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
09:31 190.10 195.20 189.70 189.70 17.6K
09:32 189.70 189.70 189.48 189.70 4.0K
09:33 189.70 189.70 188.98 189.45 2.0K
09:34 189.45 189.45 188.88 188.88 0.7K
09:35 188.88 188.88 187.86 187.91 5.9K
09:36 187.91 188.25 187.87 188.25 10.8K
09:37 188.25 188.25 188.25 188.25 2.6K
09:38 188.25 188.86 188.25 188.86 1.5K
09:39 188.95 188.95 188.95 188.95 0.8K
09:40 188.95 188.95 188.50 188.50 2.2K
09:41 188.62 188.75 188.62 188.75 2.0K
09:42 188.75 189.06 188.75 189.06 4.8K
09:43 189.25 189.25 188.42 188.42 2.5K
09:44 188.42 188.42 188.03 188.29 8.4K
09:45 188.29 188.30 188.29 188.30 0.6K
09:46 187.49 187.49 187.23 187.43 17.7K
09:47 187.43 187.43 187.37 187.41 1.6K
09:48 187.41 187.41 187.41 187.41 1.2K
09:49 187.41 187.77 187.41 187.77 0.4K
09:50 187.77 187.77 187.37 187.68 1.0K
09:51 187.63 187.63 187.20 187.42 1.1K
09:52 187.42 187.42 187.42 187.42 0.2K
09:53 187.42 187.42 187.42 187.42 0.6K
09:54 187.21 187.56 187.16 187.56 4.9K
09:55 187.56 187.56 187.00 187.00 1.1K
09:56 187.00 187.33 187.00 187.33 1.2K
09:57 187.33 187.33 187.33 187.33 0.3K
09:58 187.33 187.34 187.14 187.25 2.4K
09:59 187.01 187.01 186.93 186.93 1.2K
10:00 186.93 186.93 186.66 186.79 2.4K
10:01 186.79 186.79 186.60 186.60 2.3K
10:02 186.60 186.64 186.60 186.62 1.9K
10:03 186.62 186.87 186.62 186.87 0.9K
10:04 186.82 186.82 186.82 186.82 1.3K
10:05 186.82 186.82 186.82 186.82 0.9K
10:06 186.82 186.88 186.54 186.87 2.4K
10:07 186.64 186.77 186.64 186.77 1.7K
10:08 186.77 186.77 186.19 186.19 2.9K
10:09 186.19 186.19 185.93 186.04 1.8K
10:10 186.04 186.04 185.89 185.89 2.1K
10:11 185.74 185.74 185.55 185.55 1.7K
10:12 185.55 185.55 185.06 185.06 10.7K
10:13 185.27 185.55 185.27 185.52 16.3K
10:14 185.52 185.52 185.22 185.22 2.8K
10:15 185.49 185.49 184.77 184.77 5.0K
10:16 184.48 184.48 184.48 184.48 1.7K
10:17 184.48 184.73 184.48 184.73 6.3K
10:18 184.73 184.73 184.43 184.43 1.4K
10:19 184.43 184.88 184.43 184.88 5.5K
10:20 184.88 184.90 184.59 184.72 3.4K
10:21 184.81 184.81 184.75 184.75 4.6K
10:22 185.00 185.00 185.00 185.00 0.7K
10:23 184.75 184.75 184.75 184.75 1.1K
10:24 184.92 185.17 184.92 185.17 7.3K
10:25 185.17 185.17 184.93 185.17 1.6K
10:26 185.17 185.40 185.16 185.31 0.7K
10:27 185.31 185.35 185.31 185.35 1.0K
10:28 185.26 185.89 185.26 185.89 4.9K
10:29 185.89 185.89 185.89 185.89 0.6K
10:30 185.89 185.90 185.70 185.70 0.5K
10:31 185.70 186.15 185.70 186.15 11.3K
10:32 186.15 186.15 186.15 186.15 0.6K
10:33 186.15 186.15 185.96 185.96 1.9K
10:34 185.90 186.05 185.90 186.05 1.4K
10:35 186.05 186.05 186.05 186.05 0.4K
10:36 186.05 186.05 186.05 186.05 1.1K
10:37 186.05 186.28 186.05 186.25 3.6K
10:38 186.25 186.28 186.20 186.28 2.0K
10:39 186.28 186.28 186.03 186.03 1.7K
10:40 186.03 186.24 186.03 186.09 2.2K
10:41 186.09 186.20 186.09 186.20 1.0K
10:42 186.20 186.20 186.20 186.20 0.7K
10:43 186.18 186.26 186.09 186.09 1.1K
10:44 186.09 186.09 185.82 186.04 3.3K
10:45 185.94 186.03 185.94 186.03 1.0K
10:46 185.81 185.93 185.81 185.93 1.9K
10:47 185.93 185.93 185.51 185.51 15.7K
10:48 185.51 185.51 185.38 185.38 1.4K
10:49 185.70 185.70 185.50 185.50 2.2K
10:50 185.50 185.62 185.50 185.54 4.7K
10:51 185.54 185.54 185.29 185.29 6.6K
10:52 185.40 185.40 185.35 185.35 3.1K
10:53 185.35 185.35 185.35 185.35 0.6K
10:54 185.33 185.33 185.07 185.19 1.3K
10:55 185.19 185.37 185.19 185.37 2.7K
10:56 185.37 185.37 185.24 185.24 0.6K
10:57 185.24 185.26 185.00 185.00 1.4K
10:58 185.00 185.22 184.99 185.22 1.0K
10:59 184.99 185.25 184.99 185.25 1.9K
11:00 185.11 185.11 184.88 184.94 5.5K
11:01 184.85 184.97 184.71 184.86 7.9K
11:02 184.60 184.62 184.43 184.43 15.4K
11:03 184.50 184.50 184.46 184.46 8.6K
11:04 184.46 184.55 184.46 184.55 3.4K
11:05 184.49 184.49 184.11 184.17 6.0K
11:06 184.17 184.17 183.85 183.92 2.8K
11:07 183.90 184.17 183.90 184.17 7.7K
11:08 184.17 184.17 184.17 184.17 1.4K
11:09 184.12 184.12 183.84 183.95 2.6K
11:10 183.95 183.95 183.95 183.95 8.2K
11:11 183.96 183.96 183.75 183.83 5.8K
11:12 183.94 184.13 183.92 184.13 15.6K
11:13 184.12 184.25 184.12 184.25 6.9K
11:14 184.47 184.51 184.47 184.51 4.8K
11:15 184.58 184.58 184.44 184.56 3.2K
11:16 184.56 184.64 184.54 184.59 5.9K
11:17 184.77 184.77 184.65 184.74 5.3K
11:18 184.74 184.74 184.56 184.58 1.3K
11:19 184.58 184.58 184.27 184.27 2.0K
11:20 184.35 184.44 184.33 184.37 2.1K
11:21 184.37 184.46 184.34 184.34 6.3K
11:22 184.34 184.38 184.34 184.38 0.7K
11:23 184.38 184.40 184.35 184.40 3.6K
11:24 184.35 184.42 184.09 184.09 3.9K
11:25 184.09 184.11 184.05 184.05 1.3K
11:26 184.05 184.05 183.95 183.95 4.2K
11:27 183.90 184.01 183.90 184.01 1.2K
11:28 184.01 184.01 184.01 184.01 0.8K
11:29 184.01 184.05 184.01 184.05 1.7K
11:30 184.05 184.05 183.71 183.71 4.3K
11:31 183.90 184.11 183.81 183.81 8.2K
11:32 183.81 183.81 183.66 183.66 1.1K
11:33 183.66 183.76 183.66 183.76 1.4K
11:34 183.76 183.76 183.67 183.67 1.3K
11:35 183.28 183.40 183.28 183.32 7.7K
11:36 183.32 183.33 183.25 183.29 5.6K
11:37 183.35 183.64 183.35 183.56 12.5K
11:38 183.50 183.72 183.50 183.72 4.1K
11:39 183.76 183.77 183.46 183.46 2.1K
11:40 183.46 183.71 183.46 183.71 0.7K
11:41 183.63 183.78 183.63 183.78 4.2K
11:42 183.78 183.78 183.78 183.78 1.3K
11:43 183.78 183.83 183.76 183.83 1.2K
11:44 183.83 183.85 183.83 183.85 1.4K
11:45 183.85 184.12 183.85 184.12 2.8K
11:46 184.12 184.26 184.07 184.07 1.8K
11:47 184.07 184.07 183.96 183.96 1.8K
11:48 183.96 183.96 183.89 183.89 1.0K
11:49 183.91 183.91 183.74 183.81 1.8K
11:50 183.82 184.05 183.82 184.05 4.9K
11:51 184.05 184.05 183.94 183.94 1.5K
11:52 183.94 183.94 183.94 183.94 0.9K
11:53 183.94 183.94 183.67 183.67 6.1K
11:54 183.85 184.23 183.85 184.23 8.5K
11:55 184.23 184.33 184.23 184.30 3.1K
11:56 184.30 184.30 184.18 184.18 4.2K
11:57 184.18 184.28 184.18 184.28 3.6K
11:58 184.35 184.37 184.22 184.22 4.9K
11:59 184.22 184.22 184.22 184.22 0.7K
12:00 184.16 184.16 183.99 183.99 2.0K
12:01 183.99 183.99 183.96 183.96 3.2K
12:02 183.96 184.11 183.96 184.07 6.3K
12:03 184.07 184.28 184.07 184.26 10.0K
12:04 184.26 184.26 184.17 184.23 1.5K
12:05 184.33 184.46 184.32 184.32 2.3K
12:06 184.32 184.42 184.24 184.28 3.5K
12:07 184.55 184.55 184.37 184.37 1.1K
12:08 184.45 184.45 184.20 184.20 0.8K
12:09 184.32 184.33 184.20 184.33 6.2K
12:10 184.30 184.30 184.30 184.30 3.5K
12:11 184.42 184.62 184.42 184.56 5.3K
12:12 184.65 184.65 184.51 184.58 5.3K
12:13 184.57 184.57 184.57 184.57 0.9K
12:14 184.57 184.57 184.48 184.48 1.9K
12:15 184.40 184.40 184.40 184.40 1.0K
12:16 184.45 184.52 184.36 184.52 2.2K
12:17 184.45 184.52 184.45 184.48 7.6K
12:18 184.55 184.73 184.48 184.48 8.8K
12:19 184.48 184.48 184.48 184.48 0.2K
12:20 184.48 184.57 184.45 184.45 2.0K
12:21 184.50 184.73 184.46 184.73 7.3K
12:22 184.73 185.05 184.73 185.05 2.9K
12:23 185.05 185.18 185.05 185.18 1.5K
12:24 185.18 185.36 185.18 185.36 3.9K
12:25 185.45 185.47 185.34 185.34 1.4K
12:26 185.45 185.51 185.37 185.41 5.3K
12:27 185.41 185.56 185.41 185.45 7.1K
12:28 185.45 185.61 185.45 185.61 5.4K
12:29 185.54 185.82 185.53 185.80 9.1K
12:30 185.80 185.80 185.65 185.65 1.4K
12:31 185.52 185.52 185.30 185.40 2.0K
12:32 185.32 185.39 185.24 185.39 7.1K
12:33 185.34 185.43 185.23 185.43 7.8K
12:34 185.59 185.59 185.43 185.52 9.0K
12:35 185.52 185.52 185.52 185.52 0.8K
12:36 185.52 185.52 185.52 185.52 0.4K
12:37 185.52 186.05 185.52 186.00 3.2K
12:38 186.00 186.00 185.66 185.66 2.0K
12:39 185.79 185.81 185.74 185.81 1.1K
12:40 185.86 185.87 185.80 185.80 1.4K
12:41 185.80 185.80 185.80 185.80 1.4K
12:42 185.80 185.80 185.48 185.48 3.4K
12:43 185.48 185.53 185.33 185.33 1.1K
12:44 185.61 185.61 185.48 185.50 6.2K
12:45 185.51 185.57 185.51 185.57 3.8K
12:46 185.54 185.73 185.54 185.73 7.0K
12:47 185.77 185.77 185.77 185.77 2.5K
12:48 185.77 185.77 185.63 185.63 1.1K
12:49 185.63 185.63 185.60 185.60 1.3K
12:50 185.60 185.60 185.37 185.37 0.6K
12:51 185.37 185.43 185.27 185.27 1.2K
12:52 185.27 185.32 185.27 185.32 0.4K
12:53 185.32 185.32 185.06 185.06 1.1K
12:54 185.06 185.17 185.06 185.17 1.4K
12:55 185.30 185.30 185.30 185.30 2.3K
12:56 185.30 185.30 185.30 185.30 0.4K
12:57 185.05 185.37 185.05 185.37 1.9K
12:58 185.37 185.37 184.98 184.98 0.6K
12:59 184.98 184.98 184.98 184.98 0.2K
13:00 184.98 184.98 184.98 184.98 0.2K
13:01 184.98 185.06 184.98 185.06 0.9K
13:02 185.06 185.06 185.06 185.06 0.7K
13:03 185.06 185.06 185.06 185.06 0.3K
13:04 185.06 185.07 185.06 185.07 1.7K
13:05 185.08 185.08 185.07 185.07 2.5K
13:06 185.07 185.14 185.07 185.14 3.6K
13:07 185.14 185.31 185.14 185.31 3.8K
13:08 185.34 185.34 185.29 185.29 3.4K
13:09 185.29 185.70 185.29 185.68 3.0K
13:10 185.73 185.73 185.73 185.73 0.4K
13:11 185.73 185.96 185.73 185.96 2.3K
13:12 185.96 186.02 185.96 186.02 0.9K
13:13 186.02 186.04 186.02 186.04 4.7K
13:14 185.95 185.97 185.90 185.90 1.9K
13:15 186.03 186.03 185.99 185.99 6.0K
13:16 185.99 185.99 185.99 185.99 1.4K
13:17 185.99 185.99 185.63 185.63 0.9K
13:18 185.51 185.51 185.51 185.51 0.4K
13:19 185.51 185.51 185.51 185.51 0.5K
13:20 185.51 185.70 185.51 185.70 0.8K
13:21 185.70 185.70 185.61 185.61 0.9K
13:22 185.61 185.61 185.61 185.61 0.8K
13:23 185.61 185.61 185.61 185.61 0.7K
13:24 185.61 185.61 185.33 185.33 0.8K
13:25 185.72 185.72 185.72 185.72 0.3K
13:26 185.72 185.72 185.72 185.72 0.3K
13:27 185.55 185.69 185.55 185.58 14.3K
13:28 185.58 185.58 185.53 185.53 1.2K
13:29 185.44 185.44 185.35 185.35 2.1K
13:30 185.35 185.63 185.35 185.63 5.7K
13:31 185.61 185.61 185.41 185.41 30.5K
13:32 185.45 185.45 185.41 185.41 4.1K
13:33 185.41 185.41 185.30 185.30 1.6K
13:34 185.40 185.40 185.33 185.33 1.3K
13:35 185.42 185.42 185.26 185.26 3.0K
13:36 185.23 185.31 185.06 185.06 3.2K
13:37 185.17 185.24 185.10 185.20 2.2K
13:38 184.97 185.26 184.97 185.26 4.2K
13:39 185.26 185.26 185.13 185.13 0.9K
13:40 185.25 185.26 185.25 185.26 1.3K
13:41 185.26 185.50 185.26 185.50 5.7K
13:42 185.50 185.50 185.27 185.27 1.4K
13:43 185.46 185.47 185.46 185.47 0.7K
13:44 185.47 185.47 185.35 185.35 0.7K
13:45 185.35 185.35 185.35 185.35 0.8K
13:46 185.47 185.47 185.47 185.47 0.6K
13:47 185.48 185.61 185.48 185.50 8.9K
13:48 185.49 185.57 185.49 185.57 2.9K
13:49 185.57 185.65 185.50 185.50 1.9K
13:50 185.55 185.55 185.55 185.55 1.3K
13:51 185.55 185.55 185.39 185.39 0.6K
13:52 185.39 185.52 185.39 185.40 0.8K
13:53 185.52 185.61 185.50 185.61 6.1K
13:54 185.65 185.67 185.63 185.63 7.5K
13:55 185.58 185.63 185.58 185.63 1.3K
13:56 185.63 185.63 185.63 185.63 0.8K
13:57 185.66 185.70 185.66 185.69 6.1K
13:58 185.85 185.89 185.85 185.89 1.7K
13:59 185.91 186.04 185.91 186.04 3.5K
14:00 186.04 186.10 186.04 186.10 1.0K
14:01 186.10 186.38 186.10 186.38 2.8K
14:02 186.31 186.37 186.31 186.34 2.2K
14:03 186.34 186.48 186.34 186.48 1.7K
14:04 186.48 186.58 186.48 186.54 1.1K
14:05 186.54 186.54 186.36 186.36 0.5K
14:06 186.36 186.36 186.36 186.36 1.8K
14:07 186.36 186.73 186.36 186.73 1.0K
14:08 186.73 186.81 186.73 186.81 2.2K
14:09 186.91 186.91 186.91 186.91 0.7K
14:10 186.91 186.99 186.87 186.87 10.3K
14:11 186.87 186.87 186.87 186.87 0.7K
14:12 186.87 186.89 186.87 186.89 0.6K
14:13 186.97 186.97 186.92 186.96 17.3K
14:14 186.96 186.96 186.88 186.88 1.4K
14:15 186.88 186.91 186.88 186.90 0.9K
14:16 186.90 186.90 186.86 186.86 0.7K
14:17 186.86 186.86 186.76 186.76 0.8K
14:18 186.76 186.76 186.76 186.76 0.5K
14:19 186.83 186.89 186.83 186.89 0.5K
14:20 186.89 186.89 186.89 186.89 0.8K
14:21 186.84 186.99 186.84 186.90 1.6K
14:22 186.90 186.90 186.82 186.82 0.8K
14:23 186.80 186.80 186.71 186.73 4.8K
14:24 186.73 186.80 186.73 186.80 1.3K
14:25 186.78 186.87 186.73 186.86 5.0K
14:26 186.86 186.94 186.85 186.85 3.7K
14:27 186.85 186.85 186.53 186.53 3.7K
14:28 186.53 186.53 186.53 186.53 1.1K
14:29 186.53 186.53 186.41 186.41 0.5K
14:30 186.41 186.41 186.31 186.36 2.8K
14:31 186.36 186.36 186.36 186.36 0.4K
14:32 186.36 186.36 186.06 186.06 3.9K
14:33 186.06 186.32 186.06 186.32 4.7K
14:34 186.32 186.32 186.32 186.32 0.2K
14:35 186.32 186.35 186.32 186.35 0.7K
14:36 186.35 186.35 186.35 186.35 0.3K
14:37 186.35 186.35 186.07 186.07 0.6K
14:38 186.07 186.39 186.07 186.29 0.6K
14:39 186.29 186.29 186.26 186.26 0.5K
14:40 186.26 186.26 186.26 186.26 0.4K
14:41 186.22 186.46 186.22 186.46 4.6K
14:42 186.58 186.58 186.50 186.57 7.7K
14:43 186.57 186.60 186.57 186.60 4.8K
14:44 186.60 186.85 186.57 186.85 4.1K
14:45 186.85 186.85 186.75 186.75 2.1K
14:46 186.75 186.75 186.55 186.55 1.4K
14:47 186.55 186.78 186.55 186.78 1.2K
14:48 186.78 186.78 186.56 186.58 0.7K
14:49 186.55 186.74 186.55 186.74 2.0K
14:50 186.74 187.12 186.74 187.12 20.3K
14:51 187.12 187.47 187.12 187.47 1.9K
14:52 187.47 187.47 187.27 187.45 2.5K
14:53 187.45 187.45 187.32 187.32 1.2K
14:54 187.50 187.51 187.30 187.30 2.9K
14:55 187.54 187.56 187.11 187.11 5.8K
14:56 187.11 187.43 187.11 187.43 1.6K
14:57 187.43 187.43 187.15 187.15 1.0K
14:58 187.15 187.18 187.15 187.18 0.9K
14:59 187.18 187.29 187.18 187.29 0.7K
15:00 187.33 187.33 187.30 187.30 1.2K
15:01 187.30 187.43 187.30 187.32 4.7K
15:02 187.32 187.54 187.15 187.15 9.6K
15:03 187.35 187.44 187.22 187.44 1.9K
15:04 187.44 187.44 186.97 186.97 2.2K
15:05 186.96 187.03 186.90 187.03 1.3K
15:06 187.03 187.03 187.01 187.01 1.0K
15:07 186.84 187.01 186.84 187.01 4.1K
15:08 186.93 187.03 186.93 187.01 2.5K
15:09 187.10 187.12 187.02 187.12 4.1K
15:10 187.12 187.12 187.02 187.02 1.3K
15:11 187.02 187.15 187.01 187.12 3.6K
15:12 187.12 187.36 187.12 187.25 3.5K
15:13 187.28 187.34 187.20 187.34 5.5K
15:14 187.35 187.44 187.29 187.29 6.2K
15:15 187.29 187.36 187.29 187.36 1.6K
15:16 187.36 187.37 187.36 187.37 1.1K
15:17 187.37 187.37 187.26 187.26 1.4K
15:18 187.26 187.61 187.26 187.61 3.7K
15:19 187.61 187.68 187.48 187.68 3.2K
15:20 187.48 187.67 187.48 187.67 1.0K
15:21 187.67 187.68 187.67 187.68 0.7K
15:22 187.75 187.76 187.70 187.76 2.4K
15:23 187.76 188.04 187.76 188.04 1.6K
15:24 188.01 188.15 188.01 188.15 1.9K
15:25 188.15 188.35 188.15 188.35 1.3K
15:26 188.27 188.29 188.17 188.17 2.4K
15:27 188.17 188.21 188.12 188.21 2.0K
15:28 188.21 188.21 188.09 188.09 3.2K
15:29 187.98 188.04 187.73 187.76 4.1K
15:30 187.63 187.75 187.63 187.64 2.4K
15:31 187.59 187.59 187.16 187.16 1.8K
15:32 187.18 187.20 186.90 186.90 4.4K
15:33 186.90 186.90 186.41 186.47 8.3K
15:34 186.54 186.54 186.22 186.24 4.6K
15:35 186.24 186.24 186.09 186.14 1.9K
15:36 186.14 186.18 186.06 186.18 4.5K
15:37 186.18 186.44 186.18 186.44 3.1K
15:38 186.44 186.44 186.22 186.22 16.8K
15:39 186.12 186.12 185.94 185.94 8.0K
15:40 185.94 186.11 185.94 186.01 4.4K
15:41 186.01 186.01 185.61 185.68 3.8K
15:42 185.66 185.70 185.54 185.67 3.9K
15:43 185.67 185.67 185.29 185.56 10.3K
15:44 185.43 185.79 185.43 185.79 7.4K
15:45 185.79 185.79 185.60 185.73 5.9K
15:46 185.73 185.85 185.69 185.69 11.2K
15:47 185.71 185.71 185.64 185.64 10.3K
15:48 185.61 185.61 185.35 185.35 4.0K
15:49 185.35 185.35 185.14 185.17 5.8K
15:50 185.26 185.26 185.00 185.08 5.8K
15:51 185.12 185.12 184.86 184.86 4.8K
15:52 184.62 184.62 184.33 184.41 6.1K
15:53 184.30 184.30 183.93 183.96 11.5K
15:54 183.96 184.10 183.95 184.01 7.1K
15:55 184.07 184.60 184.04 184.57 20.7K
15:56 184.64 184.90 184.64 184.75 17.9K
15:57 184.75 184.76 184.37 184.37 19.4K
15:58 184.43 184.44 184.15 184.19 27.5K
15:59 184.18 184.23 184.04 184.04 35.7K
16:00 184.04 184.28 184.01 184.06 279.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし