ドーバー (DOV)

DOV
🏛️ アメリカ →
166.61
最終更新: 2025-10-03
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
09:31 160.88 164.37 160.88 161.62 16.8K
09:32 161.62 161.62 160.61 161.50 10.8K
09:33 161.50 161.71 161.13 161.44 6.2K
09:34 161.33 161.33 161.33 161.33 0.5K
09:35 161.33 162.33 161.33 162.33 0.7K
09:36 162.33 162.33 161.52 161.52 3.5K
09:37 161.52 161.88 161.52 161.87 0.9K
09:38 161.87 161.87 161.51 161.56 2.5K
09:39 161.14 161.44 161.14 161.44 1.2K
09:40 161.44 161.74 161.44 161.74 3.7K
09:41 160.89 160.90 160.61 160.61 5.3K
09:42 160.61 160.79 160.44 160.44 2.7K
09:43 160.21 160.44 159.91 159.91 8.1K
09:44 159.91 160.00 159.55 160.00 2.3K
09:45 160.00 160.00 159.57 160.00 1.2K
09:46 159.92 160.67 159.92 160.67 1.6K
09:47 160.67 160.92 160.67 160.92 1.4K
09:48 160.92 161.52 160.92 161.52 2.8K
09:49 161.38 161.68 161.04 161.68 5.5K
09:50 161.68 161.69 161.07 161.07 1.2K
09:51 161.07 161.59 160.81 161.59 9.8K
09:52 161.59 162.14 161.59 162.14 0.3K
09:53 162.14 162.14 160.74 160.74 3.8K
09:54 160.74 160.74 160.74 160.74 1.4K
09:55 160.59 160.93 160.59 160.93 0.9K
09:56 160.99 160.99 160.59 160.61 3.5K
09:57 160.80 160.98 160.53 160.53 8.2K
09:58 160.53 160.65 160.44 160.44 2.8K
09:59 160.81 160.81 160.02 160.02 3.2K
10:00 160.30 160.30 159.89 159.98 2.3K
10:01 159.98 160.00 159.47 159.98 3.0K
10:02 159.48 159.90 159.36 159.49 5.9K
10:03 159.49 159.59 159.10 159.59 3.0K
10:04 159.82 159.82 159.75 159.75 3.9K
10:05 159.75 159.91 159.75 159.91 1.7K
10:06 159.91 160.81 159.91 160.81 3.5K
10:07 160.48 160.48 160.12 160.12 0.8K
10:08 159.80 159.94 159.43 159.91 2.8K
10:09 159.44 159.91 159.44 159.91 6.1K
10:10 159.91 160.21 159.91 160.10 1.3K
10:11 160.10 160.10 159.75 159.75 6.3K
10:12 159.92 159.92 159.56 159.56 0.6K
10:13 159.72 159.72 159.26 159.26 2.6K
10:14 159.26 159.69 159.26 159.69 1.1K
10:15 160.03 160.05 160.03 160.05 5.1K
10:16 160.05 160.47 160.05 160.40 1.2K
10:17 160.48 160.61 160.48 160.61 3.6K
10:18 160.61 160.61 160.19 160.19 2.0K
10:19 160.18 160.18 160.18 160.18 1.3K
10:20 160.18 160.18 160.14 160.14 1.3K
10:21 160.00 160.06 159.81 159.81 1.7K
10:22 159.81 160.08 159.67 160.08 1.3K
10:23 160.08 160.37 159.85 160.37 0.6K
10:24 160.37 160.61 160.37 160.53 1.9K
10:25 160.53 160.53 160.18 160.52 1.3K
10:26 161.08 161.08 161.07 161.07 3.3K
10:27 161.07 161.07 160.49 160.49 1.3K
10:28 160.51 161.01 160.51 161.01 7.9K
10:29 161.01 161.01 160.13 160.50 1.6K
10:30 160.50 160.50 160.50 160.50 0.8K
10:31 160.13 160.28 159.93 160.28 2.2K
10:32 160.27 160.80 160.15 160.15 5.1K
10:33 160.15 160.75 160.15 160.75 0.4K
10:34 160.75 161.10 160.75 161.10 2.8K
10:35 161.10 161.10 160.51 160.83 1.4K
10:36 160.83 160.83 160.65 160.81 1.9K
10:37 160.81 161.14 160.81 161.07 1.1K
10:38 161.07 161.23 160.73 161.09 0.9K
10:39 161.09 161.09 160.50 160.50 1.3K
10:40 160.50 160.75 160.50 160.75 1.2K
10:41 160.75 160.76 160.51 160.76 1.5K
10:42 161.04 161.04 161.00 161.00 1.5K
10:43 161.01 161.88 161.01 161.62 23.8K
10:44 161.63 161.63 160.97 160.97 5.6K
10:45 160.97 160.97 160.97 160.97 0.7K
10:46 160.95 160.95 160.75 160.75 2.3K
10:47 160.68 160.68 160.51 160.51 2.9K
10:48 160.51 160.51 160.48 160.48 1.1K
10:49 160.48 160.48 160.06 160.06 1.0K
10:50 160.15 160.15 159.87 160.12 0.5K
10:51 160.12 160.13 160.12 160.13 0.9K
10:52 160.18 160.37 160.18 160.37 5.9K
10:53 160.37 160.37 159.92 159.92 1.8K
10:54 159.64 159.64 159.64 159.64 0.9K
10:55 159.64 159.77 159.64 159.77 0.9K
10:56 159.44 159.86 159.44 159.53 2.8K
10:57 159.53 159.79 159.53 159.55 1.8K
10:58 159.55 159.55 159.26 159.26 0.4K
10:59 159.26 159.29 159.11 159.29 1.1K
11:00 159.20 159.20 158.88 159.14 2.7K
11:01 159.13 159.13 159.13 159.13 0.7K
11:02 159.06 159.29 158.99 158.99 1.8K
11:03 159.29 159.29 158.99 159.03 0.4K
11:04 159.03 159.31 159.03 159.31 1.5K
11:05 159.03 159.31 159.03 159.31 0.6K
11:06 159.31 159.61 159.07 159.60 3.8K
11:07 159.60 159.60 159.60 159.60 1.0K
11:08 159.60 159.83 159.60 159.83 1.3K
11:09 159.93 159.93 159.93 159.93 2.0K
11:10 159.93 160.74 159.93 160.74 1.3K
11:11 160.74 160.74 160.63 160.63 2.6K
11:12 160.63 160.63 160.32 160.32 0.7K
11:13 160.32 160.63 160.32 160.42 5.1K
11:14 160.42 160.42 160.36 160.36 2.6K
11:15 160.36 160.36 159.67 159.75 2.7K
11:16 159.75 159.75 159.75 159.75 1.7K
11:17 159.75 159.75 159.40 159.42 0.8K
11:18 159.50 159.99 159.50 159.99 2.2K
11:19 159.99 159.99 159.53 159.53 0.7K
11:20 159.53 159.53 159.37 159.37 1.2K
11:21 159.37 159.67 159.35 159.63 1.8K
11:22 159.61 159.61 159.38 159.38 1.1K
11:23 159.38 159.40 159.18 159.18 3.1K
11:24 159.18 159.18 158.88 158.88 0.7K
11:25 158.88 158.91 158.88 158.91 0.8K
11:26 158.91 158.91 158.91 158.91 0.4K
11:27 158.92 159.05 158.91 158.91 1.6K
11:28 158.98 158.98 158.75 158.75 0.3K
11:29 158.85 158.85 158.60 158.60 1.3K
11:30 158.66 158.66 158.66 158.66 1.9K
11:31 158.66 158.66 158.45 158.45 1.0K
11:32 158.45 158.47 158.45 158.47 1.9K
11:33 158.47 158.47 157.95 158.34 3.4K
11:34 158.12 158.12 157.71 157.71 1.1K
11:35 157.71 158.08 157.71 158.08 4.3K
11:36 158.08 158.08 158.08 158.08 0.1K
11:37 157.72 157.96 157.71 157.96 3.7K
11:38 157.96 157.96 157.71 157.71 1.2K
11:39 157.71 157.71 157.58 157.58 1.6K
11:40 157.52 157.52 156.95 156.95 3.0K
11:41 157.36 157.64 157.36 157.64 7.3K
11:42 157.72 157.72 157.71 157.71 0.4K
11:43 157.71 157.71 157.40 157.40 0.5K
11:44 157.40 157.73 157.35 157.40 1.0K
11:45 157.40 157.56 157.27 157.56 0.8K
11:46 157.56 157.56 157.40 157.40 1.4K
11:47 157.40 157.66 157.40 157.40 0.8K
11:48 157.40 157.61 157.40 157.40 0.8K
11:49 157.40 157.59 157.40 157.59 1.3K
11:50 157.59 157.59 157.42 157.42 0.8K
11:51 157.42 157.42 157.06 157.06 1.1K
11:52 157.06 157.06 156.96 156.99 0.9K
11:53 156.90 157.01 156.74 157.01 1.6K
11:54 156.73 157.14 156.73 156.74 3.5K
11:55 156.74 157.15 156.74 157.15 17.6K
11:56 157.34 157.34 157.34 157.34 2.6K
11:57 156.70 156.86 156.60 156.60 1.7K
11:58 156.60 156.80 156.47 156.47 1.9K
11:59 156.47 156.47 156.05 156.06 4.0K
12:00 156.44 156.55 156.44 156.55 4.7K
12:01 156.55 157.30 156.55 157.04 5.2K
12:02 157.04 157.04 156.40 156.40 2.0K
12:03 156.40 156.44 156.40 156.44 0.6K
12:04 156.44 156.60 156.44 156.60 0.5K
12:05 156.60 156.60 156.29 156.29 1.7K
12:06 156.29 156.29 155.98 155.98 0.7K
12:07 155.98 156.14 155.98 156.14 3.4K
12:08 156.14 156.52 156.14 156.52 2.3K
12:09 156.52 156.75 156.52 156.75 1.2K
12:10 156.77 156.77 156.62 156.62 1.1K
12:11 156.62 156.62 156.21 156.40 4.6K
12:12 156.40 156.49 156.27 156.49 0.8K
12:13 156.86 156.86 156.86 156.86 0.6K
12:14 156.70 156.70 156.25 156.28 1.2K
12:15 156.28 156.35 156.07 156.07 1.6K
12:16 156.07 156.28 156.04 156.28 2.9K
12:17 156.28 156.28 156.05 156.05 1.2K
12:18 156.06 156.06 156.06 156.06 0.8K
12:19 156.06 156.06 155.71 155.71 1.4K
12:20 155.98 155.98 155.95 155.95 1.7K
12:21 155.60 155.60 155.50 155.51 0.9K
12:22 155.62 155.62 155.28 155.29 2.5K
12:23 155.35 155.35 154.88 154.88 2.0K
12:24 154.88 155.18 154.66 155.18 6.4K
12:25 155.18 155.39 155.18 155.39 0.8K
12:26 155.48 155.50 155.19 155.19 2.3K
12:27 155.19 155.19 155.19 155.19 0.6K
12:28 155.42 155.42 154.72 154.72 2.7K
12:29 154.69 154.90 154.47 154.90 2.3K
12:30 154.90 154.90 154.68 154.68 12.0K
12:31 154.68 155.40 154.68 155.40 1.2K
12:32 155.31 155.67 155.31 155.67 4.5K
12:33 155.67 156.12 155.67 156.12 0.7K
12:34 156.12 156.48 155.98 156.48 2.6K
12:35 156.48 156.93 156.48 156.93 2.2K
12:36 157.44 157.44 156.97 156.99 1.5K
12:37 156.99 156.99 156.85 156.85 0.6K
12:38 156.84 157.18 156.65 156.65 1.6K
12:39 156.65 157.26 156.65 157.26 0.9K
12:40 157.23 157.23 156.94 157.07 2.4K
12:41 157.07 157.07 156.55 156.55 1.2K
12:42 156.55 156.55 156.33 156.33 2.3K
12:43 156.33 156.49 156.33 156.49 3.1K
12:44 156.92 157.19 156.92 157.19 1.1K
12:45 157.19 157.20 156.88 157.20 1.0K
12:46 157.35 157.35 157.08 157.08 0.9K
12:47 156.81 157.08 156.68 156.77 2.0K
12:48 156.77 157.05 156.77 157.05 1.1K
12:49 157.05 157.30 157.05 157.30 0.6K
12:50 157.30 157.85 157.30 157.85 4.7K
12:51 157.85 157.85 157.70 157.70 0.7K
12:52 157.70 157.70 157.69 157.69 1.4K
12:53 157.69 157.69 157.41 157.41 1.1K
12:54 157.41 157.41 157.40 157.40 0.7K
12:55 156.99 157.27 156.99 157.27 3.3K
12:56 157.27 157.27 157.27 157.27 0.4K
12:57 157.27 157.49 157.27 157.49 3.4K
12:58 157.49 157.49 157.47 157.47 0.8K
12:59 157.47 157.47 157.47 157.47 0.6K
13:00 157.47 158.09 157.47 157.78 1.0K
13:01 157.78 157.78 157.78 157.78 0.5K
13:02 158.18 158.18 158.18 158.18 2.5K
13:03 158.18 160.24 157.98 160.24 4.5K
13:04 159.57 159.57 158.90 158.90 2.7K
13:05 159.06 159.06 159.06 159.06 1.9K
13:06 159.06 159.06 158.32 158.32 1.1K
13:07 158.32 158.32 157.75 157.75 1.7K
13:08 157.71 157.71 157.71 157.71 1.5K
13:09 157.71 157.80 157.60 157.80 1.1K
13:10 157.80 157.80 157.19 157.19 1.2K
13:11 157.19 157.19 156.95 156.95 1.8K
13:12 156.55 156.78 156.54 156.54 1.3K
13:13 156.54 156.54 155.94 155.94 2.1K
13:14 155.94 155.94 155.94 155.94 0.3K
13:15 155.95 155.95 154.81 154.99 17.5K
13:16 155.03 155.03 155.01 155.03 2.1K
13:17 155.33 155.54 155.16 155.54 3.6K
13:18 155.54 155.54 155.48 155.48 0.9K
13:19 155.53 156.05 155.53 156.05 0.9K
13:20 156.05 156.05 155.73 156.05 1.0K
13:21 156.27 156.27 156.10 156.10 2.4K
13:22 155.74 155.74 155.42 155.42 4.4K
13:23 155.74 155.74 155.71 155.71 1.5K
13:24 155.71 156.19 155.71 156.19 2.3K
13:25 156.19 156.36 156.19 156.36 3.2K
13:26 156.29 156.51 156.29 156.51 1.9K
13:27 156.51 156.51 156.49 156.49 2.9K
13:28 156.49 157.48 156.49 156.97 3.7K
13:29 156.97 157.31 156.97 157.31 1.7K
13:30 157.31 157.31 157.00 157.04 0.7K
13:31 157.04 157.23 157.04 157.05 2.5K
13:32 157.05 157.13 157.05 157.13 0.6K
13:33 157.15 157.42 157.15 157.42 3.1K
13:34 157.42 158.02 157.42 158.02 5.3K
13:35 158.03 158.03 157.93 157.97 2.2K
13:36 157.96 157.96 157.55 157.79 2.2K
13:37 157.63 157.87 157.51 157.87 2.4K
13:38 157.87 158.21 157.86 157.88 1.9K
13:39 157.88 157.88 157.87 157.87 0.7K
13:40 158.11 158.11 157.32 157.32 3.2K
13:41 157.32 157.65 157.32 157.39 1.3K
13:42 157.12 157.63 157.12 157.63 1.8K
13:43 157.63 157.87 157.63 157.75 2.9K
13:44 157.75 158.20 157.75 158.20 0.9K
13:45 158.40 158.68 158.40 158.62 3.6K
13:46 158.69 159.26 158.69 159.26 2.5K
13:47 159.82 159.82 159.52 159.52 1.7K
13:48 159.48 159.48 158.81 158.81 4.6K
13:49 158.81 158.81 158.81 158.81 1.0K
13:50 158.81 158.81 158.70 158.70 2.0K
13:51 158.70 158.93 158.66 158.93 2.4K
13:52 159.30 159.30 159.26 159.26 3.2K
13:53 159.04 159.04 158.64 158.93 4.1K
13:54 158.93 158.93 158.49 158.49 3.0K
13:55 159.20 159.73 159.20 159.73 2.2K
13:56 159.73 159.73 159.72 159.72 1.3K
13:57 159.72 159.72 159.72 159.72 0.4K
13:58 159.72 159.83 159.72 159.83 0.9K
13:59 159.83 159.83 159.67 159.67 1.8K
14:00 159.67 159.67 159.43 159.43 3.4K
14:01 159.43 159.50 159.16 159.50 1.3K
14:02 159.66 159.87 159.66 159.81 4.1K
14:03 160.28 160.28 159.81 159.97 2.3K
14:04 159.97 160.28 159.97 160.28 2.1K
14:05 160.15 160.15 160.15 160.15 0.6K
14:06 160.15 160.15 160.15 160.15 1.4K
14:07 160.15 160.19 159.90 160.05 3.5K
14:08 160.05 160.07 160.05 160.07 2.9K
14:09 159.78 160.00 159.51 159.51 7.9K
14:10 159.37 159.73 159.13 159.18 3.3K
14:11 159.14 159.14 158.94 158.94 1.5K
14:12 159.28 159.28 158.85 158.85 1.9K
14:13 158.85 158.85 158.84 158.84 0.8K
14:14 158.84 158.84 158.57 158.57 1.0K
14:15 158.57 158.57 158.51 158.57 3.6K
14:16 158.57 158.58 158.44 158.58 3.6K
14:17 158.46 158.46 158.46 158.46 1.1K
14:18 158.46 158.46 158.46 158.46 0.6K
14:19 158.46 158.93 158.46 158.93 2.1K
14:20 158.93 158.93 158.93 158.93 1.5K
14:21 158.93 159.53 158.93 159.53 3.3K
14:22 159.86 159.86 159.86 159.86 1.0K
14:23 159.86 160.37 159.86 160.20 2.9K
14:24 160.18 160.25 160.18 160.20 1.6K
14:25 160.20 160.45 160.20 160.45 2.3K
14:26 160.02 160.02 160.02 160.02 1.3K
14:27 160.02 160.68 160.02 160.68 5.7K
14:28 160.36 160.36 160.28 160.32 1.6K
14:29 160.32 160.51 160.01 160.01 0.9K
14:30 160.01 160.37 160.01 160.13 3.1K
14:31 160.13 160.13 159.88 160.12 3.2K
14:32 160.15 160.26 160.15 160.26 4.9K
14:33 160.34 160.45 160.25 160.45 3.4K
14:34 160.50 160.50 160.32 160.32 1.5K
14:35 160.06 160.06 159.75 160.00 3.3K
14:36 160.00 160.00 159.63 159.85 3.3K
14:37 159.80 159.80 159.80 159.80 2.4K
14:38 159.80 159.80 159.70 159.70 0.4K
14:39 159.87 160.09 159.87 160.08 3.0K
14:40 160.08 160.08 159.89 159.89 0.7K
14:41 159.89 160.35 159.81 160.35 0.9K
14:42 160.01 160.44 159.98 160.44 4.0K
14:43 160.36 160.99 160.34 160.99 1.6K
14:44 160.99 161.06 160.99 161.06 8.5K
14:45 161.06 161.53 161.06 161.53 2.6K
14:46 161.35 161.74 161.35 161.74 3.4K
14:47 161.74 161.74 160.35 160.44 3.1K
14:48 160.44 160.44 160.01 160.01 2.4K
14:49 160.01 160.21 159.99 160.21 2.5K
14:50 160.21 160.22 159.75 160.22 5.8K
14:51 160.22 160.61 160.22 160.61 2.7K
14:52 160.61 160.70 160.61 160.70 2.1K
14:53 160.37 160.37 159.61 159.61 14.0K
14:54 159.61 160.04 159.61 159.77 3.9K
14:55 159.77 159.77 159.71 159.71 3.0K
14:56 159.40 159.54 159.15 159.54 2.6K
14:57 159.60 159.60 159.58 159.58 2.7K
14:58 159.58 160.54 159.58 160.54 4.2K
14:59 160.54 160.54 160.46 160.46 1.9K
15:00 160.46 160.46 160.06 160.22 6.0K
15:01 159.90 160.80 159.90 160.80 5.1K
15:02 160.89 161.03 160.87 161.03 2.9K
15:03 161.03 161.32 161.03 161.21 3.6K
15:04 161.13 161.13 161.13 161.13 2.9K
15:05 161.13 161.47 161.07 161.47 1.8K
15:06 161.20 161.20 161.20 161.20 2.4K
15:07 161.20 161.20 161.04 161.04 4.9K
15:08 161.02 161.02 160.33 160.70 10.8K
15:09 160.57 160.57 160.16 160.16 3.2K
15:10 160.05 160.05 159.99 159.99 1.1K
15:11 159.99 160.31 159.99 160.31 2.7K
15:12 160.31 160.31 160.19 160.19 2.9K
15:13 160.19 160.19 159.89 160.08 4.3K
15:14 160.25 160.41 160.25 160.25 6.3K
15:15 160.13 160.17 160.13 160.17 3.0K
15:16 160.17 160.61 160.17 160.24 12.7K
15:17 160.24 160.75 160.24 160.59 8.0K
15:18 160.44 160.72 160.18 160.72 12.6K
15:19 160.72 161.00 160.66 160.70 4.3K
15:20 160.67 161.11 160.67 161.04 6.7K
15:21 160.97 160.97 160.92 160.93 2.2K
15:22 161.04 161.36 161.04 161.22 4.2K
15:23 161.49 161.49 160.96 160.98 8.1K
15:24 160.98 161.10 160.82 160.82 3.0K
15:25 160.72 160.72 160.31 160.43 5.0K
15:26 160.45 160.71 160.45 160.67 6.2K
15:27 160.94 161.01 160.40 160.40 6.8K
15:28 160.40 160.56 160.11 160.11 6.9K
15:29 160.11 160.46 160.11 160.15 3.5K
15:30 159.70 159.70 159.27 159.27 3.3K
15:31 159.21 159.76 159.21 159.76 4.1K
15:32 159.92 160.28 159.92 160.28 6.2K
15:33 160.33 160.33 159.67 159.67 18.0K
15:34 159.67 159.98 159.63 159.98 4.8K
15:35 159.98 159.98 159.72 159.72 5.9K
15:36 159.72 159.72 159.15 159.28 5.8K
15:37 159.28 159.40 159.00 159.00 3.9K
15:38 159.00 159.00 158.68 158.68 2.0K
15:39 158.68 158.96 158.68 158.78 2.2K
15:40 158.78 158.78 158.42 158.54 4.8K
15:41 158.54 158.70 158.53 158.53 3.7K
15:42 158.39 158.46 158.17 158.46 5.5K
15:43 158.21 158.21 158.02 158.06 8.2K
15:44 157.97 157.97 157.62 157.62 6.8K
15:45 157.58 157.58 157.24 157.38 4.0K
15:46 157.53 157.93 157.53 157.84 6.4K
15:47 158.22 158.41 158.08 158.41 7.5K
15:48 158.41 158.88 158.41 158.88 6.0K
15:49 158.62 158.62 158.43 158.43 11.9K
15:50 158.40 158.40 158.28 158.28 5.5K
15:51 158.28 159.15 158.28 159.10 3.2K
15:52 159.10 159.62 159.10 159.62 9.4K
15:53 159.47 159.47 159.22 159.47 8.8K
15:54 159.47 159.47 159.32 159.46 9.6K
15:55 159.47 159.81 159.28 159.71 10.9K
15:56 159.71 159.71 159.16 159.41 13.7K
15:57 159.65 160.14 159.65 160.14 12.8K
15:58 160.18 160.18 159.86 160.13 16.7K
15:59 160.19 160.19 159.85 159.87 17.4K
16:00 159.75 159.87 159.56 159.56 252.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし