48 0.2K
14:07 195.48 195.64 195.48 195.64 0.6K
14:08 195.64 195.64 195.64 195.64 0.5K
14:09 195.74 195.74 195.74 195.74 0.9K
14:10 195.45 195.45 195.45 195.45 1.0K
14:11 195.45 195.45 195.45 195.45 0.4K
14:12 195.45 195.56 195.45 195.56 0.7K
14:13 195.63 195.71 195.63 195.71 3.5K
14:14 195.71 195.71 195.71 195.71 0.2K
14:15 195.71 195.71 195.71 195.71 0.1K
14:16 195.71 195.71 195.71 195.71 0.1K
14:17 195.71 195.71 195.71 195.71 0.1K
14:18 195.71 195.71 195.56 195.65 0.4K
14:19 195.75 195.77 195.75 195.77 1.9K
14:20 195.77 196.01 195.77 196.01 1.1K
14:21 196.05 196.05 195.95 195.95 1.3K
14:22 195.95 195.95 195.71 195.71 2.5K
14:23 195.71 195.71 195.71 195.71 0.2K
14:24 195.71 195.76 195.71 195.76 0.8K
14:25 195.76 195.76 195.76 195.76 0.1K
14:26 195.84 196.12 195.84 196.04 1.8K
14:27 196.04 196.04 196.04 196.04 0.4K
14:28 196.04 196.27 196.04 196.27 1.7K
14:29 196.30 196.30 196.18 196.18 0.3K
14:30 196.18 196.18 196.18 196.18 1.2K
14:31 196.08 196.23 196.08 196.23 2.3K
14:32 196.23 196.29 196.23 196.29 1.0K
14:33 196.29 196.29 196.29 196.29 0.3K
14:34 196.29 196.32 196.29 196.32 0.7K
14:35 196.32 196.39 196.29 196.29 0.7K
14:36 196.29 196.30 196.29 196.30 0.5K
14:37 196.30 196.30 196.30 196.30 0.8K
14:38 196.30 196.30 196.30 196.30 0.1K
14:39 196.30 196.30 196.30 196.30 1.2K
14:40 196.44 196.45 196.37 196.37 1.8K
14:41 196.37 196.39 196.33 196.33 1.3K
14:42 196.33 196.33 196.33 196.33 0.1K
14:43 196.33 196.45 196.33 196.45 1.4K
14:44 196.45 196.45 196.45 196.45 0.8K
14:45 196.45 196.61 196.45 196.61 1.9K
14:46 196.61 196.61 196.51 196.51 0.4K
14:47 196.53 196.53 196.53 196.53 0.6K
14:48 196.53 196.55 196.53 196.55 0.6K
14:49 196.55 196.70 196.55 196.70 1.9K
14:50 196.70 196.70 196.67 196.67 0.4K
14:51 196.67 196.71 196.60 196.71 0.9K
14:52 196.71 196.71 196.71 196.71 0.2K
14:53 196.71 196.71 196.71 196.71 0.6K
14:54 196.71 196.71 196.71 196.71 1.0K
14:55 196.71 196.77 196.71 196.77 0.8K
14:56 196.73 196.76 196.73 196.76 0.6K
14:57 196.76 196.76 196.76 196.76 1.1K
14:58 196.76 196.76 196.71 196.76 0.6K
14:59 196.76 196.76 196.70 196.70 2.0K
15:00 196.62 196.77 196.62 196.77 2.5K
15:01 196.82 196.99 196.82 196.99 3.2K
15:02 196.95 196.95 196.95 196.95 0.6K
15:03 196.95 196.95 196.95 196.95 0.6K
15:04 197.06 197.06 197.04 197.04 1.6K
15:05 197.04 197.04 196.97 196.97 0.5K
15:06 196.97 197.09 196.97 197.09 0.5K
15:07 197.09 197.09 197.09 197.09 0.4K
15:08 197.09 197.09 197.01 197.01 0.4K
15:09 197.01 197.01 196.97 196.97 0.8K
15:10 196.97 196.97 196.94 196.94 0.4K
15:11 196.94 197.06 196.94 197.01 1.5K
15:12 197.01 197.01 196.84 196.84 1.6K
15:13 196.84 196.88 196.82 196.82 0.6K
15:14 196.82 196.93 196.82 196.91 1.5K
15:15 196.91 196.91 196.88 196.88 0.7K
15:16 196.88 196.96 196.88 196.96 1.3K
15:17 196.96 196.96 196.96 196.96 0.5K
15:18 196.96 196.96 196.96 196.96 1.3K
15:19 196.96 196.96 196.96 196.96 0.5K
15:20 196.93 196.93 196.83 196.83 1.6K
15:21 196.83 196.83 196.73 196.73 0.6K
15:22 196.73 196.73 196.49 196.49 0.9K
15:23 196.49 196.66 196.49 196.66 1.0K
15:24 196.66 196.71 196.66 196.71 1.9K
15:25 196.71 196.74 196.71 196.74 1.0K
15:26 196.74 196.83 196.74 196.83 1.6K
15:27 196.83 196.83 196.83 196.83 0.6K
15:28 196.83 196.95 196.83 196.95 0.9K
15:29 197.03 197.13 197.03 197.07 4.5K
15:30 197.01 197.01 197.00 197.00 1.4K
15:31 196.99 196.99 196.94 196.94 1.8K
15:32 196.94 196.94 196.88 196.88 1.1K
15:33 197.04 197.09 197.03 197.09 3.3K
15:34 197.09 197.18 197.09 197.16 1.3K
15:35 197.16 197.16 196.79 196.79 2.0K
15:36 196.77 196.82 196.77 196.82 3.4K
15:37 196.82 196.82 196.65 196.70 0.7K
15:38 196.70 196.71 196.70 196.71 0.4K
15:39 196.72 196.91 196.71 196.84 5.2K
15:40 196.84 197.01 196.84 197.01 1.0K
15:41 197.01 197.01 197.00 197.00 1.3K
15:42 197.00 197.00 196.88 196.88 1.1K
15:43 196.88 197.10 196.88 197.04 3.6K
15:44 197.04 197.07 197.04 197.07 2.6K
15:45 197.12 197.12 197.01 197.01 2.0K
15:46 197.16 197.17 197.04 197.17 2.6K
15:47 197.11 197.22 197.11 197.13 3.3K
15:48 197.13 197.26 197.11 197.26 3.5K
15:49 197.26 197.33 197.26 197.30 1.3K
15:50 197.30 197.32 197.27 197.32 2.9K
15:51 197.73 197.73 197.64 197.64 6.7K
15:52 197.64 197.64 197.33 197.37 3.7K
15:53 197.37 197.50 197.37 197.50 3.0K
15:54 197.45 197.60 197.45 197.59 5.4K
15:55 197.59 197.97 197.59 197.97 5.3K
15:56 197.97 198.49 197.97 198.49 11.8K
15:57 198.51 198.64 198.51 198.62 15.6K
15:58 198.66 198.67 198.54 198.54 11.4K
15:59 198.55 198.67 198.53 198.67 16.4K
16:00 198.66 198.80 198.66 198.77 405.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし