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
09:31 148.07 148.07 143.47 145.77 5.0K
09:32 145.79 146.70 145.62 146.70 81.2K
09:33 145.51 146.02 145.49 145.53 15.8K
09:34 145.70 145.90 145.50 145.50 9.2K
09:35 145.50 145.56 145.29 145.29 3.4K
09:36 145.29 145.70 144.92 145.70 6.9K
09:37 145.40 145.40 144.51 144.91 8.3K
09:38 144.63 144.63 144.18 144.28 22.0K
09:39 144.45 145.09 144.45 144.94 9.6K
09:40 144.94 144.94 144.24 144.44 8.6K
09:41 144.47 144.83 144.33 144.33 9.6K
09:42 144.33 144.42 144.26 144.41 3.8K
09:43 144.41 144.78 144.39 144.39 5.3K
09:44 144.39 144.39 143.36 143.36 7.9K
09:45 143.71 143.71 143.33 143.57 7.9K
09:46 143.77 144.09 143.28 143.28 11.8K
09:47 143.52 144.72 143.52 144.65 19.1K
09:48 145.10 145.54 144.82 145.40 7.4K
09:49 145.40 145.62 145.40 145.45 5.8K
09:50 146.20 146.43 146.20 146.43 4.8K
09:51 146.46 146.46 146.35 146.35 5.7K
09:52 146.35 146.78 146.35 146.78 3.8K
09:53 146.83 147.45 146.83 147.45 6.1K
09:54 147.45 147.60 147.45 147.53 2.8K
09:55 147.53 147.99 147.53 147.99 1.8K
09:56 148.02 148.03 148.02 148.03 4.0K
09:57 148.03 148.16 147.82 148.16 4.6K
09:58 148.17 148.46 148.17 148.46 1.7K
09:59 148.46 148.46 148.32 148.32 2.1K
10:00 148.86 149.06 148.86 149.03 9.0K
10:01 149.16 149.38 148.65 149.38 8.0K
10:02 149.38 149.38 149.00 149.00 2.2K
10:03 149.00 149.00 148.30 148.30 6.3K
10:04 148.30 148.52 148.28 148.28 2.4K
10:05 148.39 148.74 147.94 148.73 21.2K
10:06 148.73 148.73 148.48 148.52 2.2K
10:07 148.69 148.96 148.64 148.96 6.2K
10:08 148.72 148.75 148.39 148.40 4.2K
10:09 148.34 148.34 148.08 148.08 7.6K
10:10 148.46 148.53 148.24 148.53 2.7K
10:11 148.53 150.25 148.45 150.25 38.8K
10:12 150.79 152.34 150.79 152.16 88.7K
10:13 152.25 152.73 152.25 152.73 13.4K
10:14 152.73 154.54 152.73 154.54 1.4K
10:15 155.19 155.19 155.03 155.03 3.1K
10:16 155.03 155.20 155.03 155.20 6.5K
10:17 155.20 156.12 155.20 156.12 6.7K
10:18 156.12 157.45 156.12 157.45 12.7K
10:19 157.48 157.75 156.72 156.72 41.6K
10:20 156.87 156.87 155.66 155.66 4.2K
10:21 155.66 155.66 154.59 154.59 3.4K
10:22 154.59 154.59 154.59 154.59 5.6K
10:23 154.02 154.02 154.02 154.02 3.8K
10:24 154.02 154.02 151.71 151.71 3.7K
10:25 151.71 151.71 150.87 150.87 5.8K
10:26 150.87 151.06 150.87 151.06 2.4K
10:27 151.06 152.11 150.81 152.11 4.8K
10:28 152.11 152.11 152.11 152.11 1.0K
10:29 152.11 152.11 150.70 150.70 6.7K
10:30 150.70 150.70 149.36 149.65 4.8K
10:31 149.65 149.94 149.65 149.86 3.6K
10:32 149.28 149.69 149.19 149.46 2.3K
10:33 149.50 150.63 149.50 150.62 4.2K
10:34 150.62 151.23 150.62 151.23 3.2K
10:35 151.23 151.23 151.23 151.23 1.2K
10:36 151.00 151.00 150.07 150.07 6.9K
10:37 149.75 149.75 149.75 149.75 3.2K
10:38 149.75 149.75 149.31 149.31 1.3K
10:39 149.31 149.31 149.30 149.30 1.8K
10:40 149.30 149.30 148.29 148.29 3.6K
10:41 148.67 149.17 148.67 149.17 2.7K
10:42 149.17 149.17 148.72 148.72 2.4K
10:43 148.67 148.67 148.67 148.67 1.7K
10:44 148.67 149.24 148.67 149.24 1.4K
10:45 149.24 149.55 149.24 149.35 4.6K
10:46 149.35 149.35 149.35 149.35 2.9K
10:47 149.35 149.35 149.35 149.35 2.6K
10:48 149.35 149.74 149.35 149.74 3.1K
10:49 149.78 149.91 149.58 149.70 9.3K
10:50 149.70 149.89 149.70 149.87 4.4K
10:51 149.65 149.96 149.65 149.96 7.0K
10:52 149.96 149.96 149.96 149.96 1.9K
10:53 151.24 151.24 150.81 150.88 1.6K
10:54 150.88 151.23 150.87 151.23 8.5K
10:55 151.23 151.77 151.23 151.77 9.0K
10:56 152.04 152.14 151.97 151.97 3.2K
10:57 151.97 151.97 151.84 151.84 2.2K
10:58 151.84 151.84 151.71 151.73 3.5K
10:59 151.57 151.57 151.29 151.32 2.3K
11:00 151.32 151.60 151.25 151.60 8.7K
11:01 151.12 151.12 150.98 151.01 6.0K
11:02 151.33 151.37 151.33 151.37 6.9K
11:03 151.37 152.71 151.37 152.45 13.6K
11:04 152.45 152.91 152.45 152.91 2.7K
11:05 152.91 152.91 152.57 152.57 5.1K
11:06 152.57 152.57 151.92 151.92 3.6K
11:07 151.92 151.92 151.51 151.51 2.5K
11:08 151.51 151.51 150.82 150.82 4.2K
11:09 150.74 150.76 150.55 150.76 3.2K
11:10 150.76 150.76 150.16 150.28 3.6K
11:11 150.20 150.36 150.20 150.36 4.8K
11:12 150.34 150.51 150.34 150.51 5.9K
11:13 150.52 150.52 150.38 150.51 2.8K
11:14 150.51 150.53 150.25 150.53 6.0K
11:15 150.53 150.53 149.84 149.84 14.4K
11:16 149.84 149.84 147.76 147.80 9.1K
11:17 147.80 148.13 147.42 148.05 4.6K
11:18 148.05 148.34 147.99 148.34 4.7K
11:19 148.34 148.34 148.34 148.34 0.6K
11:20 148.34 148.43 148.34 148.43 5.9K
11:21 148.43 148.46 148.43 148.46 4.3K
11:22 148.46 148.53 148.02 148.02 10.1K
11:23 148.02 148.02 147.77 147.77 11.9K
11:24 147.77 147.85 147.63 147.63 3.7K
11:25 147.43 147.58 146.91 146.91 2.0K
11:26 146.91 147.41 146.91 147.32 6.6K
11:27 147.32 147.33 146.84 147.13 5.9K
11:28 147.12 147.14 147.12 147.14 0.9K
11:29 147.32 147.54 147.31 147.35 1.5K
11:30 147.35 147.55 147.22 147.22 2.3K
11:31 147.22 147.25 147.16 147.25 3.0K
11:32 147.44 147.44 147.30 147.30 3.1K
11:33 147.30 147.43 147.30 147.43 1.7K
11:34 147.43 147.62 147.43 147.62 2.8K
11:35 147.80 147.84 147.65 147.65 1.9K
11:36 147.65 148.00 147.65 148.00 5.0K
11:37 148.00 148.66 147.79 148.66 12.6K
11:38 148.78 148.78 148.58 148.66 2.1K
11:39 148.66 149.22 148.66 149.19 2.7K
11:40 149.18 149.20 149.18 149.20 1.3K
11:41 149.08 149.10 149.08 149.10 0.8K
11:42 149.61 149.78 149.61 149.78 2.6K
11:43 149.78 149.78 149.78 149.78 2.1K
11:44 149.78 149.78 149.78 149.78 0.1K
11:45 149.78 149.78 149.78 149.78 0.1K
11:46 151.07 151.07 150.50 150.50 3.3K
11:47 150.50 150.50 149.99 149.99 3.0K
11:48 149.99 149.99 149.75 149.75 1.0K
11:49 149.75 149.77 149.75 149.77 0.6K
11:50 149.81 150.14 149.81 150.14 1.4K
11:51 150.14 150.44 150.14 150.44 1.7K
11:52 150.44 150.44 149.83 149.88 2.3K
11:53 149.88 149.88 149.86 149.86 1.4K
11:54 149.86 149.86 149.53 149.69 5.4K
11:55 149.31 149.31 149.27 149.27 3.3K
11:56 149.43 149.43 149.25 149.26 0.7K
11:57 149.26 149.58 149.26 149.48 3.0K
11:58 149.48 149.48 149.48 149.48 2.0K
11:59 149.78 149.78 149.10 149.10 4.1K
12:00 149.10 149.10 149.10 149.10 0.6K
12:01 148.95 148.99 148.39 148.66 7.3K
12:02 148.66 149.04 148.66 149.04 2.5K
12:03 148.89 148.89 148.81 148.81 1.4K
12:04 148.81 149.15 148.81 149.15 1.9K
12:05 148.89 149.03 148.89 149.03 1.0K
12:06 149.03 149.03 149.03 149.03 0.6K
12:07 148.98 148.98 148.68 148.68 2.1K
12:08 148.68 148.77 148.42 148.77 2.2K
12:09 148.77 148.77 148.55 148.55 1.2K
12:10 148.55 148.55 148.11 148.11 0.4K
12:11 148.39 148.47 148.10 148.47 2.8K
12:12 147.75 148.25 147.75 148.25 3.2K
12:13 148.25 148.49 148.25 148.49 1.3K
12:14 148.49 148.50 148.49 148.50 1.3K
12:15 148.50 148.82 148.50 148.63 4.0K
12:16 148.36 148.47 148.36 148.47 1.9K
12:17 148.47 148.47 148.47 148.47 0.3K
12:18 148.47 148.47 148.47 148.47 0.9K
12:19 148.47 148.47 148.15 148.15 2.5K
12:20 148.15 148.28 148.15 148.21 1.2K
12:21 148.21 148.35 148.21 148.35 21.5K
12:22 148.35 148.35 148.27 148.27 0.4K
12:23 147.89 147.89 147.40 147.40 3.5K
12:24 147.46 147.48 147.46 147.48 1.6K
12:25 147.70 147.72 147.70 147.71 3.7K
12:26 147.71 148.06 147.71 148.06 1.4K
12:27 148.06 148.26 148.06 148.26 3.3K
12:28 148.26 149.26 148.26 149.16 1.5K
12:29 149.16 149.16 148.89 148.89 1.2K
12:30 148.89 148.90 148.75 148.79 1.5K
12:31 148.90 148.90 148.90 148.90 0.8K
12:32 148.92 148.93 148.92 148.93 0.7K
12:33 148.93 149.26 148.93 149.26 1.9K
12:34 149.28 149.47 149.28 149.47 3.1K
12:35 149.42 149.72 149.42 149.72 1.2K
12:36 149.72 149.72 149.72 149.72 1.2K
12:37 149.72 149.72 149.72 149.72 0.1K
12:38 149.19 149.19 149.19 149.19 1.0K
12:39 149.19 149.28 149.19 149.28 0.6K
12:40 149.28 149.28 149.28 149.28 0.6K
12:41 148.99 149.17 148.91 149.17 4.8K
12:42 149.17 149.17 149.02 149.02 1.1K
12:43 148.89 148.89 148.52 148.52 3.2K
12:44 148.52 148.79 148.52 148.79 1.6K
12:45 148.17 148.35 148.02 148.25 7.1K
12:46 148.25 148.25 148.04 148.04 0.5K
12:47 147.72 148.02 147.72 148.02 0.5K
12:48 148.02 148.02 147.76 147.76 1.1K
12:49 147.76 147.76 147.71 147.71 0.7K
12:50 147.71 147.71 147.60 147.60 1.1K
12:51 147.88 147.88 147.32 147.32 2.4K
12:52 147.32 147.89 147.32 147.83 4.4K
12:53 147.83 147.95 147.64 147.89 2.1K
12:54 147.89 147.89 147.65 147.65 1.3K
12:55 147.65 147.94 147.65 147.94 2.2K
12:56 147.94 147.94 147.73 147.73 1.9K
12:57 147.85 147.85 147.32 147.32 1.7K
12:58 147.32 147.44 147.32 147.44 2.7K
12:59 147.50 147.50 147.11 147.15 2.8K
13:00 147.15 147.15 147.15 147.15 0.2K
13:01 147.15 149.38 147.15 149.38 6.8K
13:02 149.38 149.54 149.36 149.42 2.5K
13:03 149.42 149.42 148.79 148.79 3.1K
13:04 148.79 148.79 148.79 148.79 1.3K
13:05 148.79 148.79 148.01 148.01 0.9K
13:06 148.01 148.01 148.01 148.01 0.3K
13:07 148.08 148.08 147.94 147.94 3.1K
13:08 147.69 147.70 147.15 147.15 8.4K
13:09 147.15 147.68 147.15 147.68 3.8K
13:10 147.92 147.92 147.65 147.65 3.9K
13:11 147.69 147.70 147.69 147.70 1.1K
13:12 147.70 147.77 147.70 147.71 1.6K
13:13 147.71 148.15 147.71 148.15 3.6K
13:14 148.08 148.39 148.08 148.39 3.4K
13:15 148.42 148.96 148.42 148.96 10.2K
13:16 148.96 149.06 148.96 149.06 3.4K
13:17 149.06 149.06 149.06 149.06 1.4K
13:18 149.06 149.49 149.06 149.25 2.3K
13:19 149.25 149.65 149.18 149.65 2.1K
13:20 149.65 149.86 149.26 149.86 3.1K
13:21 149.86 149.86 149.86 149.86 0.7K
13:22 149.86 149.86 149.72 149.72 0.8K
13:23 149.47 149.51 149.18 149.51 3.5K
13:24 149.51 149.80 149.51 149.80 4.6K
13:25 149.80 150.33 149.80 150.33 2.6K
13:26 150.33 150.33 149.74 149.74 1.1K
13:27 149.74 149.88 149.74 149.88 3.5K
13:28 149.86 149.86 149.86 149.86 0.4K
13:29 149.86 149.86 149.35 149.74 3.4K
13:30 149.74 150.26 149.74 150.26 8.2K
13:31 150.26 150.58 150.26 150.58 0.6K
13:32 150.58 150.58 150.10 150.10 2.5K
13:33 150.10 150.10 149.82 149.85 10.1K
13:34 149.85 150.06 149.85 149.87 1.7K
13:35 149.87 150.40 149.87 150.02 5.2K
13:36 150.02 150.37 150.02 150.37 0.7K
13:37 150.37 150.90 150.28 150.90 4.6K
13:38 150.90 150.90 150.90 150.90 0.6K
13:39 150.90 150.90 150.45 150.45 2.3K
13:40 150.45 151.07 150.45 150.96 1.9K
13:41 151.05 151.30 150.70 150.70 8.5K
13:42 150.70 150.80 150.67 150.80 5.2K
13:43 150.83 151.12 150.83 151.12 4.4K
13:44 151.12 151.16 151.01 151.16 4.0K
13:45 151.16 151.42 151.16 151.42 0.7K
13:46 151.42 152.08 151.42 152.08 3.3K
13:47 152.08 152.13 151.28 152.13 6.8K
13:48 152.13 152.59 152.13 152.59 1.2K
13:49 152.59 152.59 152.01 152.01 0.8K
13:50 152.01 152.32 152.01 152.31 1.2K
13:51 152.31 152.31 152.31 152.31 1.7K
13:52 152.31 152.66 152.31 152.66 1.4K
13:53 152.66 152.66 152.35 152.35 3.5K
13:54 152.15 152.36 152.15 152.36 6.6K
13:55 152.20 152.20 152.11 152.11 3.2K
13:56 152.11 152.11 151.85 151.93 4.5K
13:57 151.93 151.93 151.74 151.79 3.4K
13:58 151.79 151.79 151.56 151.78 2.7K
13:59 151.68 152.71 151.68 152.71 6.5K
14:00 152.71 152.76 152.50 152.76 1.1K
14:01 152.76 152.76 152.57 152.57 1.8K
14:02 152.57 152.73 152.49 152.49 2.9K
14:03 152.49 152.49 152.41 152.41 3.2K
14:04 152.41 152.41 152.34 152.34 6.2K
14:05 152.34 152.56 152.34 152.45 15.0K
14:06 152.65 152.65 152.20 152.24 10.1K
14:07 152.08 152.08 151.39 151.39 2.7K
14:08 151.50 151.51 151.28 151.28 8.8K
14:09 151.51 152.03 151.51 152.03 17.9K
14:10 152.03 152.03 152.03 152.03 0.5K
14:11 151.59 152.09 151.36 152.09 6.2K
14:12 152.02 152.02 151.88 151.88 8.7K
14:13 151.88 151.89 151.21 151.36 12.7K
14:14 151.36 151.57 151.36 151.57 2.8K
14:15 151.92 152.15 151.35 152.10 4.8K
14:16 151.70 151.94 151.70 151.80 6.4K
14:17 152.08 152.08 152.08 152.08 4.7K
14:18 152.96 152.96 152.57 152.57 1.8K
14:19 152.57 152.57 152.57 152.57 4.7K
14:20 152.57 152.66 152.57 152.65 1.4K
14:21 152.65 152.65 152.64 152.64 1.8K
14:22 152.53 152.53 152.21 152.21 3.8K
14:23 152.32 152.58 152.32 152.58 5.5K
14:24 152.90 152.90 152.22 152.22 5.3K
14:25 152.22 152.48 152.18 152.31 3.0K
14:26 152.31 152.53 152.31 152.53 3.5K
14:27 152.53 152.53 151.36 151.43 2.9K
14:28 151.51 151.51 151.39 151.39 1.7K
14:29 151.39 151.40 151.16 151.16 2.2K
14:30 151.16 151.16 151.15 151.15 3.3K
14:31 151.15 151.15 150.92 150.92 3.8K
14:32 151.12 151.12 150.89 150.89 2.2K
14:33 150.89 150.98 150.89 150.97 3.8K
14:34 150.97 150.97 150.77 150.80 1.9K
14:35 150.80 150.92 150.80 150.92 1.0K
14:36 150.92 151.24 150.88 151.24 1.8K
14:37 151.27 151.38 151.23 151.38 4.9K
14:38 151.38 151.38 151.38 151.38 2.9K
14:39 151.55 151.59 151.55 151.59 5.3K
14:40 151.59 151.59 151.52 151.52 1.1K
14:41 151.52 151.52 150.93 150.93 1.6K
14:42 151.30 151.80 151.30 151.80 3.7K
14:43 151.80 151.80 151.57 151.57 1.0K
14:44 151.57 151.57 151.16 151.16 1.0K
14:45 151.16 151.28 151.16 151.28 1.7K
14:46 151.28 151.28 150.70 150.88 3.1K
14:47 150.67 151.06 150.67 151.06 3.0K
14:48 151.06 151.24 151.06 151.10 2.5K
14:49 151.10 151.10 150.74 150.74 3.4K
14:50 150.74 151.10 150.74 151.10 0.8K
14:51 150.94 151.15 150.94 151.15 2.3K
14:52 151.15 151.15 150.51 150.51 2.1K
14:53 150.51 150.51 150.11 150.11 1.0K
14:54 150.11 150.11 150.11 150.11 0.8K
14:55 150.10 150.10 150.10 150.10 0.6K
14:56 149.99 149.99 149.70 149.70 1.3K
14:57 149.70 149.82 149.55 149.82 1.4K
14:58 149.82 149.90 149.68 149.90 3.2K
14:59 149.90 149.90 149.70 149.70 1.8K
15:00 149.70 149.70 149.44 149.44 1.3K
15:01 149.44 150.09 149.44 150.09 3.7K
15:02 150.09 150.95 150.09 150.95 2.5K
15:03 150.44 150.62 150.43 150.43 3.3K
15:04 150.34 150.34 150.12 150.12 1.9K
15:05 150.12 150.12 150.12 150.12 0.5K
15:06 150.12 150.12 149.89 149.89 1.7K
15:07 149.89 150.20 149.89 150.20 1.4K
15:08 150.20 150.20 149.82 149.90 4.4K
15:09 149.90 150.25 149.90 150.25 3.2K
15:10 149.98 149.98 149.98 149.98 3.0K
15:11 149.75 149.75 149.75 149.75 3.7K
15:12 149.87 149.87 149.80 149.80 2.1K
15:13 149.65 149.67 149.65 149.67 1.9K
15:14 150.03 150.11 149.91 150.11 6.5K
15:15 150.11 150.11 149.71 149.99 3.9K
15:16 149.99 149.99 149.70 149.70 1.1K
15:17 149.74 150.02 149.74 150.02 9.6K
15:18 150.02 150.30 150.02 150.30 2.1K
15:19 150.30 150.60 150.30 150.45 4.1K
15:20 150.45 150.45 150.45 150.45 2.5K
15:21 150.45 150.45 150.45 150.45 0.9K
15:22 150.45 150.69 150.45 150.69 3.9K
15:23 150.50 150.93 150.49 150.93 4.5K
15:24 150.76 150.76 150.40 150.59 8.6K
15:25 150.59 150.59 150.45 150.45 1.4K
15:26 150.45 150.65 150.45 150.63 5.8K
15:27 150.63 150.63 150.29 150.29 5.8K
15:28 150.29 150.54 149.93 149.93 4.5K
15:29 149.88 149.93 149.88 149.93 2.0K
15:30 149.93 150.21 149.93 150.03 3.7K
15:31 150.03 150.03 150.03 150.03 2.0K
15:32 150.03 150.47 150.03 150.47 4.5K
15:33 150.47 151.09 150.36 151.09 5.2K
15:34 151.00 151.28 151.00 151.28 4.6K
15:35 151.69 152.18 151.60 152.18 7.4K
15:36 151.96 151.96 151.80 151.80 16.4K
15:37 151.81 151.96 151.76 151.76 2.5K
15:38 151.76 152.25 151.76 152.07 9.9K
15:39 152.07 152.18 152.07 152.11 4.4K
15:40 152.11 152.11 151.58 151.58 2.8K
15:41 151.58 151.58 151.18 151.18 4.4K
15:42 150.98 150.98 150.79 150.79 3.8K
15:43 150.44 150.79 150.44 150.79 13.2K
15:44 150.64 150.64 150.43 150.43 3.3K
15:45 150.53 150.53 150.17 150.17 5.6K
15:46 150.33 150.59 150.25 150.38 6.6K
15:47 150.38 150.38 150.25 150.25 4.4K
15:48 150.25 150.30 150.25 150.30 4.6K
15:49 150.30 150.31 150.26 150.31 4.0K
15:50 150.48 150.65 150.41 150.65 6.7K
15:51 150.81 150.81 150.49 150.51 7.7K
15:52 150.36 150.75 150.36 150.75 8.0K
15:53 150.75 151.25 150.75 151.14 8.3K
15:54 151.12 151.32 151.12 151.32 19.7K
15:55 151.28 151.28 151.04 151.06 12.2K
15:56 151.18 151.54 151.08 151.39 15.3K
15:57 151.36 151.36 151.24 151.25 6.1K
15:58 151.30 151.32 151.15 151.15 17.9K
15:59 151.13 151.40 151.13 151.28 19.7K
16:00 151.31 151.53 151.25 151.47 587.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし