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
09:31 169.22 169.75 165.20 169.75 15.5K
09:32 169.75 169.75 169.75 169.75 0.1K
09:33 169.75 169.75 168.88 168.88 1.0K
09:34 168.88 168.88 168.86 168.86 0.8K
09:35 168.86 169.56 168.86 169.56 0.6K
09:36 169.56 170.06 169.56 170.06 3.1K
09:37 170.06 170.06 169.53 169.53 3.4K
09:38 169.33 169.90 169.33 169.90 6.2K
09:39 171.13 171.13 170.54 170.54 6.6K
09:40 170.54 170.54 170.38 170.38 2.3K
09:41 170.38 171.26 170.38 170.92 2.7K
09:42 170.92 171.51 170.92 171.51 3.0K
09:43 171.51 171.51 171.14 171.14 0.8K
09:44 171.14 171.14 170.80 171.12 1.9K
09:45 171.12 171.12 171.12 171.12 0.3K
09:46 171.12 171.12 171.12 171.12 1.4K
09:47 171.12 171.54 171.12 171.54 0.4K
09:48 171.54 171.61 171.54 171.61 0.3K
09:49 171.43 171.51 171.43 171.51 1.0K
09:50 171.63 171.67 171.47 171.47 1.8K
09:51 171.47 171.63 171.39 171.63 2.4K
09:52 172.14 172.19 171.93 171.93 4.7K
09:53 172.00 172.25 171.78 172.15 44.6K
09:54 172.00 172.19 171.67 171.85 18.2K
09:55 171.85 171.85 171.64 171.64 2.9K
09:56 171.68 171.68 171.57 171.57 10.8K
09:57 171.57 171.81 171.57 171.59 5.7K
09:58 171.67 171.71 171.58 171.58 21.2K
09:59 171.58 171.58 171.39 171.44 4.2K
10:00 171.49 171.49 171.48 171.48 2.4K
10:01 171.44 171.79 170.90 171.13 10.2K
10:02 171.35 171.74 171.35 171.48 2.9K
10:03 171.48 171.48 171.16 171.16 0.7K
10:04 171.16 171.16 171.16 171.16 1.0K
10:05 171.16 171.40 171.16 171.33 2.9K
10:06 171.33 171.33 170.43 170.43 2.0K
10:07 170.55 170.55 170.48 170.48 6.7K
10:08 170.41 170.48 170.02 170.02 6.8K
10:09 170.02 170.22 170.02 170.22 5.2K
10:10 170.22 170.22 170.22 170.22 0.4K
10:11 170.22 170.22 170.22 170.22 0.9K
10:12 170.22 170.22 169.85 169.85 1.3K
10:13 169.85 170.30 169.85 170.30 3.2K
10:14 170.41 170.48 170.30 170.30 7.3K
10:15 170.35 170.35 170.20 170.20 2.5K
10:16 170.20 170.20 170.18 170.18 0.9K
10:17 170.00 170.00 169.98 169.98 1.8K
10:18 169.98 169.98 169.95 169.95 1.1K
10:19 169.64 169.71 169.64 169.71 2.7K
10:20 169.74 169.88 169.74 169.88 2.2K
10:21 169.88 169.93 169.78 169.78 4.0K
10:22 169.78 169.78 169.71 169.71 0.7K
10:23 169.71 169.82 169.71 169.82 2.8K
10:24 170.15 170.39 170.15 170.39 5.5K
10:25 170.40 170.40 170.23 170.23 2.1K
10:26 170.23 170.51 170.23 170.49 2.2K
10:27 170.49 170.70 170.49 170.70 25.9K
10:28 170.70 170.70 170.55 170.55 0.9K
10:29 170.55 170.55 170.43 170.43 4.7K
10:30 170.43 170.45 170.38 170.45 1.8K
10:31 170.45 170.45 170.43 170.43 2.0K
10:32 170.48 170.50 170.32 170.50 2.0K
10:33 170.52 170.60 170.47 170.60 2.3K
10:34 170.60 170.63 170.60 170.63 1.2K
10:35 170.63 170.63 170.48 170.48 1.3K
10:36 170.48 170.51 170.42 170.42 6.3K
10:37 170.32 170.47 170.30 170.43 11.3K
10:38 170.43 170.43 170.11 170.18 11.8K
10:39 170.18 170.25 170.18 170.22 1.6K
10:40 170.21 170.21 170.13 170.13 3.1K
10:41 170.13 170.23 170.13 170.23 1.7K
10:42 170.23 170.27 170.19 170.23 1.5K
10:43 170.17 170.17 170.00 170.00 1.0K
10:44 170.00 170.29 170.00 170.29 7.5K
10:45 170.23 170.23 170.23 170.23 1.0K
10:46 170.23 170.23 170.22 170.22 1.2K
10:47 170.31 170.45 170.07 170.45 3.2K
10:48 170.55 170.61 170.55 170.61 4.4K
10:49 170.32 170.32 170.06 170.09 4.2K
10:50 170.08 170.08 169.87 169.87 4.2K
10:51 169.87 169.94 169.78 169.78 2.5K
10:52 169.77 169.77 169.77 169.77 1.8K
10:53 169.75 170.05 169.75 170.05 5.2K
10:54 170.05 170.05 169.85 169.85 3.2K
10:55 169.81 169.96 169.81 169.95 3.2K
10:56 169.80 169.84 169.66 169.84 3.5K
10:57 169.84 169.84 169.78 169.78 2.1K
10:58 169.78 169.88 169.78 169.82 1.7K
10:59 169.67 169.67 169.67 169.67 1.4K
11:00 169.67 169.67 169.67 169.67 1.8K
11:01 169.67 169.74 169.27 169.27 6.3K
11:02 169.57 169.70 169.37 169.70 9.8K
11:03 169.70 169.70 169.24 169.24 1.7K
11:04 169.24 169.24 169.16 169.16 0.8K
11:05 169.16 169.64 169.16 169.54 3.0K
11:06 169.54 169.68 169.54 169.68 11.2K
11:07 169.68 169.68 169.68 169.68 0.8K
11:08 169.68 169.68 169.53 169.53 1.1K
11:09 169.53 169.69 169.53 169.69 1.2K
11:10 169.69 169.69 169.45 169.45 0.9K
11:11 169.45 169.45 169.40 169.40 3.3K
11:12 169.28 169.33 169.28 169.33 27.8K
11:13 169.33 169.33 169.33 169.33 1.0K
11:14 169.33 169.44 169.33 169.44 2.0K
11:15 169.49 169.61 169.49 169.60 2.4K
11:16 169.70 169.70 169.49 169.49 2.6K
11:17 169.49 169.52 169.49 169.52 0.7K
11:18 169.52 169.52 169.50 169.50 1.4K
11:19 169.49 169.52 169.49 169.52 2.3K
11:20 169.52 169.52 169.33 169.33 1.4K
11:21 169.31 169.31 169.21 169.29 12.1K
11:22 169.29 169.29 169.09 169.21 1.2K
11:23 169.21 169.38 169.21 169.38 1.1K
11:24 169.31 169.31 168.63 168.75 13.7K
11:25 168.79 168.87 168.79 168.87 4.4K
11:26 168.86 168.86 168.62 168.82 1.7K
11:27 168.65 168.65 168.51 168.51 1.5K
11:28 168.60 168.60 168.32 168.52 7.5K
11:29 168.45 168.45 168.25 168.25 22.6K
11:30 168.27 168.48 168.27 168.43 5.2K
11:31 168.51 168.57 168.29 168.29 13.6K
11:32 168.24 168.24 168.18 168.18 1.7K
11:33 167.96 167.96 167.96 167.96 4.1K
11:34 167.96 167.96 167.60 167.76 4.3K
11:35 167.76 167.98 167.76 167.98 3.3K
11:36 167.90 167.99 167.83 167.85 11.4K
11:37 167.71 167.75 167.65 167.67 3.6K
11:38 167.56 167.87 167.56 167.87 1.0K
11:39 167.87 167.98 167.87 167.95 3.3K
11:40 167.95 168.10 167.95 168.10 1.8K
11:41 168.10 168.28 168.10 168.25 4.0K
11:42 168.17 168.21 168.17 168.21 1.8K
11:43 168.17 168.17 167.84 167.98 1.7K
11:44 167.98 167.98 167.88 167.88 2.1K
11:45 167.88 167.88 167.74 167.74 0.7K
11:46 167.74 167.74 167.68 167.68 1.0K
11:47 167.74 167.74 167.59 167.59 15.2K
11:48 167.51 167.51 167.47 167.47 1.4K
11:49 167.48 167.48 167.23 167.23 1.8K
11:50 167.23 167.32 167.10 167.10 3.6K
11:51 167.18 167.41 167.18 167.41 2.3K
11:52 167.41 167.46 167.37 167.37 12.2K
11:53 167.27 167.27 167.13 167.15 2.5K
11:54 167.13 167.13 166.98 167.02 2.2K
11:55 167.02 167.13 167.02 167.13 1.7K
11:56 167.29 167.40 167.29 167.40 3.0K
11:57 167.40 167.57 167.40 167.57 1.5K
11:58 167.57 167.57 167.49 167.57 0.9K
11:59 167.57 167.68 167.57 167.68 1.3K
12:00 167.68 167.68 167.44 167.44 1.5K
12:01 167.44 167.44 167.44 167.44 0.7K
12:02 167.47 167.47 167.15 167.15 11.1K
12:03 166.87 167.17 166.87 167.17 2.2K
12:04 167.11 167.11 166.90 167.07 3.5K
12:05 167.18 167.18 167.13 167.14 2.9K
12:06 167.13 167.27 167.00 167.00 2.5K
12:07 167.00 167.00 166.94 166.94 1.1K
12:08 166.94 166.94 166.94 166.94 0.4K
12:09 166.94 166.94 166.75 166.75 1.5K
12:10 166.75 166.75 166.54 166.54 1.1K
12:11 166.53 166.77 166.53 166.77 2.1K
12:12 166.77 166.96 166.77 166.78 2.3K
12:13 166.78 166.78 166.78 166.78 1.1K
12:14 166.57 166.66 166.57 166.66 4.9K
12:15 166.66 166.70 166.66 166.70 1.1K
12:16 166.70 166.70 166.39 166.39 2.1K
12:17 166.39 166.50 166.39 166.50 3.3K
12:18 166.50 166.50 166.50 166.50 12.3K
12:19 166.50 166.50 166.48 166.48 2.1K
12:20 166.48 166.48 166.06 166.10 2.5K
12:21 166.10 166.12 166.01 166.12 3.1K
12:22 166.09 166.09 166.09 166.09 1.0K
12:23 166.09 166.09 166.08 166.08 1.4K
12:24 166.08 166.23 166.08 166.23 2.7K
12:25 166.23 166.23 166.02 166.02 2.0K
12:26 165.94 166.03 165.94 166.03 2.4K
12:27 166.03 166.03 165.98 165.98 1.2K
12:28 165.98 165.98 165.98 165.98 1.3K
12:29 166.11 166.24 166.11 166.24 1.8K
12:30 166.58 166.58 166.58 166.58 1.8K
12:31 166.58 166.65 166.56 166.65 2.9K
12:32 166.69 166.69 166.58 166.58 2.4K
12:33 166.58 166.58 166.52 166.52 1.0K
12:34 166.52 166.77 166.52 166.77 2.4K
12:35 166.77 166.77 166.73 166.73 1.2K
12:36 166.74 166.77 166.74 166.77 2.6K
12:37 166.77 166.77 166.77 166.77 1.5K
12:38 166.96 166.96 166.96 166.96 1.7K
12:39 166.96 166.96 166.92 166.92 2.0K
12:40 166.92 166.92 166.92 166.92 0.7K
12:41 166.92 166.92 166.92 166.92 1.0K
12:42 166.80 166.82 166.80 166.82 2.0K
12:43 166.82 166.82 166.82 166.82 0.2K
12:44 166.85 166.85 166.85 166.85 1.0K
12:45 166.85 166.85 166.85 166.85 0.6K
12:46 166.85 166.85 166.84 166.84 0.8K
12:47 166.84 166.84 166.70 166.75 2.1K
12:48 166.75 166.75 166.75 166.75 0.7K
12:49 166.73 166.73 166.48 166.56 7.3K
12:50 166.46 166.46 166.36 166.44 3.4K
12:51 166.44 166.44 166.44 166.44 1.9K
12:52 166.44 166.63 166.44 166.63 1.8K
12:53 166.54 166.65 166.54 166.65 2.9K
12:54 166.65 166.65 166.65 166.65 0.7K
12:55 166.65 166.65 166.56 166.56 1.9K
12:56 166.56 166.71 166.56 166.71 5.1K
12:57 166.71 166.98 166.71 166.98 2.4K
12:58 166.98 167.12 166.98 167.12 2.1K
12:59 167.12 167.12 167.10 167.10 1.2K
13:00 167.10 167.22 167.10 167.22 2.2K
13:01 167.10 167.10 166.52 166.65 14.8K
13:02 167.05 167.05 167.05 167.05 0.5K
13:03 167.13 167.15 167.13 167.15 2.1K
13:04 167.15 167.31 167.15 167.31 1.6K
13:05 167.31 167.31 167.30 167.30 0.8K
13:06 167.30 167.30 167.30 167.30 0.4K
13:07 167.34 167.34 167.20 167.28 2.4K
13:08 167.28 167.37 167.28 167.37 0.8K
13:09 167.35 167.52 167.35 167.47 3.5K
13:10 167.52 167.65 167.52 167.59 3.1K
13:11 167.45 167.45 167.45 167.45 1.9K
13:12 167.45 167.45 167.31 167.39 2.0K
13:13 167.39 167.51 167.39 167.51 0.9K
13:14 167.51 167.51 167.51 167.51 0.2K
13:15 167.51 167.51 167.51 167.51 1.7K
13:16 167.51 167.51 167.40 167.40 1.7K
13:17 167.40 167.54 167.40 167.54 4.5K
13:18 167.54 167.54 167.54 167.54 1.0K
13:19 167.54 167.67 167.54 167.67 1.4K
13:20 167.79 167.79 167.79 167.79 2.0K
13:21 167.79 167.79 167.65 167.65 1.8K
13:22 167.65 167.74 167.63 167.74 0.9K
13:23 167.74 167.74 167.74 167.74 0.7K
13:24 167.74 167.74 167.63 167.63 1.3K
13:25 167.52 167.63 167.52 167.63 3.5K
13:26 167.35 167.65 167.35 167.65 2.0K
13:27 167.65 167.65 167.61 167.61 2.2K
13:28 167.61 167.61 167.61 167.61 0.3K
13:29 167.61 167.61 167.61 167.61 0.5K
13:30 167.52 167.52 167.30 167.30 4.1K
13:31 167.30 167.30 167.30 167.30 2.7K
13:32 167.30 167.30 167.20 167.20 0.9K
13:33 167.20 167.20 167.16 167.16 1.1K
13:34 167.05 167.05 167.05 167.05 1.9K
13:35 167.05 167.05 166.74 166.81 2.0K
13:36 166.74 166.92 166.74 166.87 3.3K
13:37 166.88 166.92 166.83 166.83 13.2K
13:38 166.92 166.92 166.83 166.83 5.2K
13:39 166.83 166.85 166.83 166.83 4.9K
13:40 166.83 166.84 166.72 166.82 12.1K
13:41 166.82 166.84 166.82 166.82 2.4K
13:42 166.82 166.82 166.78 166.78 8.8K
13:43 166.81 166.81 166.81 166.81 3.4K
13:44 166.81 167.02 166.81 167.02 7.0K
13:45 167.04 167.04 167.04 167.04 1.6K
13:46 167.04 167.10 167.04 167.09 2.0K
13:47 166.97 167.27 166.97 167.19 10.7K
13:48 167.16 167.16 166.84 166.84 10.1K
13:49 166.84 167.02 166.84 167.02 0.8K
13:50 167.02 167.06 167.00 167.06 2.8K
13:51 167.06 167.06 166.99 166.99 3.4K
13:52 166.99 166.99 166.84 166.90 7.8K
13:53 166.90 166.98 166.90 166.98 2.8K
13:54 166.98 167.13 166.98 167.13 1.9K
13:55 167.16 167.16 167.16 167.16 1.9K
13:56 167.16 167.16 167.13 167.13 4.3K
13:57 167.21 167.28 167.21 167.28 2.4K
13:58 167.28 167.30 167.28 167.30 1.8K
13:59 167.30 167.30 167.26 167.26 2.4K
14:00 167.26 167.26 167.19 167.19 7.0K
14:01 167.16 167.31 167.16 167.31 5.4K
14:02 167.31 167.39 167.31 167.38 1.1K
14:03 167.38 167.38 167.30 167.30 1.7K
14:04 167.27 167.27 166.90 166.90 26.2K
14:05 166.99 167.12 166.99 167.12 7.6K
14:06 167.10 167.10 167.10 167.10 2.8K
14:07 167.12 167.19 167.02 167.02 7.5K
14:08 167.02 167.02 166.93 166.93 2.2K
14:09 166.93 166.98 166.90 166.96 5.8K
14:10 166.96 166.96 166.96 166.96 2.1K
14:11 167.00 167.00 167.00 167.00 3.6K
14:12 167.15 167.15 167.08 167.08 5.1K
14:13 167.08 167.23 167.08 167.23 2.8K
14:14 167.23 167.25 167.17 167.22 17.4K
14:15 167.16 167.16 166.84 166.99 8.8K
14:16 166.99 167.30 166.99 167.19 2.7K
14:17 167.19 167.35 167.19 167.28 2.2K
14:18 167.28 167.28 167.23 167.28 1.6K
14:19 167.28 167.28 167.22 167.23 2.6K
14:20 167.12 167.28 167.12 167.15 4.8K
14:21 167.22 167.33 167.22 167.33 2.4K
14:22 167.33 167.45 167.33 167.45 1.2K
14:23 167.45 167.45 167.33 167.33 1.5K
14:24 167.36 167.36 167.06 167.06 8.0K
14:25 167.06 167.11 167.06 167.11 3.7K
14:26 167.11 167.11 167.03 167.03 10.7K
14:27 166.92 167.05 166.80 166.80 4.0K
14:28 166.90 166.92 166.90 166.92 1.5K
14:29 166.92 166.92 166.61 166.63 4.3K
14:30 166.63 166.63 166.43 166.43 3.1K
14:31 166.53 166.59 166.53 166.59 3.2K
14:32 166.59 166.59 166.59 166.59 1.9K
14:33 166.70 166.82 166.70 166.80 2.7K
14:34 166.78 166.78 166.78 166.78 2.0K
14:35 166.78 166.78 166.70 166.70 0.9K
14:36 166.67 166.70 166.60 166.69 2.3K
14:37 166.68 166.73 166.65 166.65 5.2K
14:38 166.83 166.86 166.77 166.77 4.5K
14:39 166.77 166.83 166.75 166.83 1.5K
14:40 166.86 167.00 166.86 167.00 2.4K
14:41 167.00 167.00 166.79 166.88 4.0K
14:42 166.88 166.88 166.88 166.88 2.2K
14:43 166.86 166.86 166.82 166.82 1.2K
14:44 166.80 166.80 166.79 166.79 3.2K
14:45 166.79 166.79 166.58 166.58 1.4K
14:46 166.58 166.66 166.45 166.66 2.8K
14:47 166.66 166.66 166.49 166.49 1.2K
14:48 166.49 166.49 166.49 166.49 1.1K
14:49 166.49 166.71 166.49 166.71 1.8K
14:50 166.73 166.73 166.62 166.62 2.8K
14:51 166.62 166.69 166.57 166.69 4.9K
14:52 166.69 166.69 166.52 166.52 1.8K
14:53 166.52 166.61 166.52 166.56 1.7K
14:54 166.56 166.56 166.45 166.45 2.7K
14:55 166.40 166.46 166.40 166.46 2.5K
14:56 166.52 166.54 166.46 166.54 3.2K
14:57 166.68 166.80 166.68 166.80 2.6K
14:58 166.85 166.85 166.69 166.69 4.6K
14:59 166.71 166.85 166.71 166.85 2.7K
15:00 166.85 166.85 166.52 166.52 3.0K
15:01 166.52 166.61 166.45 166.45 6.5K
15:02 166.45 166.55 166.45 166.55 5.4K
15:03 166.54 166.54 166.40 166.40 5.7K
15:04 166.38 166.47 166.35 166.47 7.2K
15:05 166.47 166.47 166.29 166.40 10.0K
15:06 166.40 166.54 166.40 166.49 6.4K
15:07 166.46 166.50 166.38 166.38 8.4K
15:08 166.38 166.38 166.29 166.37 1.3K
15:09 166.39 166.39 166.36 166.36 2.8K
15:10 166.35 166.35 166.25 166.33 9.3K
15:11 166.32 166.44 166.31 166.44 4.7K
15:12 166.33 166.53 166.33 166.53 4.7K
15:13 166.53 166.53 166.36 166.42 4.1K
15:14 166.35 166.51 166.34 166.51 5.7K
15:15 166.51 166.51 166.36 166.36 6.2K
15:16 166.38 166.38 166.33 166.33 14.4K
15:17 166.33 166.33 166.01 166.01 12.3K
15:18 166.16 166.16 165.80 166.09 7.5K
15:19 166.09 166.09 165.95 166.07 2.7K
15:20 166.07 166.10 165.97 166.10 3.6K
15:21 166.10 166.10 166.02 166.02 6.1K
15:22 166.05 166.14 166.02 166.14 6.2K
15:23 166.15 166.15 166.02 166.02 11.3K
15:24 166.02 166.07 166.02 166.07 1.3K
15:25 166.04 166.16 166.04 166.07 9.8K
15:26 166.07 166.07 166.01 166.02 8.6K
15:27 166.09 166.16 166.03 166.16 5.6K
15:28 166.16 166.23 166.11 166.23 17.8K
15:29 166.23 166.35 166.23 166.25 4.8K
15:30 165.97 166.11 165.97 166.05 3.7K
15:31 166.07 166.17 166.07 166.17 5.0K
15:32 166.19 166.41 166.19 166.41 5.1K
15:33 166.38 166.38 166.31 166.38 6.6K
15:34 166.31 166.45 166.29 166.41 6.0K
15:35 166.44 166.44 166.15 166.15 8.0K
15:36 166.15 166.15 165.96 165.96 3.6K
15:37 165.96 165.96 165.85 165.85 1.6K
15:38 165.85 165.95 165.77 165.77 10.6K
15:39 165.77 165.87 165.76 165.78 2.6K
15:40 165.69 165.73 165.67 165.73 4.5K
15:41 165.73 166.02 165.73 165.91 27.5K
15:42 165.91 166.05 165.86 166.02 36.7K
15:43 165.94 165.94 165.77 165.82 6.0K
15:44 165.64 165.64 165.46 165.46 5.0K
15:45 165.44 165.55 165.37 165.55 7.8K
15:46 165.61 165.78 165.50 165.50 8.4K
15:47 165.50 165.50 165.13 165.17 10.5K
15:48 165.19 165.27 165.19 165.22 6.6K
15:49 165.23 165.37 165.23 165.37 6.2K
15:50 165.45 165.66 165.45 165.66 13.9K
15:51 165.66 165.66 165.60 165.60 17.1K
15:52 165.60 165.79 165.60 165.63 15.3K
15:53 165.61 165.78 165.61 165.74 16.6K
15:54 165.74 165.85 165.74 165.75 11.9K
15:55 165.85 166.20 165.85 166.19 19.4K
15:56 166.11 166.18 166.07 166.14 35.2K
15:57 166.19 166.19 166.05 166.09 26.4K
15:58 166.13 166.13 165.99 166.13 26.4K
15:59 166.17 166.38 166.17 166.35 30.4K
16:00 166.40 169.80 166.26 166.35 270.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし