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
09:31 149.53 151.00 149.53 151.00 17.2K
09:32 148.84 149.95 148.84 149.95 1.2K
09:33 149.95 150.36 149.95 150.36 0.6K
09:34 150.36 150.76 149.70 149.98 6.4K
09:35 150.08 150.25 150.08 150.24 3.1K
09:36 150.24 150.49 150.24 150.49 7.1K
09:37 150.49 150.49 149.14 149.14 5.5K
09:38 148.76 148.84 148.31 148.31 3.5K
09:39 148.31 150.38 148.31 150.38 5.9K
09:40 150.38 151.38 150.38 151.38 1.9K
09:41 151.63 152.06 151.63 152.06 5.5K
09:42 152.06 152.06 152.03 152.03 1.3K
09:43 152.03 152.03 152.03 152.03 1.7K
09:44 152.03 152.74 152.03 152.74 9.6K
09:45 152.74 152.74 151.88 151.88 8.7K
09:46 151.88 151.88 151.50 151.50 8.2K
09:47 151.76 151.76 151.76 151.76 12.8K
09:48 151.76 151.76 151.29 151.33 2.4K
09:49 151.29 151.29 150.92 151.27 4.9K
09:50 151.33 152.60 151.33 152.60 2.9K
09:51 152.03 152.35 152.03 152.35 1.4K
09:52 152.41 152.76 152.39 152.54 2.4K
09:53 152.54 153.21 152.54 153.21 1.3K
09:54 153.21 153.24 152.58 152.58 1.3K
09:55 152.56 153.03 152.56 153.03 5.1K
09:56 153.03 153.14 152.91 152.91 1.5K
09:57 152.91 153.52 152.90 153.52 1.8K
09:58 153.52 153.52 153.19 153.40 4.2K
09:59 152.97 153.37 152.91 153.37 15.7K
10:00 153.31 153.31 152.74 152.91 6.6K
10:01 153.04 153.48 152.94 153.48 44.0K
10:02 153.38 153.85 153.34 153.34 3.9K
10:03 153.57 153.57 153.27 153.27 0.9K
10:04 153.15 153.56 153.15 153.15 2.4K
10:05 153.15 153.15 153.04 153.04 1.2K
10:06 153.04 153.04 152.62 152.62 7.7K
10:07 152.62 152.62 151.91 151.91 3.0K
10:08 151.91 151.91 151.90 151.90 1.8K
10:09 151.90 151.90 151.89 151.89 0.5K
10:10 151.89 152.11 151.89 152.11 1.7K
10:11 152.11 152.11 151.83 151.83 3.2K
10:12 151.72 152.22 151.72 152.22 3.4K
10:13 152.22 152.22 152.22 152.22 0.3K
10:14 151.87 151.87 151.78 151.78 4.9K
10:15 151.78 151.78 150.98 150.98 6.7K
10:16 150.98 151.09 150.98 151.09 2.0K
10:17 151.09 151.09 150.97 150.97 1.6K
10:18 150.97 151.09 150.97 151.09 1.3K
10:19 151.06 151.07 150.67 151.07 1.4K
10:20 151.09 151.45 150.88 150.88 1.7K
10:21 151.20 151.20 151.20 151.20 1.1K
10:22 151.20 151.20 150.80 150.80 2.1K
10:23 150.80 150.80 150.55 150.55 2.0K
10:24 150.55 151.15 150.55 151.12 3.6K
10:25 151.12 151.34 151.12 151.34 1.1K
10:26 151.34 151.34 150.90 150.90 1.7K
10:27 150.90 150.90 150.90 150.90 0.3K
10:28 150.90 151.06 150.72 151.06 1.4K
10:29 151.06 151.06 150.45 150.83 4.4K
10:30 150.99 150.99 150.99 150.99 1.0K
10:31 150.99 150.99 150.99 150.99 1.0K
10:32 150.99 151.81 150.99 151.81 1.9K
10:33 151.92 152.07 151.92 152.07 0.7K
10:34 152.07 152.07 152.07 152.07 0.5K
10:35 152.07 152.26 152.00 152.26 0.9K
10:36 152.26 152.26 151.59 151.59 2.9K
10:37 151.59 151.59 151.45 151.45 1.7K
10:38 151.45 151.45 150.82 151.21 2.1K
10:39 151.21 151.21 151.18 151.18 1.2K
10:40 151.18 151.18 151.07 151.07 1.4K
10:41 151.07 151.07 151.07 151.07 0.9K
10:42 151.07 151.07 150.58 150.83 1.5K
10:43 150.83 150.83 150.61 150.61 2.5K
10:44 150.61 150.62 150.61 150.62 1.2K
10:45 150.62 150.62 150.36 150.36 2.6K
10:46 150.36 150.65 150.36 150.65 3.3K
10:47 150.65 150.92 150.65 150.92 3.5K
10:48 150.92 151.31 150.92 151.07 1.5K
10:49 150.77 150.77 150.77 150.77 1.7K
10:50 150.48 150.58 150.48 150.58 1.7K
10:51 150.58 150.58 150.23 150.23 0.6K
10:52 150.23 150.23 149.88 149.88 2.0K
10:53 149.63 149.94 149.63 149.81 1.8K
10:54 149.81 149.81 149.28 149.50 1.5K
10:55 149.50 149.50 149.50 149.50 0.3K
10:56 149.28 149.67 149.28 149.67 1.8K
10:57 149.64 149.64 149.32 149.32 1.0K
10:58 149.32 149.55 149.32 149.34 0.8K
10:59 149.34 149.40 149.02 149.02 3.5K
11:00 149.10 149.40 149.10 149.40 2.4K
11:01 148.81 149.53 148.81 149.53 4.2K
11:02 149.53 149.53 149.53 149.53 0.4K
11:03 149.53 149.53 149.26 149.26 1.2K
11:04 149.26 149.38 149.26 149.38 1.6K
11:05 149.44 149.84 149.44 149.84 7.9K
11:06 149.84 150.22 149.74 150.22 3.3K
11:07 150.22 150.37 150.22 150.37 1.3K
11:08 150.37 150.37 150.13 150.13 1.3K
11:09 150.09 150.18 150.09 150.18 1.1K
11:10 149.95 149.95 149.95 149.95 1.6K
11:11 149.95 150.15 149.95 150.14 2.3K
11:12 150.23 150.43 150.23 150.42 4.5K
11:13 150.42 150.42 150.33 150.33 0.8K
11:14 150.33 150.33 149.84 149.84 1.7K
11:15 150.09 150.09 150.09 150.09 2.1K
11:16 150.09 150.40 150.09 150.40 5.0K
11:17 150.62 150.62 150.40 150.40 3.4K
11:18 150.40 150.56 150.40 150.56 1.2K
11:19 150.56 150.56 150.21 150.46 1.2K
11:20 150.46 150.60 150.46 150.55 10.6K
11:21 150.55 150.84 150.55 150.78 20.6K
11:22 150.79 151.04 150.77 150.77 2.5K
11:23 150.73 150.73 150.46 150.46 0.8K
11:24 150.46 150.89 150.46 150.89 1.7K
11:25 150.60 150.73 150.60 150.73 10.3K
11:26 150.64 150.82 150.64 150.82 3.1K
11:27 150.82 150.84 150.82 150.84 1.2K
11:28 150.84 151.06 150.84 151.06 1.0K
11:29 151.06 151.06 150.57 150.57 2.0K
11:30 150.34 150.34 150.34 150.34 2.0K
11:31 150.23 150.47 150.05 150.47 7.2K
11:32 150.45 150.45 150.44 150.44 1.5K
11:33 150.44 150.44 149.96 150.10 8.4K
11:34 150.10 150.10 150.10 150.10 0.2K
11:35 150.00 150.00 149.87 149.87 1.2K
11:36 149.63 149.63 149.40 149.40 2.3K
11:37 149.14 149.65 149.14 149.61 1.8K
11:38 149.61 149.61 149.60 149.60 0.6K
11:39 149.60 149.71 149.43 149.43 12.8K
11:40 149.43 149.43 149.43 149.43 1.0K
11:41 148.98 149.05 148.98 149.05 0.8K
11:42 148.98 149.30 148.98 148.99 1.6K
11:43 148.99 148.99 148.81 148.92 1.1K
11:44 148.94 148.94 148.94 148.94 1.2K
11:45 148.94 148.94 148.91 148.91 0.7K
11:46 148.91 149.37 148.91 149.37 3.0K
11:47 149.37 149.37 149.19 149.19 0.3K
11:48 149.18 149.91 149.18 149.91 5.4K
11:49 149.91 149.91 149.91 149.91 0.9K
11:50 149.94 149.94 149.94 149.94 1.7K
11:51 149.94 149.94 149.38 149.38 1.0K
11:52 149.38 149.71 149.38 149.48 25.5K
11:53 149.48 149.58 149.39 149.40 17.2K
11:54 149.40 149.43 149.40 149.43 0.6K
11:55 149.33 149.33 149.10 149.23 2.7K
11:56 149.23 149.23 149.23 149.23 0.8K
11:57 148.86 148.86 148.81 148.81 3.2K
11:58 148.75 148.75 148.75 148.75 1.5K
11:59 148.75 148.75 148.40 148.40 1.3K
12:00 148.89 148.89 148.64 148.64 1.8K
12:01 148.64 148.69 148.64 148.69 3.4K
12:02 148.69 148.69 148.37 148.37 1.8K
12:03 148.62 149.57 148.62 149.54 63.0K
12:04 149.80 149.80 149.28 149.28 29.7K
12:05 149.24 149.34 149.01 149.01 8.4K
12:06 149.01 149.40 149.01 149.28 4.2K
12:07 149.29 149.45 149.17 149.17 17.2K
12:08 149.09 149.33 149.09 149.31 3.8K
12:09 149.34 149.37 149.28 149.35 3.2K
12:10 149.28 149.40 149.28 149.30 18.2K
12:11 149.30 149.48 149.25 149.48 11.7K
12:12 149.26 149.57 149.26 149.40 6.9K
12:13 149.31 149.53 149.26 149.53 22.9K
12:14 149.76 149.87 149.57 149.57 9.8K
12:15 149.67 149.97 149.60 149.97 12.8K
12:16 149.75 150.17 149.75 150.17 7.2K
12:17 150.17 150.17 149.99 149.99 2.3K
12:18 150.03 150.03 149.90 149.90 2.7K
12:19 150.02 150.02 150.00 150.02 1.9K
12:20 150.02 150.05 149.98 150.05 1.8K
12:21 150.05 150.05 149.75 149.75 2.9K
12:22 149.76 149.76 149.76 149.76 1.3K
12:23 149.83 149.83 149.82 149.82 2.5K
12:24 149.81 149.81 149.72 149.72 3.9K
12:25 149.48 149.73 149.39 149.73 1.9K
12:26 149.73 149.73 149.40 149.43 1.8K
12:27 149.43 149.70 149.43 149.60 10.2K
12:28 149.58 149.75 149.58 149.75 4.9K
12:29 149.65 149.74 149.40 149.40 2.8K
12:30 149.40 149.40 149.32 149.32 1.2K
12:31 149.27 149.62 149.27 149.62 2.3K
12:32 149.51 149.67 149.46 149.49 2.5K
12:33 149.43 149.53 149.43 149.53 1.4K
12:34 149.52 149.61 149.52 149.61 16.8K
12:35 149.61 149.76 149.45 149.62 1.3K
12:36 149.65 150.04 149.65 150.04 5.3K
12:37 150.04 150.20 149.96 149.96 1.6K
12:38 149.96 149.96 149.67 149.68 2.0K
12:39 149.68 150.04 149.67 149.77 3.0K
12:40 149.77 149.81 149.62 149.68 3.9K
12:41 149.68 149.68 149.50 149.50 2.2K
12:42 149.47 149.66 149.47 149.66 5.2K
12:43 149.66 149.75 149.59 149.59 1.8K
12:44 149.59 149.65 149.59 149.61 2.5K
12:45 149.60 149.60 149.45 149.58 1.9K
12:46 149.58 149.58 149.58 149.58 6.1K
12:47 149.58 149.58 149.50 149.52 1.5K
12:48 149.68 149.94 149.68 149.83 4.0K
12:49 149.83 149.91 149.83 149.91 1.3K
12:50 149.91 150.12 149.91 150.12 0.9K
12:51 150.31 150.71 150.31 150.71 2.3K
12:52 150.71 150.71 150.02 150.02 1.8K
12:53 150.01 150.01 149.99 149.99 3.1K
12:54 149.99 149.99 149.78 149.78 0.7K
12:55 149.99 150.55 149.99 150.20 3.8K
12:56 150.20 150.21 150.01 150.21 2.4K
12:57 150.30 150.51 150.30 150.51 3.3K
12:58 150.51 150.52 150.34 150.52 1.8K
12:59 150.57 150.57 150.12 150.12 3.4K
13:00 150.22 150.22 149.94 149.94 1.2K
13:01 149.94 150.01 149.94 150.00 0.8K
13:02 150.00 150.19 150.00 150.09 1.1K
13:03 150.45 151.69 150.45 151.65 8.1K
13:04 151.65 151.65 151.37 151.37 1.6K
13:05 151.37 152.13 151.37 152.13 3.5K
13:06 152.13 152.13 151.85 151.85 1.3K
13:07 151.85 151.85 151.81 151.81 1.4K
13:08 151.81 151.81 151.04 151.04 2.4K
13:09 151.04 151.04 151.01 151.01 2.0K
13:10 151.01 151.01 150.74 150.74 2.1K
13:11 150.70 150.70 150.55 150.55 2.1K
13:12 150.55 150.55 150.44 150.44 2.3K
13:13 150.42 150.45 150.42 150.45 1.8K
13:14 150.46 150.49 150.29 150.45 2.3K
13:15 150.45 150.46 150.25 150.46 14.9K
13:16 150.52 150.52 150.45 150.45 4.0K
13:17 150.52 150.56 150.52 150.54 10.9K
13:18 150.54 150.71 150.54 150.71 4.4K
13:19 150.66 150.88 150.18 150.18 3.9K
13:20 149.29 153.14 149.29 153.14 19.5K
13:21 153.38 154.89 152.43 154.89 33.5K
13:22 155.68 156.77 155.51 156.77 14.1K
13:23 156.77 156.77 154.49 155.12 18.6K
13:24 156.07 158.04 156.07 158.04 19.9K
13:25 158.04 158.04 157.89 157.89 1.2K
13:26 157.89 159.52 157.89 159.52 10.3K
13:27 159.52 159.52 158.80 158.80 9.4K
13:28 158.80 159.98 158.80 159.98 16.9K
13:29 160.92 160.92 159.18 159.28 14.6K
13:30 159.12 159.14 159.12 159.14 5.2K
13:31 159.14 159.14 159.14 159.14 4.3K
13:32 159.14 159.14 158.58 158.67 6.9K
13:33 158.67 159.42 158.67 159.42 4.4K
13:34 160.28 160.44 160.28 160.44 2.4K
13:35 160.44 161.36 160.44 161.36 1.8K
13:36 161.33 161.69 161.33 161.69 3.0K
13:37 162.01 162.79 162.01 162.79 1.8K
13:38 162.79 162.79 161.51 161.95 6.9K
13:39 161.95 161.95 161.52 161.52 2.3K
13:40 161.52 161.52 161.40 161.44 2.6K
13:41 160.47 160.47 159.67 159.89 9.4K
13:42 159.89 160.30 159.89 160.13 6.0K
13:43 160.13 160.13 159.83 159.86 10.2K
13:44 159.86 159.86 159.72 159.72 5.6K
13:45 159.76 160.08 159.33 159.33 20.3K
13:46 159.33 160.19 159.33 160.19 10.9K
13:47 160.10 160.99 160.06 160.99 12.4K
13:48 160.99 161.52 160.99 161.06 7.1K
13:49 161.47 161.47 161.34 161.46 30.0K
13:50 161.97 162.68 161.97 162.10 27.8K
13:51 162.48 162.79 161.49 161.49 6.9K
13:52 161.74 161.81 161.14 161.63 5.6K
13:53 161.63 162.27 161.63 162.27 32.7K
13:54 161.93 161.93 161.88 161.88 2.5K
13:55 161.42 161.60 161.12 161.60 6.5K
13:56 161.60 161.60 161.21 161.21 1.2K
13:57 161.21 161.45 161.05 161.45 6.4K
13:58 162.87 163.81 162.45 163.81 15.5K
13:59 163.91 164.40 163.91 164.24 4.1K
14:00 163.82 164.35 163.80 163.85 6.8K
14:01 163.85 164.96 163.85 164.96 5.3K
14:02 165.00 165.28 164.72 164.99 3.2K
14:03 164.99 164.99 164.26 164.26 1.3K
14:04 164.69 164.69 163.96 163.96 4.9K
14:05 163.96 165.65 163.96 165.65 4.3K
14:06 165.65 165.65 164.73 164.73 19.9K
14:07 164.75 164.84 164.37 164.56 4.8K
14:08 164.46 164.46 164.22 164.22 5.2K
14:09 163.81 163.81 163.15 163.49 7.0K
14:10 163.49 164.62 163.49 164.29 9.9K
14:11 164.29 164.94 164.24 164.94 4.2K
14:12 164.94 165.77 164.94 165.31 14.9K
14:13 165.30 166.13 165.30 166.12 8.3K
14:14 166.12 166.14 165.85 165.85 3.9K
14:15 165.85 165.85 165.14 165.14 22.3K
14:16 164.69 165.33 164.69 164.81 22.7K
14:17 164.81 165.10 164.81 165.10 2.6K
14:18 165.52 165.80 165.50 165.50 4.1K
14:19 165.58 166.13 165.58 166.13 10.1K
14:20 166.67 167.00 166.25 166.25 7.5K
14:21 165.76 166.34 165.76 166.34 6.6K
14:22 165.60 165.60 165.11 165.35 3.2K
14:23 165.35 165.37 164.89 164.89 5.7K
14:24 165.10 166.18 165.10 166.18 12.8K
14:25 166.04 166.38 166.04 166.38 4.1K
14:26 166.38 166.96 166.34 166.96 5.4K
14:27 166.96 166.96 166.53 166.57 3.8K
14:28 166.19 166.46 166.19 166.46 16.2K
14:29 166.60 167.19 166.60 167.19 3.6K
14:30 167.27 167.27 167.00 167.00 7.8K
14:31 167.02 167.64 167.02 167.64 5.8K
14:32 167.65 167.65 167.65 167.65 6.1K
14:33 167.28 167.79 167.28 167.79 47.0K
14:34 167.76 167.76 167.02 167.02 4.3K
14:35 166.49 166.49 165.55 165.55 9.0K
14:36 166.03 166.49 165.90 166.49 9.4K
14:37 166.49 167.03 166.49 166.68 54.4K
14:38 166.68 166.68 165.99 166.28 14.6K
14:39 166.30 166.30 165.73 166.03 5.9K
14:40 165.99 166.49 165.99 166.49 10.5K
14:41 166.32 166.32 166.26 166.26 4.7K
14:42 166.26 166.27 165.88 165.88 5.5K
14:43 165.79 166.00 165.42 165.42 12.3K
14:44 165.05 165.29 164.26 164.26 4.5K
14:45 164.75 165.04 164.74 165.04 3.7K
14:46 164.40 164.40 163.67 163.67 8.2K
14:47 163.63 163.97 163.54 163.95 9.0K
14:48 164.43 164.87 164.29 164.87 5.4K
14:49 164.52 164.55 164.51 164.55 22.5K
14:50 164.50 164.73 164.32 164.73 14.7K
14:51 164.72 164.72 164.56 164.71 4.5K
14:52 164.75 165.11 164.75 164.98 8.3K
14:53 164.98 165.44 164.75 165.08 4.9K
14:54 165.04 165.04 163.90 163.90 7.7K
14:55 163.90 164.08 163.85 164.08 6.6K
14:56 164.03 164.03 163.63 163.99 4.8K
14:57 163.99 163.99 163.89 163.89 4.1K
14:58 163.56 163.89 163.56 163.70 4.2K
14:59 164.01 164.09 163.15 163.15 8.6K
15:00 163.15 163.21 162.76 162.81 5.5K
15:01 162.79 162.79 162.56 162.56 5.4K
15:02 162.98 163.52 162.98 163.24 18.1K
15:03 163.49 164.16 163.49 164.16 7.4K
15:04 164.16 164.36 163.90 164.36 7.0K
15:05 164.30 164.31 164.30 164.31 6.7K
15:06 164.31 164.49 164.17 164.17 23.3K
15:07 164.38 164.38 164.01 164.01 6.7K
15:08 163.87 164.54 163.68 164.54 9.2K
15:09 164.34 164.37 164.13 164.30 3.0K
15:10 164.30 164.30 164.09 164.26 5.2K
15:11 164.64 165.07 164.64 165.07 4.1K
15:12 165.07 165.54 165.07 165.44 38.7K
15:13 165.30 165.30 164.90 164.90 10.7K
15:14 165.03 165.19 165.02 165.02 24.9K
15:15 165.02 165.25 164.90 165.25 25.2K
15:16 165.18 165.49 165.11 165.49 60.7K
15:17 165.48 165.48 165.34 165.35 3.5K
15:18 165.15 165.15 164.77 164.84 9.5K
15:19 165.00 165.05 164.68 164.68 4.9K
15:20 164.79 165.18 164.79 165.18 14.3K
15:21 165.21 165.57 165.21 165.57 22.9K
15:22 165.60 166.00 165.60 165.83 17.7K
15:23 165.66 165.66 165.20 165.20 13.7K
15:24 165.25 165.27 164.95 165.22 8.7K
15:25 165.36 165.36 165.14 165.33 12.7K
15:26 165.25 165.85 165.25 165.70 14.4K
15:27 165.80 165.96 165.15 165.15 8.0K
15:28 165.15 165.55 165.06 165.55 8.3K
15:29 165.76 165.78 165.40 165.40 7.1K
15:30 165.48 165.72 165.47 165.64 6.5K
15:31 165.76 165.77 165.75 165.77 6.1K
15:32 166.03 166.86 166.01 166.86 8.2K
15:33 166.86 166.86 166.54 166.69 6.6K
15:34 166.69 166.69 166.24 166.42 6.4K
15:35 166.24 166.50 165.87 166.50 9.9K
15:36 166.67 166.68 166.19 166.19 5.8K
15:37 166.19 166.19 165.85 165.85 8.0K
15:38 165.67 165.69 165.26 165.46 12.0K
15:39 165.50 165.50 165.28 165.32 6.9K
15:40 165.54 165.82 165.51 165.72 12.5K
15:41 165.76 165.76 165.72 165.72 9.9K
15:42 165.66 166.50 165.65 166.50 16.7K
15:43 166.39 166.39 166.12 166.12 14.8K
15:44 166.20 166.42 166.14 166.31 11.9K
15:45 166.31 166.56 165.87 166.12 14.4K
15:46 166.12 166.24 166.00 166.00 5.4K
15:47 165.93 165.99 165.72 165.72 7.2K
15:48 165.64 166.02 165.42 166.02 14.5K
15:49 165.90 166.43 165.90 166.39 9.1K
15:50 166.30 166.30 166.23 166.23 7.9K
15:51 166.31 166.80 166.31 166.80 12.4K
15:52 167.17 167.18 166.78 166.78 27.0K
15:53 166.78 167.55 166.78 167.44 21.9K
15:54 167.43 167.53 167.06 167.06 15.4K
15:55 167.08 167.08 166.07 166.07 34.7K
15:56 165.90 166.41 165.90 166.38 28.7K
15:57 166.54 166.54 165.72 165.72 35.6K
15:58 165.66 166.25 165.66 166.25 35.1K
15:59 166.15 166.16 166.12 166.16 43.7K
16:00 166.03 166.50 165.68 165.86 569.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし