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
09:31 159.98 173.98 158.33 158.63 246.7K
09:32 158.80 159.18 158.63 159.18 36.9K
09:33 159.47 160.26 159.47 160.23 14.8K
09:34 161.12 162.45 161.12 161.74 13.1K
09:35 161.74 161.90 161.62 161.90 7.3K
09:36 162.37 162.37 162.37 162.37 1.9K
09:37 161.99 162.84 161.99 162.84 6.7K
09:38 162.64 163.42 162.63 163.42 16.5K
09:39 163.42 163.42 162.90 162.90 57.9K
09:40 162.90 163.27 162.90 163.27 2.2K
09:41 163.46 163.99 163.46 163.75 4.9K
09:42 163.75 164.54 163.75 164.40 15.8K
09:43 164.40 165.03 164.40 165.03 54.5K
09:44 165.29 165.75 165.13 165.35 6.3K
09:45 165.35 165.74 165.29 165.29 6.1K
09:46 165.29 165.50 165.08 165.29 9.3K
09:47 165.49 166.43 165.49 166.19 11.4K
09:48 165.98 166.04 165.93 166.04 6.1K
09:49 166.15 166.17 166.04 166.04 9.4K
09:50 166.04 166.21 165.98 165.98 11.1K
09:51 165.33 165.55 165.33 165.55 8.5K
09:52 165.54 165.58 165.48 165.58 3.1K
09:53 165.58 166.45 165.46 165.84 63.8K
09:54 165.84 165.96 165.84 165.84 13.0K
09:55 165.76 165.76 165.55 165.65 9.6K
09:56 165.65 166.01 165.62 166.01 3.0K
09:57 166.01 167.53 165.83 167.45 9.4K
09:58 167.39 167.39 166.63 166.63 13.4K
09:59 166.74 166.95 166.58 166.58 8.9K
10:00 166.58 166.58 165.91 165.91 8.3K
10:01 166.33 166.33 165.92 166.01 2.1K
10:02 165.91 167.06 165.91 167.06 37.4K
10:03 167.12 167.13 166.38 166.38 11.2K
10:04 166.38 166.48 166.30 166.48 3.8K
10:05 166.48 166.48 166.04 166.04 3.6K
10:06 166.04 166.50 166.04 166.11 4.4K
10:07 166.11 166.11 165.63 166.04 16.3K
10:08 165.82 166.09 165.82 165.90 23.9K
10:09 166.07 166.07 165.92 165.92 10.2K
10:10 165.92 165.92 165.78 165.78 2.3K
10:11 166.11 166.30 166.01 166.30 12.5K
10:12 166.30 166.30 166.30 166.30 1.4K
10:13 166.52 166.52 165.82 165.82 11.6K
10:14 165.54 165.82 165.54 165.82 4.3K
10:15 165.82 165.82 165.82 165.82 1.3K
10:16 165.79 165.79 165.47 165.47 5.3K
10:17 165.47 165.47 164.79 164.79 11.5K
10:18 164.64 164.74 164.64 164.74 3.0K
10:19 164.74 164.74 164.74 164.74 0.7K
10:20 164.74 165.07 164.74 165.07 3.1K
10:21 165.07 165.29 165.07 165.16 2.6K
10:22 165.16 165.16 165.09 165.09 1.6K
10:23 165.20 165.24 165.20 165.24 4.2K
10:24 165.24 165.41 165.24 165.41 6.2K
10:25 165.40 165.83 165.40 165.83 16.2K
10:26 165.92 165.97 165.45 165.45 9.4K
10:27 165.54 165.77 165.54 165.73 9.8K
10:28 165.73 165.73 165.73 165.73 1.8K
10:29 165.78 165.78 165.71 165.71 2.2K
10:30 165.82 165.82 165.63 165.63 7.9K
10:31 165.63 165.63 165.58 165.58 0.9K
10:32 165.50 165.52 165.43 165.43 1.5K
10:33 165.43 165.76 165.43 165.76 4.3K
10:34 166.12 166.45 166.12 166.45 2.2K
10:35 166.45 166.46 166.40 166.40 2.2K
10:36 166.43 166.43 165.80 165.80 4.0K
10:37 165.80 166.17 165.80 166.17 4.1K
10:38 166.17 166.17 166.03 166.03 1.5K
10:39 166.03 166.03 165.95 165.96 1.6K
10:40 165.96 166.10 165.96 166.10 3.6K
10:41 166.32 166.51 166.32 166.51 2.4K
10:42 166.51 166.51 166.30 166.30 3.1K
10:43 166.31 166.46 166.31 166.46 4.8K
10:44 166.46 166.68 166.30 166.48 4.7K
10:45 166.48 166.56 166.38 166.56 2.1K
10:46 166.56 166.56 166.40 166.49 4.4K
10:47 166.49 167.17 166.49 167.17 24.2K
10:48 167.06 167.06 166.51 166.51 5.4K
10:49 166.51 166.78 166.51 166.78 1.0K
10:50 166.78 166.86 166.78 166.86 2.5K
10:51 166.86 167.02 166.86 167.02 1.9K
10:52 167.02 167.02 166.83 166.83 3.1K
10:53 166.83 166.83 166.83 166.83 1.2K
10:54 166.83 166.83 166.83 166.83 0.6K
10:55 166.83 166.96 166.60 166.96 1.5K
10:56 166.96 166.96 166.96 166.96 2.1K
10:57 166.96 167.25 166.96 167.21 2.4K
10:58 167.21 167.21 167.19 167.19 0.9K
10:59 167.19 167.28 167.19 167.28 3.0K
11:00 167.28 167.55 167.28 167.55 2.0K
11:01 167.55 168.02 167.55 168.02 4.7K
11:02 168.02 168.02 167.46 167.46 4.5K
11:03 167.30 167.32 167.30 167.32 2.4K
11:04 167.32 167.74 167.32 167.74 7.2K
11:05 167.74 167.82 167.74 167.82 1.2K
11:06 167.82 167.82 167.82 167.82 0.7K
11:07 167.82 167.82 167.71 167.71 0.9K
11:08 167.71 167.71 167.71 167.71 1.0K
11:09 167.71 168.04 167.71 168.04 2.0K
11:10 168.04 168.04 167.98 167.98 1.5K
11:11 167.98 168.17 167.98 168.17 2.5K
11:12 168.08 168.26 168.08 168.26 4.4K
11:13 168.19 168.20 168.19 168.20 2.1K
11:14 168.20 168.24 168.20 168.24 1.3K
11:15 168.24 168.42 168.24 168.42 1.3K
11:16 168.39 168.43 168.39 168.43 1.5K
11:17 168.48 168.48 168.28 168.39 3.1K
11:18 168.39 168.46 168.39 168.46 2.2K
11:19 168.40 168.40 168.29 168.29 6.4K
11:20 168.29 168.32 168.29 168.32 1.3K
11:21 168.32 168.37 168.32 168.37 0.9K
11:22 168.37 168.68 168.37 168.68 3.9K
11:23 168.68 168.68 168.40 168.40 4.9K
11:24 168.40 168.40 168.30 168.32 3.7K
11:25 168.32 168.32 168.09 168.09 2.3K
11:26 168.10 168.10 168.00 168.06 3.2K
11:27 168.06 168.06 168.06 168.06 0.4K
11:28 168.15 168.15 168.07 168.07 5.0K
11:29 168.07 168.07 168.02 168.02 3.6K
11:30 168.02 168.24 168.02 168.24 1.6K
11:31 168.15 168.15 168.15 168.15 1.2K
11:32 168.15 168.15 168.12 168.13 1.5K
11:33 168.12 168.12 168.12 168.12 2.6K
11:34 168.12 168.12 168.12 168.12 1.2K
11:35 168.12 168.28 168.12 168.26 2.1K
11:36 168.26 168.26 168.12 168.16 2.8K
11:37 168.16 168.25 168.16 168.25 1.6K
11:38 168.25 168.25 167.95 167.95 3.2K
11:39 168.06 168.39 168.06 168.39 6.3K
11:40 168.35 168.37 168.35 168.37 1.9K
11:41 168.48 168.48 168.39 168.41 2.0K
11:42 168.41 168.57 168.41 168.41 0.9K
11:43 168.41 168.53 168.41 168.52 2.2K
11:44 168.52 168.52 168.24 168.24 3.7K
11:45 168.24 168.39 168.24 168.39 2.0K
11:46 168.39 168.39 168.27 168.38 2.0K
11:47 168.38 168.51 168.36 168.45 3.8K
11:48 168.45 168.46 168.45 168.46 2.9K
11:49 168.46 168.69 168.46 168.49 1.9K
11:50 168.63 168.70 168.45 168.45 5.1K
11:51 168.59 168.67 168.45 168.67 6.2K
11:52 168.97 169.28 168.97 169.11 5.3K
11:53 169.23 169.68 169.23 169.68 5.3K
11:54 169.68 169.88 169.68 169.74 13.2K
11:55 169.77 169.78 169.77 169.78 2.9K
11:56 169.72 169.99 169.72 169.99 8.4K
11:57 169.97 169.97 169.67 169.77 18.2K
11:58 169.77 169.88 169.59 169.88 4.6K
11:59 169.88 169.88 169.49 169.49 4.3K
12:00 169.49 169.49 169.25 169.25 11.4K
12:01 169.57 169.60 169.38 169.60 5.9K
12:02 169.60 169.65 169.50 169.60 2.9K
12:03 169.47 169.49 169.38 169.41 6.4K
12:04 169.39 169.39 169.39 169.39 1.8K
12:05 169.40 169.52 169.40 169.52 2.9K
12:06 169.52 169.52 169.46 169.46 1.4K
12:07 169.40 169.50 169.40 169.50 1.8K
12:08 169.50 169.59 169.41 169.41 3.9K
12:09 169.33 169.42 169.33 169.37 3.5K
12:10 169.53 169.59 169.32 169.59 7.8K
12:11 169.59 169.59 169.55 169.55 1.8K
12:12 169.55 169.55 169.42 169.52 3.3K
12:13 169.63 169.79 169.63 169.79 3.3K
12:14 169.79 169.94 169.79 169.94 7.8K
12:15 169.93 169.93 169.88 169.88 2.1K
12:16 169.88 169.88 169.88 169.88 4.1K
12:17 169.88 170.00 169.88 170.00 3.7K
12:18 170.00 170.09 170.00 170.09 2.3K
12:19 170.08 170.08 169.93 169.93 2.8K
12:20 169.93 170.03 169.93 170.03 3.8K
12:21 170.03 170.30 170.03 170.23 4.2K
12:22 170.35 170.35 170.20 170.20 1.9K
12:23 170.20 170.20 170.10 170.17 1.8K
12:24 170.10 170.10 170.08 170.09 3.7K
12:25 170.20 170.20 169.96 169.96 6.5K
12:26 170.00 170.00 169.92 169.99 2.4K
12:27 169.99 169.99 169.84 169.84 4.5K
12:28 169.84 169.84 169.72 169.79 4.3K
12:29 169.80 169.90 169.77 169.79 18.5K
12:30 169.79 170.01 169.79 170.01 1.4K
12:31 170.01 170.02 170.01 170.02 1.5K
12:32 170.02 170.02 169.79 169.99 3.3K
12:33 169.99 169.99 169.93 169.93 0.5K
12:34 169.93 170.08 169.93 170.08 2.2K
12:35 170.08 170.25 170.08 170.25 2.5K
12:36 170.16 170.24 170.12 170.24 4.1K
12:37 170.24 170.24 170.21 170.21 0.7K
12:38 170.21 170.24 170.21 170.24 0.8K
12:39 170.24 170.24 170.09 170.15 4.5K
12:40 170.28 170.28 170.21 170.24 2.8K
12:41 170.24 170.29 170.24 170.29 0.8K
12:42 170.29 170.29 170.11 170.11 2.2K
12:43 170.11 170.29 170.11 170.29 1.5K
12:44 170.29 170.29 170.22 170.22 0.6K
12:45 170.23 170.23 170.09 170.09 3.8K
12:46 170.09 170.09 170.04 170.04 4.6K
12:47 169.98 170.08 169.98 170.08 2.5K
12:48 170.08 170.08 170.08 170.08 0.4K
12:49 170.08 170.33 170.08 170.33 4.5K
12:50 170.33 170.33 170.07 170.07 4.7K
12:51 170.07 170.15 169.96 169.96 4.0K
12:52 170.05 170.14 169.98 170.14 3.2K
12:53 170.14 170.14 169.99 170.01 1.0K
12:54 170.01 170.24 170.01 170.12 2.0K
12:55 170.12 170.12 170.12 170.12 0.6K
12:56 170.12 170.29 170.12 170.16 2.8K
12:57 170.16 170.16 170.00 170.00 1.3K
12:58 170.00 170.28 170.00 170.21 1.5K
12:59 170.21 170.21 170.17 170.17 2.9K
13:00 170.17 170.17 170.02 170.06 2.9K
13:01 170.06 170.08 169.97 169.97 5.6K
13:02 169.97 170.08 169.97 170.08 1.9K
13:03 170.08 170.08 170.08 170.08 0.7K
13:04 170.22 170.25 170.22 170.25 1.7K
13:05 170.25 170.25 169.87 169.87 4.8K
13:06 169.87 169.91 169.87 169.91 1.2K
13:07 169.91 169.91 169.74 169.74 2.3K
13:08 169.74 169.77 169.73 169.77 2.4K
13:09 169.77 169.91 169.77 169.91 3.9K
13:10 169.91 169.91 169.49 169.49 3.2K
13:11 169.59 169.59 169.59 169.59 1.0K
13:12 169.60 169.63 169.60 169.63 1.2K
13:13 169.63 169.83 169.63 169.83 2.9K
13:14 169.83 169.86 169.83 169.86 1.2K
13:15 169.86 169.86 169.73 169.73 3.2K
13:16 169.77 169.77 169.75 169.75 1.9K
13:17 169.75 169.76 169.75 169.76 1.6K
13:18 169.76 169.86 169.55 169.86 7.8K
13:19 169.86 169.86 169.69 169.69 3.6K
13:20 169.71 169.71 169.71 169.71 3.8K
13:21 169.73 169.73 169.64 169.64 1.1K
13:22 169.75 169.92 169.72 169.86 4.8K
13:23 169.86 169.95 169.84 169.92 2.7K
13:24 169.92 169.97 169.87 169.87 2.2K
13:25 169.87 169.87 169.87 169.87 0.3K
13:26 170.08 170.30 170.08 170.30 3.8K
13:27 170.30 170.36 170.30 170.36 0.6K
13:28 170.36 170.36 170.33 170.33 1.7K
13:29 170.33 170.33 170.33 170.33 0.7K
13:30 170.33 170.33 170.23 170.23 2.6K
13:31 170.23 170.43 170.23 170.43 2.8K
13:32 170.43 170.43 170.43 170.43 0.9K
13:33 170.43 170.43 170.43 170.43 0.4K
13:34 170.43 170.43 170.22 170.22 1.7K
13:35 170.22 170.35 170.18 170.18 1.0K
13:36 170.29 170.29 170.19 170.19 1.1K
13:37 170.19 170.29 170.18 170.18 1.3K
13:38 170.18 170.37 170.18 170.37 1.0K
13:39 170.37 170.37 170.36 170.36 0.7K
13:40 170.36 170.36 170.35 170.36 1.2K
13:41 170.36 170.47 170.36 170.41 1.2K
13:42 170.43 170.43 170.25 170.25 7.4K
13:43 170.15 170.17 170.12 170.12 2.9K
13:44 170.12 170.17 170.06 170.06 1.2K
13:45 170.17 170.24 170.03 170.24 4.3K
13:46 170.14 170.14 170.10 170.10 1.3K
13:47 170.05 170.21 170.00 170.21 4.3K
13:48 170.21 170.32 170.21 170.32 1.3K
13:49 170.16 170.16 170.15 170.15 3.0K
13:50 170.00 170.06 170.00 170.06 2.9K
13:51 170.09 170.09 170.09 170.09 0.6K
13:52 170.09 170.09 169.99 169.99 1.1K
13:53 169.99 169.99 169.99 169.99 0.6K
13:54 170.07 170.09 170.07 170.09 0.9K
13:55 170.09 170.23 170.09 170.23 2.2K
13:56 170.13 170.36 170.13 170.36 13.4K
13:57 170.15 170.32 170.15 170.32 3.0K
13:58 170.29 170.29 170.26 170.26 1.0K
13:59 170.16 170.18 170.16 170.18 2.7K
14:00 170.18 170.19 170.12 170.18 2.1K
14:01 170.20 170.24 170.18 170.18 2.9K
14:02 170.18 170.24 170.18 170.24 1.6K
14:03 170.24 170.33 170.24 170.33 0.7K
14:04 170.33 170.33 170.33 170.33 2.1K
14:05 170.29 170.29 170.29 170.29 0.9K
14:06 170.29 170.29 170.09 170.09 3.6K
14:07 170.29 170.35 170.15 170.35 2.5K
14:08 170.12 170.22 170.12 170.22 2.3K
14:09 169.91 169.95 169.82 169.94 10.2K
14:10 169.81 170.10 169.81 170.10 4.7K
14:11 170.10 170.11 170.10 170.11 1.9K
14:12 170.00 170.00 170.00 170.00 1.0K
14:13 170.00 170.01 170.00 170.01 1.3K
14:14 170.01 170.05 169.99 170.05 3.5K
14:15 170.05 170.05 170.05 170.05 0.7K
14:16 170.06 170.14 170.00 170.14 3.0K
14:17 170.14 170.14 169.86 169.86 3.2K
14:18 169.78 169.78 169.62 169.64 2.4K
14:19 169.64 169.75 169.64 169.75 2.3K
14:20 169.88 169.88 169.70 169.70 1.9K
14:21 169.66 169.66 169.63 169.63 1.9K
14:22 169.63 169.65 169.61 169.65 1.5K
14:23 169.65 169.65 169.65 169.65 0.7K
14:24 169.65 169.65 169.65 169.65 0.6K
14:25 169.65 169.66 169.65 169.66 1.2K
14:26 169.55 169.67 169.43 169.43 3.1K
14:27 169.43 169.47 169.30 169.35 4.6K
14:28 169.35 169.44 169.35 169.44 1.0K
14:29 169.43 169.43 169.25 169.25 6.5K
14:30 169.15 169.33 169.15 169.33 1.8K
14:31 169.20 169.35 169.20 169.35 4.6K
14:32 169.35 169.35 169.33 169.33 2.3K
14:33 169.33 169.33 169.29 169.29 3.9K
14:34 169.29 169.33 169.29 169.33 1.3K
14:35 169.33 169.33 169.28 169.28 1.4K
14:36 169.28 169.34 169.28 169.28 3.1K
14:37 169.28 169.38 169.28 169.38 7.3K
14:38 169.38 169.47 169.38 169.41 3.5K
14:39 169.41 169.41 169.32 169.32 1.8K
14:40 169.32 169.40 169.32 169.40 1.7K
14:41 169.40 169.66 169.40 169.66 5.3K
14:42 169.66 169.66 169.53 169.53 2.1K
14:43 169.53 169.68 169.52 169.68 4.4K
14:44 169.68 169.77 169.62 169.77 1.8K
14:45 169.77 169.77 169.74 169.74 1.1K
14:46 169.66 169.66 169.64 169.64 1.2K
14:47 169.64 169.82 169.64 169.82 2.0K
14:48 169.82 169.82 169.78 169.80 4.4K
14:49 169.80 169.81 169.80 169.81 9.4K
14:50 169.85 169.89 169.85 169.86 7.7K
14:51 169.81 169.85 169.80 169.85 7.3K
14:52 169.85 169.94 169.82 169.82 3.8K
14:53 169.82 169.82 169.76 169.76 2.5K
14:54 169.76 169.76 169.76 169.76 0.4K
14:55 169.76 169.83 169.76 169.83 1.6K
14:56 169.83 169.86 169.83 169.86 1.6K
14:57 169.86 169.86 169.80 169.80 1.6K
14:58 169.80 169.98 169.80 169.98 3.5K
14:59 169.98 169.98 169.90 169.90 2.1K
15:00 169.90 169.96 169.89 169.89 3.6K
15:01 169.89 169.89 169.75 169.75 1.8K
15:02 169.80 169.80 169.58 169.64 6.4K
15:03 169.64 169.68 169.64 169.68 1.7K
15:04 169.66 169.66 169.66 169.66 0.9K
15:05 169.66 169.66 169.50 169.50 7.6K
15:06 169.51 169.57 169.51 169.57 3.2K
15:07 169.47 169.60 169.47 169.57 4.1K
15:08 169.57 169.60 169.57 169.60 0.9K
15:09 169.59 169.68 169.59 169.68 2.7K
15:10 169.68 169.68 169.68 169.68 1.5K
15:11 169.63 169.65 169.62 169.62 2.6K
15:12 169.62 169.62 169.51 169.59 4.8K
15:13 169.59 169.68 169.59 169.64 2.1K
15:14 169.64 169.64 169.42 169.42 3.1K
15:15 169.42 169.58 169.42 169.58 4.2K
15:16 169.60 169.60 169.56 169.56 0.9K
15:17 169.56 169.72 169.56 169.72 3.3K
15:18 169.72 169.75 169.64 169.75 2.5K
15:19 169.63 169.63 169.46 169.61 9.4K
15:20 169.61 169.61 169.56 169.56 1.4K
15:21 169.47 169.47 169.33 169.33 5.7K
15:22 169.33 169.57 169.33 169.57 3.9K
15:23 169.53 169.61 169.46 169.46 8.6K
15:24 169.45 169.45 169.39 169.39 1.9K
15:25 169.39 169.39 169.24 169.24 2.5K
15:26 169.18 169.25 169.18 169.25 7.6K
15:27 169.25 169.29 169.25 169.29 1.4K
15:28 169.31 169.39 169.23 169.23 6.7K
15:29 169.19 169.26 169.19 169.26 7.6K
15:30 169.26 169.26 169.10 169.10 4.3K
15:31 169.12 169.28 169.12 169.25 4.2K
15:32 169.30 169.31 169.29 169.31 3.7K
15:33 169.33 169.33 169.19 169.19 5.5K
15:34 169.19 169.19 169.17 169.17 2.7K
15:35 169.16 169.17 169.11 169.16 7.1K
15:36 168.81 169.27 168.81 169.27 23.6K
15:37 169.27 169.34 169.24 169.26 2.9K
15:38 169.19 169.41 169.19 169.40 7.4K
15:39 169.40 169.45 169.35 169.45 7.3K
15:40 169.42 169.42 169.40 169.40 2.4K
15:41 169.40 169.40 169.27 169.29 4.8K
15:42 169.35 169.35 169.27 169.27 7.2K
15:43 169.28 169.42 169.28 169.37 8.4K
15:44 169.39 169.39 169.18 169.18 8.4K
15:45 169.06 169.06 168.93 168.98 13.6K
15:46 169.05 169.06 169.05 169.06 9.8K
15:47 169.06 169.35 169.06 169.35 10.1K
15:48 169.35 169.36 169.27 169.35 5.3K
15:49 169.44 169.57 169.44 169.47 10.3K
15:50 169.46 169.63 169.46 169.63 13.0K
15:51 169.64 169.70 169.55 169.70 11.6K
15:52 169.41 169.41 169.23 169.23 14.3K
15:53 169.26 169.48 169.26 169.48 23.9K
15:54 169.64 169.75 169.64 169.75 26.4K
15:55 169.67 169.86 169.67 169.86 12.0K
15:56 169.75 169.76 169.50 169.61 26.5K
15:57 169.63 169.63 169.43 169.52 18.9K
15:58 169.53 169.60 169.45 169.60 34.4K
15:59 169.59 169.80 169.59 169.80 49.1K
16:00 169.72 170.50 169.68 169.72 356.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし