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
09:31 200.18 200.18 197.78 199.37 16.2K
09:32 200.64 200.64 200.20 200.27 6.4K
09:33 200.27 200.47 200.21 200.47 0.7K
09:34 200.47 200.47 200.47 200.47 0.6K
09:35 200.47 200.47 200.47 200.47 0.1K
09:36 200.47 200.54 200.09 200.54 2.0K
09:37 200.54 200.54 200.54 200.54 0.1K
09:38 200.54 200.79 200.54 200.79 0.4K
09:39 200.79 200.79 200.28 200.78 0.5K
09:40 200.78 200.78 200.18 200.18 1.6K
09:41 200.18 200.44 200.18 200.44 0.2K
09:42 200.44 200.44 200.44 200.44 0.2K
09:43 200.98 200.98 200.10 200.37 1.0K
09:44 200.37 200.41 200.09 200.13 2.2K
09:45 200.35 200.35 200.35 200.35 0.7K
09:46 200.35 200.35 199.64 199.64 2.8K
09:47 199.57 199.57 199.57 199.57 0.3K
09:48 199.57 199.77 199.57 199.77 3.9K
09:49 199.77 199.77 199.77 199.77 0.9K
09:50 199.77 199.77 199.77 199.77 1.5K
09:51 199.30 199.62 199.30 199.47 5.5K
09:52 199.47 200.07 199.47 200.07 1.1K
09:53 200.07 200.07 199.57 199.57 0.1K
09:54 199.57 200.06 199.57 200.06 0.4K
09:55 199.57 199.57 199.57 199.57 0.2K
09:56 200.26 200.26 200.01 200.25 1.3K
09:57 200.25 200.38 200.25 200.38 0.4K
09:58 200.37 200.37 199.89 199.89 2.4K
09:59 199.89 199.89 199.89 199.89 1.3K
10:00 200.37 200.37 200.37 200.37 1.9K
10:01 199.87 199.87 199.21 199.21 6.6K
10:02 199.21 199.21 198.85 198.86 2.0K
10:03 198.86 198.89 198.72 198.89 2.0K
10:04 198.40 198.42 198.39 198.39 7.9K
10:05 198.39 198.39 198.13 198.13 0.8K
10:06 198.13 198.15 198.03 198.15 1.4K
10:07 198.15 198.15 198.15 198.15 0.4K
10:08 198.15 198.45 198.02 198.02 2.7K
10:09 198.02 198.02 197.18 197.18 1.1K
10:10 197.65 197.65 197.18 197.59 2.5K
10:11 197.59 197.59 197.30 197.30 0.6K
10:12 197.30 197.39 197.30 197.39 0.2K
10:13 197.39 197.40 197.39 197.40 0.5K
10:14 197.40 197.40 197.02 197.02 1.3K
10:15 197.02 197.02 197.02 197.02 0.2K
10:16 196.95 197.03 196.95 197.03 1.4K
10:17 197.03 197.03 197.03 197.03 0.1K
10:18 197.03 197.03 196.75 196.75 0.8K
10:19 196.94 197.13 196.94 196.95 2.4K
10:20 196.95 196.95 196.77 196.77 0.7K
10:21 196.77 197.06 196.77 197.06 1.6K
10:22 197.07 197.07 197.07 197.07 0.5K
10:23 197.07 197.07 197.07 197.07 0.3K
10:24 197.07 197.19 197.07 197.19 0.6K
10:25 197.28 197.28 197.28 197.28 1.8K
10:26 197.28 197.28 197.28 197.28 0.2K
10:27 197.28 197.34 197.28 197.34 2.7K
10:28 197.61 197.63 197.38 197.63 3.3K
10:29 197.63 197.63 197.52 197.52 2.9K
10:30 197.52 197.56 197.52 197.56 1.1K
10:31 197.56 197.64 197.47 197.47 3.3K
10:32 197.52 197.52 197.51 197.51 2.3K
10:33 197.51 197.61 197.51 197.61 0.4K
10:34 197.61 197.63 197.61 197.63 0.6K
10:35 197.63 197.63 197.45 197.63 1.0K
10:36 197.63 197.63 197.30 197.30 1.5K
10:37 197.48 197.49 197.47 197.49 0.8K
10:38 197.49 197.49 197.33 197.33 0.9K
10:39 197.33 197.41 197.22 197.41 1.4K
10:40 197.41 197.41 197.40 197.41 0.6K
10:41 197.41 197.41 197.41 197.41 0.6K
10:42 197.74 197.93 197.57 197.93 2.0K
10:43 197.93 198.23 197.93 198.23 1.9K
10:44 198.23 198.23 198.23 198.23 0.4K
10:45 198.23 198.23 198.19 198.19 0.6K
10:46 198.19 198.35 198.19 198.35 0.3K
10:47 198.35 198.37 198.32 198.32 2.2K
10:48 198.18 198.18 198.18 198.18 1.1K
10:49 197.89 197.89 197.86 197.86 1.3K
10:50 197.86 197.86 197.43 197.55 1.3K
10:51 197.55 197.66 197.55 197.66 1.1K
10:52 197.66 197.66 197.66 197.66 0.1K
10:53 197.66 197.66 197.66 197.66 0.1K
10:54 197.66 197.81 197.66 197.81 0.2K
10:55 197.81 197.81 197.81 197.81 0.1K
10:56 197.95 197.95 197.75 197.75 1.3K
10:57 197.75 197.88 197.75 197.88 0.2K
10:58 197.88 197.88 197.51 197.51 0.8K
10:59 197.49 197.51 197.49 197.51 0.3K
11:00 197.51 197.64 197.51 197.64 0.8K
11:01 197.64 197.64 197.48 197.48 0.2K
11:02 197.48 197.64 197.48 197.64 0.5K
11:03 197.64 197.68 197.64 197.68 0.6K
11:04 197.68 197.68 197.68 197.68 0.2K
11:05 197.68 197.68 197.64 197.64 0.7K
11:06 197.64 197.64 197.64 197.64 0.2K
11:07 197.64 197.64 197.64 197.64 0.2K
11:08 197.58 197.63 197.42 197.42 2.3K
11:09 197.42 197.42 197.42 197.42 0.1K
11:10 197.42 197.42 197.42 197.42 0.4K
11:11 197.42 197.56 197.42 197.56 0.9K
11:12 197.56 197.56 197.56 197.56 0.6K
11:13 197.42 197.42 197.42 197.42 0.4K
11:14 197.42 197.42 197.42 197.42 0.2K
11:15 197.63 197.63 197.63 197.63 0.2K
11:16 197.62 197.62 197.62 197.62 0.2K
11:17 197.62 197.64 197.62 197.64 0.4K
11:18 197.64 197.68 197.64 197.64 0.7K
11:19 197.64 197.64 197.45 197.45 1.8K
11:20 197.45 197.48 197.45 197.48 0.3K
11:21 197.48 197.48 197.33 197.33 0.2K
11:22 197.33 197.48 197.33 197.48 0.2K
11:23 197.48 197.53 197.48 197.53 1.2K
11:24 197.53 197.53 197.53 197.53 0.1K
11:25 197.53 197.53 197.53 197.53 0.2K
11:26 197.53 197.53 197.30 197.30 0.8K
11:27 197.30 197.30 197.30 197.30 0.8K
11:28 197.28 197.28 197.28 197.28 0.2K
11:29 197.28 197.28 197.20 197.20 0.7K
11:30 197.20 197.20 197.08 197.08 0.9K
11:31 197.18 197.37 197.18 197.23 1.8K
11:32 197.18 197.18 197.18 197.18 0.6K
11:33 197.18 197.34 197.18 197.34 0.7K
11:34 197.34 197.34 197.20 197.20 0.9K
11:35 197.20 197.20 197.20 197.20 0.5K
11:36 197.20 197.20 197.09 197.16 1.7K
11:37 197.16 197.16 197.06 197.16 1.0K
11:38 197.16 197.16 196.89 196.89 1.1K
11:39 196.89 196.89 196.89 196.89 0.1K
11:40 196.98 196.98 196.85 196.85 0.4K
11:41 196.85 196.91 196.85 196.91 0.2K
11:42 196.91 196.91 196.85 196.85 0.4K
11:43 196.85 196.90 196.85 196.90 0.4K
11:44 196.90 196.90 196.90 196.90 1.1K
11:45 196.90 196.96 196.90 196.96 0.6K
11:46 196.96 196.96 196.81 196.94 1.0K
11:47 196.94 196.94 196.82 196.82 0.2K
11:48 196.82 196.82 196.82 196.82 0.3K
11:49 196.82 196.94 196.82 196.94 1.6K
11:50 196.94 197.15 196.94 197.15 3.6K
11:51 197.15 197.19 197.08 197.19 0.7K
11:52 197.19 197.19 197.19 197.19 0.3K
11:53 197.19 197.19 197.16 197.17 0.5K
11:54 197.17 197.17 197.16 197.16 0.2K
11:55 197.16 197.34 197.16 197.22 4.5K
11:56 197.22 197.22 197.22 197.22 0.6K
11:57 197.22 197.45 197.22 197.45 0.7K
11:58 197.27 197.27 197.27 197.27 0.2K
11:59 197.27 197.27 197.27 197.27 0.3K
12:00 197.27 197.38 197.27 197.38 0.4K
12:01 197.38 197.38 197.38 197.38 0.3K
12:02 197.38 197.38 197.38 197.38 0.1K
12:03 197.38 197.38 197.33 197.33 0.8K
12:04 197.32 197.32 197.23 197.23 0.3K
12:05 197.23 197.47 197.23 197.47 1.1K
12:06 197.47 197.55 197.47 197.55 1.4K
12:07 197.54 197.54 197.54 197.54 0.2K
12:08 197.54 197.63 197.54 197.63 0.9K
12:09 197.63 197.63 197.63 197.63 0.3K
12:10 197.63 197.72 197.63 197.72 0.2K
12:11 197.72 197.72 197.72 197.72 0.2K
12:12 197.72 197.72 197.72 197.72 0.2K
12:13 197.72 197.72 197.69 197.69 0.6K
12:14 197.62 197.75 197.62 197.75 1.2K
12:15 197.75 197.75 197.75 197.75 1.5K
12:16 197.75 197.82 197.75 197.82 0.5K
12:17 197.82 197.92 197.82 197.92 1.3K
12:18 197.92 198.03 197.92 198.03 1.8K
12:19 198.03 198.03 198.03 198.03 0.2K
12:20 197.99 197.99 197.99 197.99 0.4K
12:21 198.08 198.08 198.08 198.08 0.8K
12:22 198.08 198.11 198.08 198.11 1.0K
12:23 198.20 198.20 198.20 198.20 0.8K
12:24 198.20 198.33 198.20 198.33 1.9K
12:25 198.33 198.34 198.28 198.28 2.1K
12:26 198.28 198.28 198.28 198.28 0.1K
12:27 198.28 198.28 198.14 198.14 1.6K
12:28 198.14 198.20 198.14 198.20 0.8K
12:29 198.20 198.35 198.20 198.35 0.5K
12:30 198.23 198.23 198.20 198.20 0.9K
12:31 198.20 198.27 198.18 198.18 0.6K
12:32 198.18 198.34 198.18 198.34 1.4K
12:33 198.34 198.34 198.34 198.34 0.2K
12:34 198.34 198.34 198.34 198.34 0.0K
12:35 198.34 198.34 198.34 198.34 1.6K
12:36 198.34 198.34 198.20 198.20 0.6K
12:37 198.20 198.20 198.20 198.20 0.1K
12:38 198.20 198.20 198.20 198.20 0.2K
12:39 198.20 198.20 198.20 198.20 0.1K
12:40 198.20 198.20 198.20 198.20 0.2K
12:41 198.20 198.20 198.20 198.20 0.1K
12:42 198.20 198.25 198.20 198.25 0.3K
12:43 198.25 198.43 198.25 198.43 0.3K
12:44 198.43 198.43 198.43 198.43 0.2K
12:45 198.43 198.43 198.28 198.28 0.5K
12:46 198.28 198.28 198.23 198.23 0.7K
12:47 198.23 198.23 198.07 198.07 2.5K
12:48 198.07 198.07 198.07 198.07 0.2K
12:49 198.07 198.07 198.06 198.07 1.1K
12:50 198.06 198.06 197.98 197.98 0.7K
12:51 197.98 197.98 197.76 197.76 2.5K
12:52 197.76 197.78 197.76 197.77 0.4K
12:53 197.77 197.77 197.74 197.74 0.4K
12:54 197.74 197.74 197.74 197.74 0.4K
12:55 197.74 197.74 197.74 197.74 0.2K
12:56 197.74 197.74 197.30 197.30 0.6K
12:57 197.30 197.30 197.30 197.30 0.3K
12:58 197.30 197.30 197.30 197.30 0.2K
12:59 197.30 197.30 197.01 197.01 0.9K
13:00 197.01 197.18 197.01 197.18 2.6K
13:01 197.18 197.26 197.09 197.09 3.5K
13:02 197.09 197.28 197.09 197.28 1.0K
13:03 197.28 197.28 197.27 197.27 0.3K
13:04 197.26 197.26 197.26 197.26 0.4K
13:05 197.26 197.26 197.12 197.12 0.9K
13:06 197.12 197.12 197.12 197.12 1.3K
13:07 196.97 196.97 196.97 196.97 0.3K
13:08 196.97 196.97 196.97 196.97 0.1K
13:09 196.97 196.97 196.97 196.97 0.1K
13:10 196.97 196.97 196.97 196.97 0.0K
13:11 196.97 197.06 196.85 197.06 1.1K
13:12 197.06 197.06 197.06 197.06 0.2K
13:13 197.06 197.06 196.83 196.83 1.7K
13:14 196.83 196.83 196.73 196.73 2.5K
13:15 196.80 196.80 196.80 196.80 0.4K
13:16 196.80 196.80 196.80 196.80 0.4K
13:17 196.80 196.80 196.80 196.80 0.2K
13:18 196.80 196.80 196.69 196.69 0.4K
13:19 196.69 196.75 196.69 196.75 0.3K
13:20 196.67 196.67 196.67 196.67 0.6K
13:21 196.67 196.67 196.59 196.59 1.3K
13:22 196.59 196.59 196.59 196.59 0.1K
13:23 196.59 196.59 196.59 196.59 0.6K
13:24 196.59 196.76 196.59 196.76 0.1K
13:25 196.76 196.76 196.76 196.76 0.2K
13:26 196.76 196.76 196.76 196.76 0.5K
13:27 196.74 196.74 196.61 196.61 0.9K
13:28 196.61 196.61 196.61 196.61 0.5K
13:29 196.32 196.32 196.19 196.19 1.3K
13:30 196.19 196.19 196.19 196.19 1.3K
13:31 196.19 196.26 196.16 196.26 1.3K
13:32 196.26 196.26 196.02 196.02 1.4K
13:33 196.02 196.02 195.92 195.92 1.7K
13:34 195.92 195.92 195.92 195.92 0.4K
13:35 195.92 195.92 195.92 195.92 0.1K
13:36 195.92 195.92 195.92 195.92 1.9K
13:37 195.92 195.92 195.92 195.92 0.5K
13:38 195.92 196.28 195.92 196.28 0.5K
13:39 196.28 196.28 195.90 195.90 0.6K
13:40 195.90 195.90 195.88 195.88 0.7K
13:41 196.03 196.03 196.03 196.03 0.3K
13:42 196.03 196.06 196.03 196.06 0.4K
13:43 196.25 196.25 196.25 196.25 1.2K
13:44 196.25 196.25 196.25 196.25 0.1K
13:45 196.25 196.25 196.16 196.16 0.3K
13:46 196.16 196.24 196.16 196.24 0.6K
13:47 196.24 196.24 196.22 196.22 0.7K
13:48 195.95 195.95 195.95 195.95 0.2K
13:49 196.33 196.73 196.33 196.73 3.6K
13:50 196.73 196.73 196.59 196.59 1.1K
13:51 196.59 196.70 196.59 196.70 0.4K
13:52 196.70 196.70 196.70 196.70 0.1K
13:53 196.70 196.70 196.70 196.70 0.2K
13:54 196.70 196.70 196.70 196.70 0.3K
13:55 196.70 196.70 196.70 196.70 0.6K
13:56 196.48 196.48 196.29 196.29 1.3K
13:57 196.29 196.29 196.29 196.29 0.4K
13:58 196.29 196.29 196.26 196.26 0.7K
13:59 196.26 196.26 196.26 196.26 0.5K
14:00 196.26 196.34 196.26 196.34 0.5K
14:01 196.34 196.40 196.34 196.40 0.7K
14:02 196.40 196.40 196.40 196.40 0.5K
14:03 196.40 196.46 196.40 196.43 0.7K
14:04 196.43 196.50 196.43 196.50 0.3K
14:05 196.42 196.42 196.31 196.31 1.0K
14:06 196.31 196.31 196.24 196.24 0.2K
14:07 196.24 196.24 196.24 196.24 0.2K
14:08 196.24 196.26 196.24 196.26 0.2K
14:09 196.26 196.48 196.26 196.48 2.5K
14:10 196.48 196.52 196.32 196.32 3.0K
14:11 196.38 196.52 196.38 196.52 1.5K
14:12 196.52 196.52 196.12 196.31 1.0K
14:13 196.19 196.22 196.19 196.22 0.4K
14:14 196.22 196.22 196.22 196.22 0.3K
14:15 196.22 196.22 196.16 196.16 0.3K
14:16 196.16 196.16 196.16 196.16 0.2K
14:17 196.16 196.16 196.16 196.16 0.4K
14:18 196.16 196.16 195.98 195.98 1.0K
14:19 195.98 195.98 195.75 195.75 3.4K
14:20 195.75 195.96 195.75 195.96 0.4K
14:21 195.96 196.11 195.96 196.11 0.4K
14:22 196.11 196.11 196.11 196.11 1.3K
14:23 196.11 196.13 196.11 196.13 1.3K
14:24 196.13 196.13 196.13 196.13 0.2K
14:25 196.13 196.13 196.13 196.13 0.1K
14:26 196.13 196.13 196.00 196.00 0.5K
14:27 196.00 196.00 196.00 196.00 0.5K
14:28 196.00 196.00 196.00 196.00 0.4K
14:29 196.07 196.07 195.97 196.05 1.3K
14:30 196.05 196.05 196.05 196.05 0.1K
14:31 196.05 196.11 196.05 196.11 1.2K
14:32 196.11 196.31 196.11 196.31 1.6K
14:33 196.31 196.31 196.28 196.28 1.7K
14:34 196.28 196.28 196.28 196.28 0.2K
14:35 196.28 196.28 196.13 196.13 0.2K
14:36 196.13 196.13 196.13 196.13 0.6K
14:37 196.13 196.13 196.13 196.13 0.1K
14:38 196.13 196.13 195.99 195.99 0.7K
14:39 195.99 196.09 195.99 196.09 0.3K
14:40 196.09 196.09 196.09 196.09 0.3K
14:41 196.26 196.28 196.26 196.28 1.4K
14:42 196.28 196.28 196.28 196.28 0.1K
14:43 196.28 196.34 196.28 196.34 1.4K
14:44 196.34 196.34 196.23 196.23 0.7K
14:45 196.23 196.33 196.23 196.33 0.3K
14:46 196.33 196.33 196.33 196.33 0.4K
14:47 196.33 196.33 196.33 196.33 0.3K
14:48 196.22 196.22 196.22 196.22 0.4K
14:49 195.99 196.12 195.99 196.12 1.9K
14:50 196.12 196.12 196.12 196.12 0.3K
14:51 196.12 196.12 196.07 196.07 1.0K
14:52 196.07 196.07 195.92 195.92 2.0K
14:53 195.72 195.72 195.72 195.72 1.6K
14:54 195.72 195.72 195.50 195.50 0.9K
14:55 195.50 195.50 195.35 195.43 1.6K
14:56 195.43 195.43 195.43 195.43 1.3K
14:57 195.43 195.68 195.43 195.68 2.1K
14:58 195.68 195.68 195.32 195.32 1.6K
14:59 195.32 195.32 195.11 195.11 0.4K
15:00 195.11 195.22 195.11 195.22 0.4K
15:01 195.22 195.22 195.22 195.22 0.4K
15:02 195.22 195.22 194.81 194.81 4.0K
15:03 194.81 194.81 194.50 194.50 1.7K
15:04 194.47 194.50 194.47 194.50 0.8K
15:05 194.50 194.50 194.44 194.44 1.0K
15:06 194.44 194.44 194.27 194.27 0.9K
15:07 194.26 194.36 194.08 194.24 1.4K
15:08 194.31 194.31 194.05 194.05 0.9K
15:09 194.18 194.18 193.98 193.98 2.9K
15:10 193.98 194.12 193.91 193.91 2.1K
15:11 193.91 193.91 193.90 193.90 0.5K
15:12 193.66 193.80 193.66 193.76 2.8K
15:13 193.76 193.76 193.67 193.67 0.6K
15:14 193.67 193.80 193.67 193.80 2.5K
15:15 193.83 194.06 193.83 194.02 2.1K
15:16 194.02 194.02 193.92 193.92 1.8K
15:17 193.88 193.97 193.88 193.89 3.2K
15:18 193.85 193.97 193.80 193.97 3.0K
15:19 193.93 193.96 193.93 193.96 1.0K
15:20 193.96 193.96 193.73 193.73 0.9K
15:21 193.73 193.73 193.54 193.65 6.0K
15:22 193.65 193.67 193.57 193.67 1.6K
15:23 193.67 193.67 193.60 193.60 0.9K
15:24 193.60 193.74 193.60 193.63 1.2K
15:25 193.63 193.71 193.52 193.66 4.4K
15:26 193.66 193.75 193.54 193.63 2.0K
15:27 193.63 193.63 193.52 193.52 2.4K
15:28 193.37 193.39 193.36 193.36 1.3K
15:29 193.39 193.39 193.32 193.32 1.3K
15:30 193.32 193.32 193.18 193.18 2.2K
15:31 193.18 193.33 193.18 193.33 1.8K
15:32 193.33 193.58 193.33 193.58 2.2K
15:33 193.57 193.57 193.57 193.57 2.4K
15:34 193.57 193.57 193.44 193.44 2.2K
15:35 193.44 193.44 193.32 193.32 1.1K
15:36 193.32 193.32 193.32 193.32 0.5K
15:37 193.32 193.32 193.32 193.32 1.2K
15:38 193.32 193.32 193.32 193.32 0.6K
15:39 193.32 193.32 193.32 193.32 0.7K
15:40 193.32 193.32 193.01 193.01 1.6K
15:41 193.01 193.10 193.01 193.10 1.6K
15:42 193.10 193.10 192.79 192.79 3.5K
15:43 192.79 192.82 192.64 192.72 2.6K
15:44 192.79 192.79 192.60 192.79 9.5K
15:45 192.79 192.81 192.69 192.81 1.6K
15:46 192.81 193.03 192.81 192.93 4.2K
15:47 193.01 193.20 193.01 193.20 4.0K
15:48 193.20 193.50 193.20 193.50 4.8K
15:49 193.50 193.52 193.50 193.52 4.9K
15:50 193.52 193.57 193.52 193.56 2.1K
15:51 193.56 193.56 193.40 193.40 5.2K
15:52 193.49 193.58 193.44 193.44 3.3K
15:53 193.25 193.25 192.91 192.91 14.4K
15:54 192.91 193.16 192.91 192.98 5.1K
15:55 192.98 192.98 192.96 192.96 9.7K
15:56 192.96 193.14 192.67 192.91 31.8K
15:57 192.91 192.91 192.91 192.91 5.3K
15:58 192.91 193.17 192.91 193.17 15.2K
15:59 193.17 193.17 192.92 192.92 21.3K
16:00 192.97 193.44 192.90 193.29 186.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし