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
09:31 184.60 185.54 184.60 184.60 11.0K
09:32 185.25 185.43 185.25 185.43 2.6K
09:33 185.43 185.43 185.43 185.43 0.9K
09:34 185.43 185.43 185.43 185.43 0.2K
09:35 185.43 185.89 185.11 185.11 1.7K
09:36 185.11 185.11 184.73 184.73 0.9K
09:37 184.73 184.73 184.73 184.73 0.3K
09:38 184.73 185.24 184.73 185.24 5.4K
09:39 185.24 185.24 184.60 184.60 0.6K
09:40 185.22 185.22 184.41 184.41 3.2K
09:41 184.41 185.03 184.41 185.01 5.2K
09:42 184.86 185.07 184.86 185.04 2.1K
09:43 184.94 185.08 184.94 185.08 1.3K
09:44 185.32 185.32 185.26 185.27 8.7K
09:45 185.27 185.27 184.91 184.91 8.7K
09:46 184.91 185.47 184.91 185.47 9.9K
09:47 185.57 185.64 185.57 185.64 1.5K
09:48 186.00 186.25 186.00 186.25 1.9K
09:49 186.25 186.25 186.24 186.24 0.8K
09:50 186.29 186.30 186.26 186.26 1.6K
09:51 186.48 186.48 186.26 186.26 0.6K
09:52 186.26 186.26 186.26 186.26 1.4K
09:53 186.26 186.46 186.26 186.29 1.3K
09:54 186.29 186.56 186.29 186.56 1.0K
09:55 186.56 186.62 186.56 186.62 1.3K
09:56 186.62 186.62 186.47 186.47 0.8K
09:57 186.47 186.76 186.45 186.45 1.6K
09:58 186.45 186.45 186.42 186.42 0.4K
09:59 186.56 186.56 186.38 186.38 2.7K
10:00 186.38 186.43 186.32 186.32 1.2K
10:01 186.32 186.45 186.32 186.45 0.9K
10:02 186.45 186.52 186.45 186.52 2.9K
10:03 186.52 186.61 186.52 186.59 3.5K
10:04 186.59 186.63 186.59 186.63 3.0K
10:05 186.63 186.63 186.47 186.47 2.7K
10:06 186.46 186.46 186.34 186.34 2.4K
10:07 186.34 186.34 186.09 186.33 2.8K
10:08 186.25 186.25 186.03 186.24 1.7K
10:09 185.95 186.21 185.95 186.10 1.4K
10:10 186.10 186.10 185.84 186.00 1.7K
10:11 185.99 186.11 185.99 186.11 1.3K
10:12 186.07 186.07 185.71 185.97 1.4K
10:13 185.60 185.84 185.47 185.66 2.1K
10:14 185.66 185.66 185.02 185.02 1.2K
10:15 185.04 185.06 184.94 184.96 1.8K
10:16 184.96 184.96 184.56 184.56 2.1K
10:17 184.47 184.69 184.47 184.68 1.6K
10:18 184.33 184.33 184.10 184.23 2.1K
10:19 184.04 184.04 183.95 183.96 5.0K
10:20 183.96 184.11 183.96 184.11 0.7K
10:21 184.11 184.25 184.11 184.25 2.3K
10:22 184.25 184.25 184.15 184.15 1.1K
10:23 183.93 183.93 183.93 183.93 1.8K
10:24 183.96 183.97 183.96 183.97 2.4K
10:25 183.99 184.16 183.95 184.16 3.4K
10:26 184.16 184.16 183.98 183.98 1.1K
10:27 183.98 183.98 183.97 183.98 2.8K
10:28 183.98 183.98 183.78 183.94 2.4K
10:29 183.81 183.94 183.78 183.94 1.8K
10:30 183.79 183.79 183.61 183.75 5.0K
10:31 183.77 183.77 183.60 183.60 1.5K
10:32 183.56 183.59 183.28 183.59 9.4K
10:33 183.43 183.43 183.42 183.42 1.4K
10:34 183.42 183.58 183.26 183.58 5.8K
10:35 183.58 183.62 183.58 183.62 0.4K
10:36 183.78 183.78 183.38 183.49 3.2K
10:37 183.37 183.37 183.36 183.36 0.8K
10:38 183.36 183.36 183.15 183.15 2.1K
10:39 183.15 183.29 183.15 183.29 0.7K
10:40 183.18 183.29 183.17 183.29 1.0K
10:41 183.29 183.29 182.93 182.97 8.7K
10:42 182.98 182.98 182.98 182.98 1.2K
10:43 182.98 183.07 182.91 182.96 2.5K
10:44 182.96 183.17 182.96 183.10 2.0K
10:45 183.10 183.28 183.10 183.28 2.9K
10:46 183.28 183.29 183.12 183.29 2.4K
10:47 183.32 183.33 183.15 183.15 2.2K
10:48 183.15 183.19 183.10 183.10 0.6K
10:49 183.10 183.20 183.08 183.20 1.6K
10:50 183.64 184.02 183.64 184.02 7.6K
10:51 184.02 184.19 183.90 183.90 2.4K
10:52 183.90 183.90 183.55 183.55 1.7K
10:53 183.55 183.55 183.44 183.54 2.4K
10:54 183.27 183.44 183.27 183.44 1.4K
10:55 183.45 183.55 183.22 183.55 4.6K
10:56 183.48 183.68 183.22 183.22 5.3K
10:57 183.22 183.42 183.22 183.42 0.4K
10:58 183.25 183.25 183.21 183.24 2.4K
10:59 183.23 183.23 183.05 183.14 1.6K
11:00 183.22 183.38 183.22 183.38 5.4K
11:01 183.36 183.57 183.36 183.57 4.7K
11:02 183.58 183.58 183.58 183.58 1.0K
11:03 183.58 183.58 183.19 183.19 3.2K
11:04 183.19 183.31 183.19 183.27 0.9K
11:05 183.27 183.48 183.27 183.46 7.9K
11:06 183.46 183.49 183.34 183.36 2.0K
11:07 183.35 183.36 183.35 183.36 0.9K
11:08 183.36 183.37 183.36 183.37 1.2K
11:09 183.22 183.28 183.14 183.22 4.0K
11:10 183.22 183.23 183.15 183.23 1.4K
11:11 183.24 183.24 183.10 183.21 2.0K
11:12 183.21 183.21 183.21 183.21 1.8K
11:13 183.24 183.24 183.01 183.01 4.0K
11:14 183.01 183.16 183.01 183.05 1.0K
11:15 183.23 183.23 183.17 183.17 1.0K
11:16 183.17 183.17 183.05 183.15 2.2K
11:17 183.04 183.22 183.04 183.22 5.8K
11:18 183.22 183.39 183.22 183.27 3.8K
11:19 183.28 183.28 183.21 183.22 4.5K
11:20 183.22 183.22 183.13 183.13 1.8K
11:21 183.16 183.16 183.08 183.16 0.9K
11:22 183.10 183.10 182.94 183.09 4.2K
11:23 183.09 183.09 182.91 182.91 1.2K
11:24 182.80 182.87 182.80 182.87 2.4K
11:25 182.66 182.66 182.47 182.66 11.3K
11:26 182.66 182.70 182.62 182.65 2.5K
11:27 182.61 182.74 182.61 182.73 10.3K
11:28 182.73 182.93 182.73 182.92 3.6K
11:29 182.92 182.99 182.92 182.99 0.5K
11:30 182.99 182.99 182.86 182.97 4.3K
11:31 183.03 183.03 182.93 182.93 1.1K
11:32 182.93 183.11 182.93 183.00 2.0K
11:33 183.00 183.14 183.00 183.14 2.1K
11:34 183.14 183.23 183.13 183.13 2.3K
11:35 183.23 183.23 183.13 183.13 1.2K
11:36 183.13 183.15 183.13 183.15 1.1K
11:37 183.12 183.12 183.00 183.00 4.1K
11:38 182.99 183.04 182.92 183.01 3.4K
11:39 183.01 183.11 183.01 183.06 3.0K
11:40 183.11 183.11 183.11 183.11 0.9K
11:41 183.11 183.22 183.05 183.05 2.3K
11:42 183.05 183.05 182.94 183.05 1.4K
11:43 182.93 182.95 182.91 182.91 2.9K
11:44 182.78 182.96 182.78 182.81 2.5K
11:45 182.96 182.96 182.88 182.96 1.2K
11:46 182.95 182.95 182.77 182.79 2.1K
11:47 182.95 182.95 182.78 182.84 2.7K
11:48 182.84 182.89 182.75 182.89 1.8K
11:49 182.89 182.89 182.66 182.69 2.0K
11:50 182.69 182.69 182.56 182.57 1.0K
11:51 182.73 182.73 182.50 182.50 4.0K
11:52 182.50 182.60 182.45 182.45 2.5K
11:53 182.65 182.76 182.42 182.42 1.1K
11:54 182.35 182.48 182.25 182.25 3.3K
11:55 182.45 182.45 182.33 182.45 1.5K
11:56 182.45 182.46 182.29 182.46 2.2K
11:57 182.46 182.50 182.46 182.50 1.3K
11:58 182.46 182.46 182.30 182.30 1.8K
11:59 182.30 182.46 182.30 182.33 1.6K
12:00 182.33 182.55 182.33 182.55 4.1K
12:01 182.56 182.59 182.41 182.41 2.3K
12:02 182.40 182.54 182.33 182.54 2.2K
12:03 182.33 182.54 182.33 182.54 1.0K
12:04 182.41 182.63 182.41 182.56 4.2K
12:05 182.56 182.59 182.56 182.59 2.7K
12:06 182.33 182.33 182.33 182.33 2.7K
12:07 182.33 182.46 182.31 182.31 12.7K
12:08 182.33 182.33 182.33 182.33 3.0K
12:09 182.46 182.46 182.35 182.35 2.7K
12:10 182.35 182.35 182.08 182.08 20.0K
12:11 182.08 182.08 182.08 182.08 2.2K
12:12 182.08 182.08 181.89 181.99 2.4K
12:13 181.99 181.99 181.99 181.99 1.2K
12:14 182.00 182.01 182.00 182.01 2.4K
12:15 182.02 182.08 182.02 182.08 4.0K
12:16 182.08 182.08 182.08 182.08 0.3K
12:17 182.08 182.08 181.97 181.97 1.0K
12:18 181.97 181.97 181.57 181.57 3.2K
12:19 181.59 181.70 181.58 181.58 2.2K
12:20 181.58 181.83 181.57 181.83 1.3K
12:21 181.60 181.78 181.60 181.60 1.5K
12:22 181.60 181.84 181.60 181.73 1.3K
12:23 181.66 181.89 181.66 181.89 9.6K
12:24 181.89 182.08 181.89 182.08 2.7K
12:25 182.08 182.08 181.92 181.93 1.3K
12:26 181.88 181.88 181.85 181.85 0.9K
12:27 181.85 181.90 181.74 181.74 1.2K
12:28 181.76 181.92 181.76 181.92 1.5K
12:29 181.78 181.92 181.75 181.75 1.2K
12:30 181.93 181.93 181.83 181.93 0.7K
12:31 181.93 181.93 181.83 181.83 2.3K
12:32 181.83 181.83 181.71 181.78 1.0K
12:33 181.78 182.04 181.78 182.04 4.9K
12:34 182.04 182.30 182.04 182.30 17.7K
12:35 182.39 182.50 182.34 182.34 3.3K
12:36 182.34 182.40 182.33 182.40 3.6K
12:37 182.40 182.41 182.40 182.41 1.2K
12:38 182.41 182.58 182.41 182.58 4.7K
12:39 182.76 183.06 182.76 183.06 10.4K
12:40 183.06 183.35 183.03 183.03 2.1K
12:41 183.26 183.38 183.03 183.38 1.1K
12:42 183.38 183.38 183.08 183.08 0.8K
12:43 183.08 183.08 183.08 183.08 0.4K
12:44 183.23 183.36 183.22 183.23 2.2K
12:45 183.23 183.37 183.23 183.36 2.6K
12:46 183.38 183.46 183.38 183.46 4.5K
12:47 183.46 183.67 183.46 183.67 0.8K
12:48 183.67 183.67 183.67 183.67 0.8K
12:49 183.67 183.67 183.46 183.46 0.4K
12:50 183.46 183.46 183.46 183.46 0.4K
12:51 183.46 183.66 183.46 183.60 0.7K
12:52 183.60 183.60 183.58 183.58 0.6K
12:53 183.58 183.82 183.58 183.82 3.5K
12:54 183.82 183.95 183.82 183.95 1.8K
12:55 183.85 184.03 183.85 183.88 6.3K
12:56 183.88 184.00 183.75 183.75 3.2K
12:57 183.75 183.77 183.67 183.67 1.3K
12:58 183.67 183.67 183.67 183.67 1.1K
12:59 183.63 183.63 183.63 183.63 2.5K
13:00 183.63 183.63 183.28 183.28 1.0K
13:01 183.28 183.45 183.28 183.32 1.5K
13:02 183.32 183.32 183.32 183.32 0.8K
13:03 183.32 183.37 183.32 183.37 0.8K
13:04 183.37 183.37 183.36 183.36 1.9K
13:05 183.61 183.70 183.61 183.70 9.1K
13:06 183.70 184.11 183.70 184.11 8.2K
13:07 184.11 184.11 184.04 184.04 2.7K
13:08 184.04 184.06 184.04 184.06 3.6K
13:09 184.06 184.10 183.97 184.10 1.5K
13:10 183.97 184.11 183.96 183.96 3.4K
13:11 183.64 183.64 183.63 183.63 14.6K
13:12 183.63 183.66 183.27 183.27 3.2K
13:13 183.27 183.37 183.20 183.20 1.0K
13:14 183.20 183.58 183.20 183.58 5.4K
13:15 183.58 183.77 183.58 183.77 2.4K
13:16 183.77 183.77 183.77 183.77 0.5K
13:17 183.77 183.77 183.62 183.62 0.7K
13:18 183.62 183.78 183.62 183.78 0.8K
13:19 183.78 183.92 183.78 183.89 5.4K
13:20 183.90 184.03 183.79 184.03 2.9K
13:21 184.03 184.48 184.03 184.48 1.3K
13:22 184.48 184.48 184.24 184.24 2.4K
13:23 184.23 184.61 184.21 184.46 1.4K
13:24 184.46 184.46 183.96 184.00 1.6K
13:25 183.99 184.18 183.99 184.18 1.0K
13:26 184.10 184.13 184.04 184.13 1.6K
13:27 184.13 184.13 183.96 183.96 2.2K
13:28 183.89 183.91 183.89 183.91 0.7K
13:29 183.91 183.98 183.84 183.98 1.5K
13:30 183.98 183.99 183.83 183.85 1.9K
13:31 183.85 183.85 183.71 183.85 1.4K
13:32 183.85 183.85 183.65 183.76 2.5K
13:33 183.77 183.85 183.77 183.85 8.5K
13:34 184.00 184.00 183.92 183.92 2.4K
13:35 184.10 184.10 184.10 184.10 0.7K
13:36 184.05 184.17 184.05 184.17 1.1K
13:37 184.17 184.18 184.04 184.18 1.3K
13:38 184.25 184.41 184.25 184.41 4.5K
13:39 184.39 184.53 184.39 184.48 1.3K
13:40 184.48 184.63 184.48 184.63 1.1K
13:41 184.63 184.69 184.58 184.69 1.2K
13:42 184.69 184.69 184.57 184.69 2.1K
13:43 184.69 184.69 184.65 184.65 1.5K
13:44 184.65 184.67 184.53 184.65 2.2K
13:45 184.65 184.65 184.62 184.62 0.8K
13:46 184.62 184.65 184.51 184.65 7.9K
13:47 184.79 184.86 184.79 184.86 2.8K
13:48 184.86 184.90 184.82 184.82 4.5K
13:49 184.82 184.95 184.82 184.95 0.6K
13:50 184.95 184.95 184.66 184.66 2.8K
13:51 184.82 184.91 184.67 184.83 1.1K
13:52 184.83 184.98 184.83 184.98 1.4K
13:53 185.15 185.15 185.09 185.09 2.0K
13:54 185.13 185.18 185.08 185.17 1.9K
13:55 185.34 185.34 185.28 185.28 1.0K
13:56 185.31 185.31 185.29 185.29 0.8K
13:57 185.29 185.29 185.15 185.15 1.4K
13:58 185.30 185.43 185.30 185.43 0.7K
13:59 185.25 185.33 185.25 185.33 0.9K
14:00 185.33 185.43 185.26 185.43 1.3K
14:01 185.43 185.43 185.33 185.33 2.0K
14:02 185.33 185.57 185.33 185.57 1.5K
14:03 185.56 185.56 185.44 185.44 4.1K
14:04 185.44 185.54 185.28 185.28 3.2K
14:05 185.28 185.28 185.23 185.23 1.3K
14:06 185.25 185.25 185.22 185.22 0.8K
14:07 185.09 185.27 185.06 185.06 3.7K
14:08 185.06 185.06 184.98 184.98 2.3K
14:09 184.98 184.98 184.81 184.81 1.6K
14:10 184.81 184.98 184.81 184.97 0.9K
14:11 184.97 184.97 184.82 184.82 0.5K
14:12 184.84 185.12 184.84 185.12 2.8K
14:13 185.15 185.19 185.09 185.19 8.9K
14:14 185.19 185.19 185.17 185.17 1.5K
14:15 185.21 185.25 185.21 185.25 0.9K
14:16 185.25 185.31 185.15 185.31 1.1K
14:17 185.31 185.35 185.17 185.35 0.8K
14:18 185.35 185.40 185.26 185.40 3.3K
14:19 185.36 185.44 185.36 185.44 2.3K
14:20 185.51 185.67 185.51 185.58 2.4K
14:21 185.58 185.73 185.58 185.73 1.1K
14:22 185.73 185.74 185.73 185.73 0.9K
14:23 185.73 185.74 185.65 185.65 0.9K
14:24 185.65 186.03 185.65 186.03 1.2K
14:25 186.03 186.03 185.92 185.92 1.9K
14:26 185.92 185.92 185.86 185.86 1.1K
14:27 185.87 185.87 185.65 185.65 2.3K
14:28 185.65 185.81 185.65 185.81 1.0K
14:29 185.81 185.81 185.61 185.61 2.5K
14:30 185.61 185.64 185.61 185.64 1.0K
14:31 185.54 185.68 185.54 185.68 2.0K
14:32 185.84 185.86 185.70 185.71 6.2K
14:33 185.80 185.83 185.80 185.80 2.8K
14:34 185.80 185.81 185.65 185.65 1.0K
14:35 185.57 185.59 185.55 185.59 2.5K
14:36 185.59 185.59 185.48 185.48 2.2K
14:37 185.48 185.48 185.25 185.25 1.9K
14:38 185.40 185.40 185.33 185.33 6.6K
14:39 185.44 185.56 185.44 185.56 3.8K
14:40 185.56 185.56 185.39 185.39 3.1K
14:41 185.39 185.39 185.34 185.34 0.5K
14:42 185.34 185.34 185.31 185.32 1.0K
14:43 185.32 185.48 185.29 185.47 3.0K
14:44 185.29 185.38 185.27 185.27 1.3K
14:45 185.26 185.26 185.17 185.17 4.6K
14:46 185.17 185.26 185.16 185.16 1.5K
14:47 185.18 185.28 185.18 185.23 3.3K
14:48 185.20 185.20 185.20 185.20 1.7K
14:49 185.20 185.33 185.18 185.33 3.6K
14:50 185.33 185.33 185.15 185.15 1.1K
14:51 185.08 185.19 185.04 185.05 1.8K
14:52 185.16 185.16 185.03 185.03 3.6K
14:53 184.98 185.07 184.97 184.97 16.6K
14:54 185.04 185.21 185.01 185.21 4.6K
14:55 185.21 185.21 185.08 185.19 1.4K
14:56 185.10 185.10 185.08 185.08 1.8K
14:57 185.10 185.29 185.10 185.11 3.4K
14:58 185.11 185.20 185.11 185.20 2.3K
14:59 185.20 185.25 185.06 185.06 5.9K
15:00 185.00 185.00 184.92 185.00 3.7K
15:01 185.00 185.10 184.90 184.90 2.2K
15:02 184.90 185.09 184.90 185.09 3.0K
15:03 185.09 185.18 185.06 185.16 1.8K
15:04 185.16 185.16 185.03 185.03 3.2K
15:05 185.03 185.15 185.03 185.15 1.2K
15:06 185.15 185.34 185.15 185.26 4.1K
15:07 185.26 185.38 185.26 185.38 3.2K
15:08 185.38 185.42 185.38 185.40 1.9K
15:09 185.40 185.67 185.40 185.62 1.6K
15:10 185.62 185.79 185.62 185.79 1.7K
15:11 185.79 185.86 185.79 185.80 2.2K
15:12 185.80 185.89 185.75 185.75 4.9K
15:13 185.75 185.76 185.75 185.76 0.8K
15:14 185.76 185.77 185.63 185.75 7.6K
15:15 185.64 185.76 185.64 185.76 0.6K
15:16 185.76 185.76 185.51 185.51 4.0K
15:17 185.40 185.72 185.40 185.72 4.9K
15:18 185.72 185.72 185.70 185.72 0.9K
15:19 185.72 185.80 185.72 185.80 0.9K
15:20 185.80 186.33 185.80 186.22 1.5K
15:21 186.22 186.22 186.08 186.14 1.1K
15:22 186.14 186.14 185.96 185.96 2.4K
15:23 185.96 185.97 185.86 185.97 2.8K
15:24 185.97 185.97 185.97 185.97 1.0K
15:25 185.97 186.00 185.86 185.86 1.2K
15:26 185.86 186.14 185.83 186.14 2.0K
15:27 186.14 186.14 186.07 186.14 1.1K
15:28 186.14 186.25 186.03 186.25 2.3K
15:29 186.15 186.15 186.14 186.14 2.4K
15:30 186.14 186.33 186.14 186.22 4.3K
15:31 186.22 186.22 186.14 186.14 3.2K
15:32 186.32 186.43 186.17 186.17 1.3K
15:33 186.15 186.17 186.12 186.17 3.2K
15:34 186.17 186.18 186.04 186.05 1.1K
15:35 186.05 186.24 186.05 186.24 1.1K
15:36 186.30 186.30 186.01 186.01 4.4K
15:37 186.01 186.01 185.77 185.77 3.4K
15:38 185.77 185.77 185.51 185.51 3.0K
15:39 185.51 185.51 185.36 185.36 3.6K
15:40 185.31 185.31 185.13 185.26 3.6K
15:41 185.38 185.38 185.10 185.10 4.6K
15:42 185.10 185.20 185.09 185.15 2.3K
15:43 185.23 185.23 185.02 185.20 4.6K
15:44 185.20 185.45 185.20 185.45 4.5K
15:45 185.55 185.55 185.41 185.41 15.2K
15:46 185.41 185.41 185.25 185.29 4.4K
15:47 185.49 185.49 185.45 185.45 2.5K
15:48 185.45 185.54 185.45 185.49 1.9K
15:49 185.49 185.60 185.37 185.60 7.7K
15:50 185.60 185.84 185.60 185.74 7.2K
15:51 185.74 185.79 185.59 185.59 8.7K
15:52 185.59 185.64 185.45 185.64 10.2K
15:53 185.52 185.59 185.50 185.59 5.5K
15:54 185.59 185.67 185.43 185.67 8.6K
15:55 185.57 185.74 185.57 185.74 12.9K
15:56 185.77 186.18 185.77 185.95 9.8K
15:57 185.88 185.94 185.61 185.61 18.0K
15:58 185.61 185.74 185.61 185.74 15.6K
15:59 185.70 185.70 185.67 185.67 32.0K
16:00 185.68 185.72 183.82 185.64 496.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし