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
09:31 186.14 186.95 184.11 186.95 8.1K
09:32 186.95 186.95 186.09 186.09 0.1K
09:33 186.07 186.50 186.07 186.40 1.1K
09:34 186.58 186.71 186.58 186.71 1.4K
09:35 186.71 186.86 186.71 186.86 2.6K
09:36 186.86 187.29 186.86 186.86 4.6K
09:37 186.81 186.83 186.81 186.83 1.0K
09:38 186.83 187.04 186.83 187.04 0.3K
09:39 187.04 187.04 187.01 187.01 0.4K
09:40 187.01 187.01 187.01 187.01 0.3K
09:41 187.01 187.01 187.01 187.01 0.4K
09:42 187.01 187.30 186.92 186.92 0.8K
09:43 186.92 186.92 186.92 186.92 0.8K
09:44 186.69 186.69 186.67 186.67 0.5K
09:45 186.67 186.67 186.67 186.67 0.3K
09:46 186.67 186.67 186.67 186.67 0.1K
09:47 186.67 186.76 186.67 186.76 2.0K
09:48 186.76 186.76 186.76 186.76 0.8K
09:49 186.76 186.76 186.27 186.27 1.3K
09:50 186.27 186.27 186.27 186.27 0.4K
09:51 185.89 185.89 185.89 185.89 0.6K
09:52 185.89 185.94 185.89 185.94 0.5K
09:53 185.94 185.94 185.93 185.93 0.4K
09:54 185.93 186.15 185.93 186.15 1.9K
09:55 186.15 186.15 186.15 186.15 0.5K
09:56 186.15 186.15 186.15 186.15 0.1K
09:57 186.15 186.24 186.15 186.23 1.7K
09:58 186.23 186.23 186.23 186.23 1.4K
09:59 186.23 186.32 186.23 186.32 0.5K
10:00 186.22 186.22 186.16 186.16 2.1K
10:01 186.10 186.10 185.62 185.71 4.3K
10:02 185.73 185.73 185.31 185.31 2.9K
10:03 185.31 185.63 185.31 185.63 1.0K
10:04 185.63 185.63 185.56 185.56 0.4K
10:05 185.56 185.75 185.56 185.75 0.5K
10:06 185.75 185.75 185.70 185.70 0.9K
10:07 185.70 185.80 185.53 185.77 2.8K
10:08 185.77 185.77 185.65 185.65 0.8K
10:09 185.60 185.60 185.56 185.56 1.9K
10:10 185.56 185.56 185.56 185.56 0.6K
10:11 185.40 185.40 185.40 185.40 0.6K
10:12 185.39 185.39 185.39 185.39 2.2K
10:13 185.43 185.64 185.43 185.43 3.3K
10:14 185.81 186.00 185.81 186.00 1.5K
10:15 186.00 186.00 185.70 185.80 1.6K
10:16 185.68 185.90 185.68 185.90 5.6K
10:17 186.00 186.00 185.83 185.83 1.5K
10:18 185.75 186.00 185.75 185.75 1.4K
10:19 185.75 185.77 185.75 185.77 0.3K
10:20 185.76 185.76 185.53 185.76 1.2K
10:21 185.76 185.78 185.76 185.78 0.4K
10:22 185.78 185.78 185.78 185.78 0.7K
10:23 185.78 185.78 185.70 185.70 0.6K
10:24 185.70 185.70 185.70 185.70 0.2K
10:25 185.70 185.80 185.70 185.80 0.7K
10:26 186.00 186.00 185.91 185.91 7.1K
10:27 185.91 186.00 185.91 186.00 0.5K
10:28 186.00 186.00 186.00 186.00 0.6K
10:29 186.00 186.00 186.00 186.00 1.4K
10:30 186.00 186.08 185.91 186.08 6.2K
10:31 186.08 186.08 185.98 186.06 4.2K
10:32 186.03 186.03 185.91 185.91 2.1K
10:33 185.91 186.02 185.91 186.02 0.2K
10:34 186.02 186.02 185.91 185.91 1.6K
10:35 185.91 185.93 185.91 185.91 1.9K
10:36 186.01 186.06 186.00 186.00 9.8K
10:37 186.06 186.06 185.94 185.94 8.8K
10:38 185.94 186.06 185.92 186.05 1.0K
10:39 185.93 185.93 185.93 185.93 0.3K
10:40 185.93 185.93 185.93 185.93 0.5K
10:41 185.97 185.97 185.93 185.93 0.7K
10:42 185.93 185.94 185.93 185.94 0.5K
10:43 185.94 185.94 185.94 185.94 0.4K
10:44 185.94 185.94 185.94 185.94 0.6K
10:45 185.94 185.94 185.85 185.85 4.6K
10:46 185.85 185.85 185.76 185.76 2.4K
10:47 185.76 185.76 185.67 185.67 0.4K
10:48 185.67 185.67 185.67 185.67 0.3K
10:49 185.67 185.67 185.67 185.67 0.2K
10:50 185.67 185.87 185.67 185.87 0.9K
10:51 185.87 185.92 185.86 185.92 0.7K
10:52 185.92 185.92 185.67 185.76 0.5K
10:53 185.76 185.76 185.76 185.76 0.2K
10:54 185.76 185.86 185.76 185.86 1.6K
10:55 185.86 185.86 185.69 185.69 1.2K
10:56 185.69 185.69 185.69 185.69 0.8K
10:57 185.69 185.69 185.53 185.57 4.8K
10:58 185.57 185.57 185.57 185.57 0.7K
10:59 185.57 185.57 185.57 185.57 0.1K
11:00 185.57 185.62 185.57 185.62 0.5K
11:01 185.62 185.62 185.60 185.60 0.5K
11:02 185.60 185.60 185.50 185.50 0.4K
11:03 185.50 185.51 185.34 185.51 1.9K
11:04 185.51 185.51 185.51 185.51 0.7K
11:05 185.51 185.51 185.51 185.51 0.3K
11:06 185.51 185.51 185.51 185.51 0.1K
11:07 185.51 185.51 185.51 185.51 0.3K
11:08 185.51 185.51 185.50 185.50 1.9K
11:09 185.60 185.60 185.50 185.50 0.6K
11:10 185.65 185.70 185.65 185.70 0.5K
11:11 185.70 185.70 185.70 185.70 0.2K
11:12 185.70 185.70 185.70 185.70 0.5K
11:13 185.70 185.70 185.60 185.60 0.8K
11:14 185.60 185.68 185.55 185.68 1.6K
11:15 185.68 185.79 185.68 185.79 0.3K
11:16 185.79 185.79 185.79 185.79 0.0K
11:17 185.82 185.82 185.82 185.82 0.2K
11:18 185.70 185.70 185.70 185.70 0.5K
11:19 185.70 185.81 185.70 185.81 0.5K
11:20 185.81 185.89 185.79 185.89 0.7K
11:21 185.89 185.89 185.89 185.89 0.1K
11:22 185.89 185.89 185.89 185.89 1.1K
11:23 185.89 185.89 185.89 185.89 0.1K
11:24 186.00 186.00 186.00 186.00 0.9K
11:25 186.00 186.01 186.00 186.01 0.1K
11:26 186.01 186.01 185.92 185.98 0.6K
11:27 185.98 185.98 185.90 185.90 0.7K
11:28 185.90 185.90 185.85 185.89 4.1K
11:29 185.89 185.98 185.89 185.98 1.4K
11:30 185.90 185.90 185.90 185.90 0.3K
11:31 185.90 185.90 185.90 185.90 0.2K
11:32 185.95 186.01 185.90 186.01 0.5K
11:33 186.01 186.01 185.97 185.97 0.4K
11:34 185.97 185.97 185.97 185.97 0.5K
11:35 185.97 185.97 185.97 185.97 0.3K
11:36 185.97 185.97 185.87 185.87 2.7K
11:37 185.87 185.87 185.86 185.86 1.1K
11:38 185.86 185.86 185.85 185.85 0.3K
11:39 185.80 185.82 185.80 185.82 4.1K
11:40 185.85 185.85 185.85 185.85 0.3K
11:41 185.85 185.96 185.85 185.96 0.2K
11:42 185.96 185.96 185.96 185.96 0.3K
11:43 185.96 185.96 185.96 185.96 0.1K
11:44 185.96 185.96 185.96 185.96 0.0K
11:45 185.96 186.01 185.96 186.01 0.8K
11:46 186.01 186.01 186.01 186.01 0.1K
11:47 186.01 186.01 185.88 186.01 0.6K
11:48 186.01 186.01 185.88 185.88 0.6K
11:49 185.88 185.88 185.80 185.80 8.8K
11:50 185.80 185.80 185.61 185.61 1.1K
11:51 185.61 185.61 185.61 185.61 0.2K
11:52 185.61 185.61 185.61 185.61 1.0K
11:53 185.61 185.61 185.35 185.35 0.8K
11:54 185.35 185.41 185.35 185.41 0.8K
11:55 185.41 185.41 185.33 185.33 2.9K
11:56 185.33 185.37 185.33 185.37 0.6K
11:57 185.37 185.37 185.32 185.32 0.6K
11:58 185.32 185.32 185.14 185.20 1.1K
11:59 185.20 185.20 185.20 185.20 0.6K
12:00 185.20 185.20 185.20 185.20 0.4K
12:01 185.20 185.23 185.11 185.23 0.5K
12:02 185.23 185.23 185.22 185.22 2.3K
12:03 185.22 185.22 185.22 185.22 1.2K
12:04 185.22 185.22 185.22 185.22 0.3K
12:05 185.22 185.22 185.22 185.22 0.7K
12:06 185.06 185.15 185.06 185.15 0.3K
12:07 185.15 185.15 185.15 185.15 0.2K
12:08 185.15 185.19 185.13 185.19 4.1K
12:09 185.12 185.12 185.06 185.12 1.4K
12:10 185.12 185.24 185.12 185.24 1.5K
12:11 185.24 185.24 185.24 185.24 0.4K
12:12 185.24 185.24 185.24 185.24 0.0K
12:13 185.24 185.24 185.24 185.24 0.4K
12:14 185.24 185.24 185.24 185.24 0.4K
12:15 185.24 185.24 185.24 185.24 0.3K
12:16 185.24 185.25 185.24 185.25 1.7K
12:17 185.25 185.29 185.25 185.29 0.5K
12:18 185.29 185.30 185.26 185.30 0.6K
12:19 185.30 185.32 185.30 185.32 1.2K
12:20 185.32 185.32 185.27 185.27 0.8K
12:21 185.27 185.27 185.27 185.27 0.4K
12:22 185.27 185.41 185.27 185.41 1.2K
12:23 185.41 185.41 185.41 185.41 0.7K
12:24 185.58 185.64 185.58 185.63 2.0K
12:25 185.63 185.70 185.63 185.70 0.7K
12:26 185.74 185.74 185.64 185.64 2.2K
12:27 185.71 185.71 185.58 185.71 5.7K
12:28 185.90 185.90 185.72 185.72 15.5K
12:29 185.72 185.72 185.72 185.72 0.3K
12:30 185.72 185.72 185.65 185.65 1.9K
12:31 185.65 185.65 185.65 185.65 0.4K
12:32 185.64 185.64 185.64 185.64 2.3K
12:33 185.64 185.64 185.63 185.63 0.7K
12:34 185.63 185.63 185.52 185.52 0.4K
12:35 185.51 185.51 185.51 185.51 2.0K
12:36 185.51 185.51 185.51 185.51 0.3K
12:37 185.51 185.53 185.51 185.53 1.2K
12:38 185.53 185.53 185.53 185.53 0.2K
12:39 185.53 185.60 185.53 185.60 0.2K
12:40 185.60 185.60 185.60 185.60 0.8K
12:41 185.60 185.60 185.35 185.35 0.5K
12:42 185.35 185.35 185.35 185.35 0.2K
12:43 185.35 185.53 185.35 185.53 0.2K
12:44 185.53 185.66 185.53 185.66 1.4K
12:45 185.79 185.89 185.79 185.86 0.6K
12:46 185.86 185.86 185.73 185.73 0.5K
12:47 185.73 185.73 185.73 185.73 0.1K
12:48 185.73 185.73 185.73 185.73 0.2K
12:49 185.69 185.76 185.69 185.76 0.3K
12:50 185.76 185.76 185.64 185.64 0.7K
12:51 185.75 185.76 185.68 185.70 1.2K
12:52 185.78 185.81 185.78 185.81 0.4K
12:53 185.81 185.81 185.68 185.68 0.4K
12:54 185.68 185.68 185.68 185.68 0.0K
12:55 185.68 185.81 185.68 185.81 0.2K
12:56 185.81 185.81 185.81 185.81 0.2K
12:57 185.81 185.81 185.79 185.79 0.5K
12:58 185.79 185.79 185.62 185.62 1.0K
12:59 185.62 185.62 185.62 185.62 0.0K
13:00 185.62 185.81 185.62 185.81 0.2K
13:01 185.81 185.81 185.71 185.71 0.2K
13:02 185.71 185.89 185.71 185.89 1.3K
13:03 185.89 186.01 185.89 186.01 0.3K
13:04 186.01 186.01 186.01 186.01 0.2K
13:05 186.01 186.01 185.81 185.81 0.3K
13:06 185.81 185.81 185.81 185.81 0.1K
13:07 185.81 185.81 185.81 185.81 0.0K
13:08 185.81 185.82 185.81 185.82 0.6K
13:09 185.82 185.82 185.82 185.82 0.1K
13:10 185.82 186.01 185.82 186.01 0.1K
13:11 186.01 186.01 186.00 186.01 1.3K
13:12 186.00 186.00 185.83 185.83 2.8K
13:13 185.83 185.83 185.83 185.83 0.6K
13:14 185.83 185.85 185.83 185.85 0.2K
13:15 185.85 186.00 185.85 186.00 0.4K
13:16 186.00 186.00 186.00 186.00 0.2K
13:17 186.00 186.00 186.00 186.00 0.1K
13:18 185.85 185.85 185.76 185.76 0.6K
13:19 185.76 185.76 185.76 185.76 0.4K
13:20 185.76 185.76 185.76 185.76 0.2K
13:21 185.76 185.76 185.70 185.70 0.9K
13:22 185.66 185.78 185.66 185.78 0.9K
13:23 185.78 185.78 185.78 185.78 1.4K
13:24 185.78 185.78 185.70 185.70 0.6K
13:25 185.87 185.87 185.75 185.75 0.5K
13:26 185.75 185.75 185.63 185.63 1.7K
13:27 185.63 185.63 185.63 185.63 0.5K
13:28 185.63 185.73 185.63 185.73 0.3K
13:29 185.63 185.72 185.63 185.67 0.6K
13:30 185.70 185.70 185.50 185.50 2.2K
13:31 185.50 185.62 185.50 185.62 0.3K
13:32 185.62 185.62 185.62 185.62 0.1K
13:33 185.62 185.63 185.62 185.63 0.2K
13:34 185.63 185.63 185.63 185.63 0.5K
13:35 185.63 185.63 185.63 185.63 0.8K
13:36 185.66 185.69 185.52 185.69 0.7K
13:37 185.69 185.69 185.65 185.65 1.3K
13:38 185.65 185.65 185.65 185.65 0.2K
13:39 185.65 185.70 185.65 185.70 0.2K
13:40 185.74 185.74 185.74 185.74 0.3K
13:41 185.74 185.74 185.61 185.61 0.4K
13:42 185.61 185.84 185.61 185.84 0.4K
13:43 185.84 185.84 185.84 185.84 0.2K
13:44 185.84 185.84 185.81 185.81 0.1K
13:45 185.81 185.84 185.69 185.84 1.1K
13:46 185.84 185.84 185.84 185.84 0.1K
13:47 185.84 185.84 185.82 185.82 0.4K
13:48 185.82 185.82 185.59 185.59 0.8K
13:49 185.59 185.81 185.59 185.71 0.8K
13:50 185.71 185.71 185.60 185.60 0.6K
13:51 185.60 185.65 185.60 185.65 0.3K
13:52 185.65 185.65 185.51 185.51 1.0K
13:53 185.52 185.52 185.52 185.52 0.4K
13:54 185.52 185.52 185.52 185.52 0.0K
13:55 185.52 185.66 185.52 185.66 0.5K
13:56 185.66 185.66 185.66 185.66 0.2K
13:57 185.66 185.66 185.61 185.61 0.4K
13:58 185.61 185.65 185.61 185.65 0.3K
13:59 185.65 185.65 185.56 185.56 1.5K
14:00 185.55 185.62 185.55 185.62 3.5K
14:01 185.52 185.63 185.52 185.53 0.9K
14:02 185.53 185.53 185.53 185.53 0.1K
14:03 185.53 185.58 185.51 185.58 0.4K
14:04 185.58 185.58 185.54 185.57 1.9K
14:05 185.57 185.57 185.56 185.56 0.2K
14:06 185.67 185.67 185.61 185.61 0.7K
14:07 185.50 185.50 185.50 185.50 0.8K
14:08 185.57 185.57 185.57 185.57 0.6K
14:09 185.57 185.57 185.51 185.51 1.0K
14:10 185.65 185.65 185.65 185.65 0.6K
14:11 185.67 185.67 185.67 185.67 0.6K
14:12 185.67 185.67 185.67 185.67 0.5K
14:13 185.67 185.67 185.67 185.67 0.5K
14:14 185.67 185.77 185.67 185.77 0.4K
14:15 185.77 185.77 185.55 185.55 0.5K
14:16 185.76 185.77 185.76 185.77 0.6K
14:17 185.76 185.77 185.76 185.77 0.4K
14:18 185.77 185.77 185.76 185.76 0.2K
14:19 185.76 185.76 185.73 185.74 0.7K
14:20 185.74 185.74 185.74 185.74 0.2K
14:21 185.74 185.78 185.74 185.78 0.5K
14:22 185.78 185.78 185.66 185.66 0.6K
14:23 185.66 185.77 185.66 185.77 0.4K
14:24 185.78 185.78 185.53 185.78 0.6K
14:25 185.78 185.78 185.78 185.78 0.3K
14:26 185.78 185.78 185.66 185.66 0.1K
14:27 185.66 185.70 185.66 185.70 1.4K
14:28 185.71 185.71 185.56 185.56 2.8K
14:29 185.53 185.53 185.52 185.52 3.0K
14:30 185.52 185.60 185.52 185.60 0.5K
14:31 185.60 185.65 185.60 185.65 1.1K
14:32 185.53 185.53 185.53 185.53 2.8K
14:33 185.53 185.53 185.40 185.40 2.1K
14:34 185.47 185.47 185.47 185.47 0.7K
14:35 185.47 185.47 185.43 185.43 0.6K
14:36 185.43 185.52 185.43 185.52 0.3K
14:37 185.51 185.53 185.51 185.53 2.0K
14:38 185.53 185.66 185.53 185.66 0.6K
14:39 185.66 185.66 185.66 185.66 0.5K
14:40 185.66 185.66 185.64 185.64 0.3K
14:41 185.64 185.66 185.64 185.66 0.7K
14:42 185.54 185.54 185.46 185.46 2.2K
14:43 185.46 185.46 185.44 185.44 1.6K
14:44 185.48 185.48 185.47 185.47 0.8K
14:45 185.50 185.56 185.50 185.56 1.0K
14:46 185.56 185.56 185.50 185.50 1.9K
14:47 185.50 185.50 185.45 185.45 0.5K
14:48 185.41 185.41 185.41 185.41 1.0K
14:49 185.41 185.49 185.41 185.49 0.4K
14:50 185.45 185.49 185.37 185.37 2.8K
14:51 185.37 185.40 185.37 185.40 0.4K
14:52 185.40 185.46 185.40 185.46 0.6K
14:53 185.46 185.46 185.39 185.39 1.3K
14:54 185.46 185.54 185.46 185.49 2.5K
14:55 185.49 185.58 185.49 185.58 1.6K
14:56 185.58 185.58 185.45 185.45 2.6K
14:57 185.45 185.45 185.40 185.40 3.6K
14:58 185.40 185.40 185.36 185.36 1.9K
14:59 185.50 185.51 185.46 185.46 1.1K
15:00 185.51 185.51 185.51 185.51 0.5K
15:01 185.57 185.57 185.49 185.52 1.0K
15:02 185.52 185.56 185.52 185.53 0.6K
15:03 185.54 185.57 185.52 185.52 2.0K
15:04 185.52 185.66 185.52 185.66 1.0K
15:05 185.77 185.79 185.77 185.79 2.1K
15:06 185.79 185.79 185.79 185.79 0.4K
15:07 185.79 185.79 185.67 185.79 0.9K
15:08 185.79 185.79 185.76 185.76 0.8K
15:09 185.76 185.76 185.63 185.72 2.5K
15:10 185.62 185.72 185.62 185.72 0.5K
15:11 185.72 185.72 185.69 185.69 0.3K
15:12 185.69 185.69 185.67 185.67 0.5K
15:13 185.67 185.69 185.67 185.69 0.8K
15:14 185.53 185.53 185.46 185.50 4.0K
15:15 185.56 185.56 185.55 185.56 0.7K
15:16 185.56 185.56 185.52 185.52 1.6K
15:17 185.52 185.52 185.46 185.46 2.1K
15:18 185.47 185.49 185.45 185.49 1.5K
15:19 185.45 185.54 185.45 185.54 1.8K
15:20 185.60 185.60 185.55 185.60 1.5K
15:21 185.63 185.65 185.52 185.52 2.2K
15:22 185.54 185.54 185.49 185.54 1.5K
15:23 185.54 185.54 185.54 185.54 1.2K
15:24 185.46 185.46 185.43 185.43 1.5K
15:25 185.43 185.43 185.40 185.40 2.7K
15:26 185.46 185.46 185.45 185.45 0.9K
15:27 185.45 185.45 185.36 185.36 4.0K
15:28 185.47 185.47 185.47 185.47 0.6K
15:29 185.47 185.49 185.47 185.49 0.9K
15:30 185.41 185.49 185.41 185.49 1.7K
15:31 185.41 185.54 185.41 185.54 1.7K
15:32 185.54 185.64 185.54 185.64 1.7K
15:33 185.64 185.82 185.62 185.82 1.7K
15:34 185.82 185.85 185.82 185.85 0.3K
15:35 185.77 185.77 185.77 185.77 1.0K
15:36 185.46 185.46 184.50 184.50 11.7K
15:37 184.54 184.57 184.52 184.57 4.0K
15:38 184.79 185.77 184.79 185.77 10.1K
15:39 185.73 185.73 185.34 185.57 2.4K
15:40 185.57 185.57 185.27 185.43 2.5K
15:41 185.43 185.43 185.14 185.14 0.9K
15:42 185.30 185.42 185.19 185.42 1.5K
15:43 185.42 185.47 185.42 185.47 2.5K
15:44 185.31 185.70 185.31 185.49 1.6K
15:45 185.69 185.69 185.55 185.68 2.9K
15:46 185.55 185.55 185.41 185.43 2.0K
15:47 185.55 185.68 185.42 185.53 3.8K
15:48 185.55 185.74 185.55 185.74 6.6K
15:49 185.74 185.74 185.70 185.72 2.6K
15:50 185.80 185.88 185.76 185.88 3.1K
15:51 185.76 185.85 185.69 185.81 6.7K
15:52 185.81 185.81 185.81 185.81 1.8K
15:53 185.83 185.83 185.83 185.83 7.1K
15:54 185.90 185.97 185.90 185.91 8.5K
15:55 185.91 186.09 185.91 186.09 11.7K
15:56 186.14 186.14 185.86 185.93 29.3K
15:57 185.92 185.98 185.89 185.91 12.7K
15:58 185.85 185.94 185.84 185.84 10.7K
15:59 185.90 185.92 185.86 185.86 23.2K
16:00 185.85 185.85 185.67 185.74 174.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし