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
09:31 157.30 159.07 156.53 159.02 23.7K
09:32 159.02 159.02 159.02 159.02 0.9K
09:33 157.87 157.88 157.71 157.71 7.4K
09:34 157.71 158.06 157.70 158.06 11.4K
09:35 158.06 158.06 157.71 158.06 2.3K
09:36 158.06 158.39 157.24 157.24 14.2K
09:37 157.24 157.24 155.79 156.48 4.0K
09:38 156.48 156.74 156.02 156.74 8.8K
09:39 156.74 156.74 156.74 156.74 0.2K
09:40 157.28 157.73 157.28 157.73 5.1K
09:41 157.73 157.90 157.50 157.90 4.9K
09:42 157.90 157.90 156.74 156.74 1.3K
09:43 156.74 157.43 156.74 157.43 1.1K
09:44 157.43 157.72 157.43 157.72 0.6K
09:45 157.72 157.72 157.22 157.22 1.4K
09:46 157.22 157.42 156.78 157.42 1.1K
09:47 157.42 157.42 157.42 157.42 1.1K
09:48 157.42 157.42 157.42 157.42 0.4K
09:49 157.42 157.42 157.20 157.20 0.6K
09:50 156.88 157.32 156.88 157.32 2.8K
09:51 157.32 157.32 156.89 156.89 1.5K
09:52 156.00 156.68 156.00 156.68 3.0K
09:53 156.68 157.00 156.68 157.00 2.3K
09:54 157.00 157.00 157.00 157.00 0.7K
09:55 157.00 157.00 157.00 157.00 1.0K
09:56 157.00 157.41 157.00 157.41 2.2K
09:57 157.41 157.41 157.41 157.41 1.4K
09:58 157.41 157.63 157.41 157.63 1.6K
09:59 157.63 157.63 157.63 157.63 2.9K
10:00 157.63 158.10 157.38 157.38 1.1K
10:01 157.90 158.13 157.88 158.13 3.8K
10:02 157.71 157.85 157.65 157.85 5.2K
10:03 157.85 158.08 157.85 158.08 1.8K
10:04 158.08 158.09 158.08 158.09 0.7K
10:05 158.09 158.09 158.09 158.09 0.4K
10:06 158.09 158.09 158.09 158.09 0.9K
10:07 158.09 158.13 157.53 157.53 2.0K
10:08 157.35 157.66 156.48 156.70 4.0K
10:09 156.86 157.22 156.86 157.22 1.8K
10:10 157.22 157.66 157.14 157.66 3.5K
10:11 157.66 158.00 157.66 157.68 1.7K
10:12 157.68 157.68 157.60 157.60 0.9K
10:13 157.60 157.90 157.58 157.90 4.4K
10:14 157.90 158.05 157.57 157.57 2.6K
10:15 157.57 157.83 157.57 157.78 3.2K
10:16 157.82 157.82 157.69 157.69 3.6K
10:17 157.86 157.86 157.25 157.25 5.1K
10:18 157.25 157.60 157.25 157.59 1.2K
10:19 157.59 157.90 157.59 157.69 2.0K
10:20 157.69 157.69 157.68 157.68 0.6K
10:21 157.68 157.68 157.32 157.32 1.9K
10:22 157.32 157.58 157.32 157.58 2.5K
10:23 157.90 157.90 157.67 157.67 1.6K
10:24 157.67 157.67 157.67 157.67 0.4K
10:25 157.27 157.28 157.27 157.28 2.6K
10:26 157.19 157.44 157.19 157.44 4.1K
10:27 157.44 157.44 157.44 157.44 0.5K
10:28 157.44 157.93 157.44 157.93 1.3K
10:29 158.00 158.00 157.91 157.91 1.8K
10:30 158.31 158.31 158.31 158.31 8.5K
10:31 158.31 158.31 157.26 157.26 3.0K
10:32 157.26 157.57 157.11 157.57 3.0K
10:33 157.57 157.57 157.57 157.57 0.8K
10:34 157.57 157.98 157.57 157.98 2.2K
10:35 157.98 157.98 157.87 157.87 3.3K
10:36 157.87 157.90 157.86 157.86 1.4K
10:37 157.86 157.86 157.86 157.86 0.3K
10:38 157.83 157.85 157.83 157.83 14.1K
10:39 157.83 157.83 157.48 157.48 1.3K
10:40 157.48 158.07 157.48 158.07 2.2K
10:41 158.07 158.07 158.07 158.07 0.6K
10:42 157.77 157.77 157.29 157.29 1.7K
10:43 157.29 157.29 157.06 157.06 1.5K
10:44 156.95 157.03 156.95 157.03 0.5K
10:45 157.03 157.03 157.03 157.03 1.0K
10:46 157.03 157.06 156.88 157.06 1.9K
10:47 157.06 157.06 156.78 156.80 0.8K
10:48 156.80 156.95 156.80 156.81 2.9K
10:49 156.81 156.83 156.53 156.69 3.2K
10:50 156.85 156.85 156.69 156.69 0.9K
10:51 156.69 156.69 156.40 156.65 3.1K
10:52 156.65 156.65 156.38 156.38 1.6K
10:53 156.38 156.44 156.23 156.23 1.1K
10:54 156.23 156.23 156.23 156.23 0.8K
10:55 156.23 156.23 155.88 155.88 2.3K
10:56 155.76 155.76 155.55 155.67 5.5K
10:57 155.67 155.88 155.63 155.63 1.7K
10:58 155.74 155.74 155.52 155.52 2.0K
10:59 155.44 155.48 155.32 155.48 3.5K
11:00 155.48 155.48 155.42 155.42 2.4K
11:01 155.42 155.54 155.28 155.28 1.4K
11:02 155.28 155.41 155.28 155.41 1.2K
11:03 155.41 155.95 155.41 155.95 4.7K
11:04 155.94 156.08 155.94 156.08 2.6K
11:05 156.08 156.08 155.91 155.95 1.4K
11:06 156.07 156.07 155.79 155.79 1.7K
11:07 155.91 155.91 155.63 155.63 8.2K
11:08 155.55 155.69 155.35 155.69 2.7K
11:09 155.69 155.69 155.18 155.29 2.9K
11:10 155.29 155.37 155.29 155.37 0.9K
11:11 155.41 155.41 155.23 155.23 1.3K
11:12 155.23 155.30 155.23 155.30 0.2K
11:13 155.30 155.30 154.66 154.81 2.2K
11:14 154.81 154.81 154.59 154.59 1.4K
11:15 154.59 154.59 154.58 154.58 1.7K
11:16 154.78 154.79 154.32 154.32 3.7K
11:17 154.12 154.12 153.93 153.93 4.8K
11:18 154.01 154.01 154.01 154.01 2.8K
11:19 154.01 154.01 153.80 153.80 1.4K
11:20 154.02 154.33 154.02 154.33 13.6K
11:21 154.53 154.74 154.30 154.74 5.8K
11:22 154.74 155.01 154.74 155.01 1.6K
11:23 155.01 155.01 154.65 154.65 5.0K
11:24 154.94 154.94 154.56 154.73 13.1K
11:25 154.50 154.50 154.50 154.50 0.2K
11:26 154.22 154.22 154.22 154.22 0.9K
11:27 154.28 154.68 154.28 154.68 3.1K
11:28 154.68 154.68 154.68 154.68 0.4K
11:29 154.63 154.63 154.63 154.63 0.6K
11:30 154.63 154.63 154.22 154.22 1.4K
11:31 154.22 154.72 154.22 154.72 3.9K
11:32 154.72 154.92 154.72 154.92 2.1K
11:33 154.92 154.92 154.69 154.69 1.4K
11:34 154.81 154.81 154.73 154.73 1.1K
11:35 154.73 154.91 154.73 154.91 1.3K
11:36 154.91 155.01 154.81 155.01 3.2K
11:37 155.01 155.18 155.01 155.18 0.8K
11:38 155.18 155.91 155.18 155.48 1.8K
11:39 155.48 155.96 155.48 155.96 1.2K
11:40 155.96 155.96 155.76 155.76 0.6K
11:41 155.76 155.76 155.68 155.76 1.4K
11:42 155.92 155.93 155.84 155.93 2.0K
11:43 155.93 155.93 155.93 155.93 0.2K
11:44 155.93 155.93 155.93 155.93 0.7K
11:45 155.93 155.93 155.51 155.51 1.1K
11:46 155.51 155.69 155.51 155.68 3.6K
11:47 155.68 155.68 155.54 155.54 1.2K
11:48 155.54 155.60 155.54 155.60 0.3K
11:49 155.60 155.60 155.43 155.43 1.1K
11:50 155.41 155.41 155.41 155.41 4.0K
11:51 155.41 155.41 155.27 155.27 1.1K
11:52 155.23 155.37 155.20 155.37 1.5K
11:53 155.20 155.35 155.09 155.35 4.8K
11:54 155.26 155.26 155.26 155.26 0.4K
11:55 155.26 155.73 155.26 155.55 1.8K
11:56 155.76 155.76 155.70 155.70 2.5K
11:57 155.70 155.70 155.70 155.70 0.3K
11:58 155.70 155.89 155.70 155.89 0.9K
11:59 155.76 155.87 155.76 155.87 1.7K
12:00 156.01 156.09 156.01 156.09 2.5K
12:01 156.09 156.09 155.78 155.79 1.5K
12:02 155.79 155.79 155.79 155.79 1.2K
12:03 155.79 155.88 155.79 155.88 1.4K
12:04 155.88 155.97 155.88 155.97 1.0K
12:05 156.01 156.01 156.01 156.01 1.2K
12:06 156.01 156.44 155.98 156.21 2.7K
12:07 156.21 156.21 156.21 156.21 1.0K
12:08 156.21 156.21 156.21 156.21 0.5K
12:09 156.21 156.21 155.90 155.90 0.4K
12:10 155.90 155.93 155.90 155.93 1.0K
12:11 155.84 156.05 155.84 155.98 2.5K
12:12 155.98 156.29 155.98 156.29 0.4K
12:13 156.29 156.29 156.11 156.11 0.6K
12:14 156.11 156.12 156.11 156.12 0.3K
12:15 156.12 156.12 155.77 155.77 4.3K
12:16 155.77 155.77 155.66 155.66 1.0K
12:17 155.66 155.66 155.47 155.47 1.5K
12:18 155.32 155.32 155.11 155.21 3.4K
12:19 155.21 155.28 155.11 155.28 1.7K
12:20 155.15 155.15 155.15 155.15 0.5K
12:21 155.15 155.15 155.15 155.15 0.6K
12:22 154.99 155.22 154.99 155.22 2.7K
12:23 155.22 155.22 154.92 154.92 1.7K
12:24 154.92 154.92 154.92 154.92 0.5K
12:25 154.77 154.77 154.77 154.77 0.2K
12:26 154.84 154.84 154.84 154.84 0.9K
12:27 154.73 154.86 154.73 154.83 6.1K
12:28 154.83 155.05 154.83 155.05 1.8K
12:29 155.05 155.08 155.05 155.08 0.4K
12:30 155.42 155.42 155.28 155.30 2.1K
12:31 155.46 155.73 155.46 155.71 2.1K
12:32 155.50 155.50 154.91 154.91 6.1K
12:33 154.91 154.91 154.76 154.84 2.7K
12:34 155.02 155.06 155.02 155.06 4.8K
12:35 155.43 155.43 155.43 155.43 0.7K
12:36 155.43 155.45 155.43 155.45 1.3K
12:37 155.10 155.29 155.10 155.29 1.1K
12:38 155.29 155.29 155.13 155.13 2.3K
12:39 155.13 155.14 154.87 155.14 2.9K
12:40 155.14 155.14 154.45 154.45 4.2K
12:41 154.65 154.65 154.50 154.50 3.7K
12:42 154.42 154.42 154.40 154.40 2.1K
12:43 154.40 154.40 154.18 154.18 0.8K
12:44 154.26 154.26 154.26 154.26 0.6K
12:45 154.26 154.40 154.12 154.14 1.1K
12:46 154.15 154.25 154.15 154.25 3.1K
12:47 154.59 154.59 154.36 154.36 1.9K
12:48 154.43 154.43 154.21 154.25 3.6K
12:49 154.25 154.70 154.25 154.42 5.5K
12:50 154.50 154.60 154.37 154.60 2.2K
12:51 154.60 154.65 154.23 154.23 3.0K
12:52 154.23 154.23 154.23 154.23 0.3K
12:53 154.22 154.46 154.22 154.46 1.2K
12:54 154.30 154.30 154.25 154.26 1.4K
12:55 154.26 154.44 154.26 154.30 0.7K
12:56 154.30 154.30 154.24 154.24 2.2K
12:57 154.24 154.24 153.88 153.88 4.3K
12:58 153.88 153.91 153.88 153.91 2.7K
12:59 154.13 154.13 154.13 154.13 1.4K
13:00 154.13 154.13 153.92 153.92 4.7K
13:01 153.59 153.84 153.59 153.80 2.6K
13:02 153.80 153.80 153.48 153.48 2.5K
13:03 153.48 153.58 153.48 153.58 0.9K
13:04 153.58 153.58 153.58 153.58 0.7K
13:05 153.58 153.71 153.36 153.71 2.8K
13:06 153.75 153.80 153.75 153.78 4.4K
13:07 153.78 153.78 153.76 153.76 2.7K
13:08 153.76 153.76 153.19 153.19 1.5K
13:09 153.19 153.21 153.19 153.21 1.6K
13:10 152.90 152.90 152.85 152.85 2.0K
13:11 152.85 152.85 152.84 152.84 0.9K
13:12 152.84 152.91 152.73 152.73 2.0K
13:13 152.40 152.40 152.06 152.12 2.7K
13:14 152.07 152.31 152.07 152.31 3.7K
13:15 152.31 152.56 152.31 152.56 2.2K
13:16 152.70 152.83 152.46 152.83 2.7K
13:17 152.83 152.83 152.80 152.80 1.8K
13:18 152.94 153.12 152.94 153.12 1.5K
13:19 153.12 153.12 153.03 153.04 1.2K
13:20 153.30 153.30 153.30 153.30 2.1K
13:21 153.30 153.30 153.09 153.09 2.4K
13:22 153.09 153.09 153.09 153.09 0.9K
13:23 153.09 153.09 152.44 152.44 2.2K
13:24 152.44 152.63 152.44 152.63 0.9K
13:25 152.63 152.63 152.44 152.59 1.4K
13:26 152.59 152.59 152.26 152.58 2.0K
13:27 152.58 152.63 152.44 152.44 1.7K
13:28 152.44 152.47 152.28 152.28 2.6K
13:29 152.28 152.28 151.93 151.93 1.5K
13:30 151.91 152.14 151.81 152.14 2.1K
13:31 152.14 152.14 151.98 152.03 2.2K
13:32 152.03 152.03 152.01 152.01 0.9K
13:33 152.16 152.35 152.16 152.31 2.8K
13:34 152.31 152.32 152.31 152.32 1.1K
13:35 152.31 152.31 152.19 152.19 3.7K
13:36 152.19 153.00 152.19 153.00 6.6K
13:37 153.00 153.07 152.99 153.07 4.2K
13:38 153.07 153.07 152.82 152.82 1.2K
13:39 152.82 152.82 152.82 152.82 1.1K
13:40 152.84 152.84 152.84 152.84 1.0K
13:41 152.98 153.01 152.83 153.01 6.7K
13:42 153.23 153.42 153.18 153.22 15.9K
13:43 153.47 153.81 153.47 153.81 4.9K
13:44 153.81 154.24 153.81 154.15 4.1K
13:45 154.15 154.15 154.15 154.15 1.2K
13:46 154.15 154.15 154.15 154.15 1.9K
13:47 154.15 154.15 154.15 154.15 1.7K
13:48 152.88 152.88 152.88 152.88 1.5K
13:49 152.88 152.88 152.88 152.88 1.3K
13:50 152.88 152.91 152.75 152.75 2.2K
13:51 152.75 152.95 152.75 152.76 2.3K
13:52 152.76 152.76 152.76 152.76 1.8K
13:53 152.76 153.20 152.76 153.20 2.9K
13:54 153.20 153.22 153.00 153.00 1.8K
13:55 152.98 153.08 152.88 152.88 2.2K
13:56 152.88 153.11 152.88 153.11 3.1K
13:57 153.11 153.39 153.11 153.19 1.1K
13:58 153.19 153.19 153.19 153.19 1.4K
13:59 153.40 153.42 153.25 153.25 3.3K
14:00 153.25 153.56 153.25 153.56 1.7K
14:01 153.56 153.56 153.38 153.38 1.8K
14:02 153.38 153.38 153.38 153.38 1.8K
14:03 153.38 153.55 153.38 153.55 0.9K
14:04 153.55 153.55 153.41 153.41 1.0K
14:05 153.45 153.69 153.29 153.29 3.3K
14:06 153.29 153.29 153.29 153.29 1.0K
14:07 153.29 153.29 153.02 153.22 3.4K
14:08 153.22 153.22 153.17 153.17 1.3K
14:09 153.17 153.17 153.17 153.17 0.3K
14:10 153.01 153.09 152.93 153.09 1.7K
14:11 153.03 153.03 153.00 153.00 1.2K
14:12 153.00 153.00 152.98 152.98 1.1K
14:13 152.98 153.14 152.79 152.79 1.4K
14:14 152.97 152.97 152.79 152.79 4.3K
14:15 152.79 152.85 152.79 152.85 0.6K
14:16 152.85 152.97 152.85 152.97 2.0K
14:17 153.26 153.26 153.07 153.07 1.4K
14:18 153.07 153.65 153.07 153.65 2.3K
14:19 153.65 153.65 153.50 153.57 2.8K
14:20 153.57 153.80 153.57 153.80 2.0K
14:21 153.80 153.80 153.73 153.73 1.6K
14:22 153.73 153.83 153.61 153.61 2.8K
14:23 153.61 153.61 153.60 153.60 2.5K
14:24 153.42 153.55 153.42 153.55 1.1K
14:25 153.27 153.44 153.27 153.44 2.9K
14:26 153.44 153.44 153.41 153.41 3.4K
14:27 153.32 153.32 153.17 153.17 1.5K
14:28 153.08 153.13 153.08 153.13 2.2K
14:29 153.13 153.13 152.93 152.93 7.5K
14:30 152.93 152.93 152.72 152.72 1.3K
14:31 152.72 154.22 152.72 154.22 10.6K
14:32 154.35 154.42 154.25 154.26 6.2K
14:33 154.30 154.50 154.04 154.50 7.7K
14:34 154.23 154.23 153.74 153.74 23.1K
14:35 153.58 153.58 153.32 153.32 1.7K
14:36 153.32 153.59 153.27 153.27 2.1K
14:37 153.27 153.27 153.14 153.14 3.3K
14:38 153.28 153.28 153.01 153.01 3.0K
14:39 153.01 153.28 153.01 153.28 3.3K
14:40 153.14 153.28 153.14 153.28 0.8K
14:41 153.28 153.28 153.02 153.02 1.0K
14:42 153.02 153.02 152.94 152.94 1.8K
14:43 152.94 152.94 152.85 152.85 3.7K
14:44 152.85 152.85 152.40 152.64 7.5K
14:45 152.64 152.64 152.41 152.41 0.9K
14:46 152.41 152.82 152.41 152.76 4.0K
14:47 152.75 153.25 152.75 153.25 9.0K
14:48 153.25 153.25 152.92 152.98 2.6K
14:49 152.98 153.16 152.98 153.02 1.2K
14:50 153.02 153.02 152.96 152.96 3.9K
14:51 152.96 153.04 152.96 153.04 0.9K
14:52 152.96 153.12 152.96 153.12 1.1K
14:53 153.12 153.15 152.95 152.99 5.7K
14:54 152.99 152.99 152.99 152.99 0.6K
14:55 152.96 152.96 152.72 152.72 5.4K
14:56 152.72 152.72 152.46 152.61 6.1K
14:57 152.61 152.61 152.49 152.60 3.7K
14:58 152.60 152.75 152.48 152.75 2.0K
14:59 152.75 152.75 152.51 152.51 1.9K
15:00 152.36 152.63 152.13 152.13 4.7K
15:01 152.13 152.13 151.93 151.96 1.2K
15:02 151.96 151.96 151.79 151.79 1.5K
15:03 151.79 151.95 151.79 151.95 3.3K
15:04 151.94 151.94 151.94 151.94 1.0K
15:05 151.94 151.94 151.63 151.63 1.8K
15:06 151.63 151.63 151.57 151.57 1.7K
15:07 151.57 151.57 151.40 151.40 0.9K
15:08 151.40 151.40 150.84 150.84 1.0K
15:09 150.80 150.95 150.75 150.75 3.3K
15:10 150.75 150.95 150.75 150.95 1.6K
15:11 150.69 150.78 150.69 150.78 2.2K
15:12 150.78 150.78 150.70 150.70 5.3K
15:13 150.82 150.94 150.82 150.92 5.9K
15:14 150.88 150.88 150.55 150.55 3.7K
15:15 150.55 150.80 150.49 150.49 2.7K
15:16 150.49 150.67 150.49 150.67 2.9K
15:17 150.67 150.67 150.25 150.25 1.7K
15:18 150.04 150.17 150.03 150.03 3.9K
15:19 150.03 150.15 150.03 150.15 1.2K
15:20 150.13 150.13 149.82 149.82 1.2K
15:21 149.82 150.24 149.82 150.21 7.4K
15:22 150.34 150.50 150.24 150.50 4.3K
15:23 150.36 150.38 150.36 150.36 8.5K
15:24 150.47 150.92 150.47 150.92 4.6K
15:25 151.07 151.10 150.88 151.02 7.1K
15:26 151.02 151.40 151.02 151.40 8.9K
15:27 151.44 151.53 151.35 151.44 15.0K
15:28 151.59 152.04 151.59 152.04 4.8K
15:29 151.88 151.88 151.68 151.69 9.8K
15:30 151.85 151.85 151.65 151.65 4.9K
15:31 151.47 151.47 151.20 151.23 12.2K
15:32 151.23 151.24 151.03 151.03 3.3K
15:33 151.03 151.03 150.55 150.55 2.4K
15:34 150.55 150.56 150.55 150.55 1.8K
15:35 150.54 150.54 150.15 150.15 4.6K
15:36 150.15 150.15 149.71 149.80 4.4K
15:37 149.73 149.83 149.73 149.78 5.6K
15:38 149.69 149.69 149.01 149.01 4.8K
15:39 149.01 149.35 149.01 149.04 3.0K
15:40 149.08 149.11 148.86 148.86 2.7K
15:41 148.99 149.63 148.84 149.63 6.0K
15:42 149.63 149.84 149.60 149.84 5.2K
15:43 149.89 150.18 149.89 150.02 7.9K
15:44 149.96 149.96 149.71 149.82 4.2K
15:45 149.57 149.68 149.47 149.47 10.7K
15:46 149.36 149.36 149.29 149.35 10.1K
15:47 149.35 149.35 149.06 149.06 5.7K
15:48 149.02 149.09 148.98 149.08 4.9K
15:49 149.05 149.23 149.05 149.23 5.6K
15:50 149.06 149.16 148.69 148.69 10.2K
15:51 148.69 148.99 148.69 148.99 5.5K
15:52 149.09 149.74 149.09 149.74 14.3K
15:53 149.71 149.91 149.56 149.91 16.9K
15:54 150.01 150.16 150.01 150.16 5.9K
15:55 150.16 150.50 150.16 150.50 15.3K
15:56 150.57 150.57 150.29 150.29 13.9K
15:57 150.55 150.69 150.52 150.67 15.4K
15:58 150.85 150.85 150.78 150.84 16.0K
15:59 150.84 150.84 150.68 150.83 27.9K
16:00 150.82 151.32 150.73 151.14 237.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし