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
09:31 169.46 171.22 169.46 171.22 0.6K
09:32 171.22 171.22 171.22 171.22 0.0K
09:33 171.22 171.22 171.22 171.22 0.0K
09:34 171.22 171.22 171.22 171.22 0.0K
09:35 171.22 171.22 171.22 171.22 0.0K
09:36 170.46 170.46 170.46 170.46 22.6K
09:37 170.46 170.46 170.46 170.46 0.0K
09:38 170.46 170.46 170.46 170.46 0.0K
09:39 170.76 170.76 170.76 170.76 7.0K
09:40 170.76 170.76 170.76 170.76 0.0K
09:41 170.73 170.73 170.73 170.73 0.7K
09:42 170.73 170.73 170.73 170.73 0.0K
09:43 170.79 170.79 170.79 170.79 4.7K
09:44 170.79 170.79 170.79 170.79 0.0K
09:45 170.79 170.79 170.79 170.79 0.0K
09:46 170.79 170.79 170.79 170.79 0.0K
09:47 170.79 170.79 170.79 170.79 0.0K
09:48 170.79 170.79 170.79 170.79 0.0K
09:49 170.79 170.79 170.79 170.79 0.0K
09:50 170.79 170.79 170.79 170.79 0.0K
09:51 170.81 170.81 170.81 170.81 16.8K
09:52 170.81 170.81 170.81 170.81 0.0K
09:53 170.81 170.81 170.81 170.81 0.0K
09:54 170.41 170.41 170.41 170.41 11.8K
09:55 170.41 170.41 170.41 170.41 1.1K
09:56 170.41 170.41 170.36 170.36 1.8K
09:57 170.36 170.36 170.33 170.33 2.1K
09:58 170.46 170.46 170.16 170.16 3.5K
09:59 170.16 170.19 170.16 170.19 0.5K
10:00 170.19 170.22 169.83 169.83 4.8K
10:01 169.86 170.32 169.86 170.19 7.3K
10:02 170.19 170.26 170.19 170.26 0.5K
10:03 170.26 170.26 170.15 170.15 0.8K
10:04 170.15 170.15 169.91 169.99 3.7K
10:05 169.99 170.04 169.99 170.03 3.3K
10:06 170.03 170.16 170.03 170.16 0.8K
10:07 170.16 170.16 170.08 170.15 2.8K
10:08 170.15 170.29 170.15 170.29 2.4K
10:09 170.29 170.37 170.29 170.34 2.4K
10:10 170.29 170.59 170.29 170.59 6.0K
10:11 170.71 170.82 170.58 170.69 5.1K
10:12 170.80 170.80 170.63 170.63 2.5K
10:13 170.63 170.63 170.63 170.63 0.6K
10:14 170.63 170.68 170.63 170.68 3.3K
10:15 170.57 170.57 170.42 170.42 2.1K
10:16 170.42 170.42 170.21 170.21 1.5K
10:17 170.21 170.27 170.21 170.27 1.2K
10:18 170.27 170.27 170.12 170.12 2.4K
10:19 170.40 170.40 170.23 170.23 1.8K
10:20 170.23 170.29 170.09 170.09 2.3K
10:21 170.02 170.02 169.90 169.90 2.4K
10:22 169.90 170.02 169.82 169.82 4.5K
10:23 169.82 169.82 169.75 169.77 8.8K
10:24 169.60 169.73 169.59 169.73 7.2K
10:25 169.73 170.10 169.73 170.10 2.7K
10:26 170.05 170.05 169.94 170.05 5.2K
10:27 170.05 170.05 170.05 170.05 0.6K
10:28 169.85 169.85 169.50 169.50 1.9K
10:29 169.50 169.50 169.28 169.28 2.8K
10:30 169.28 169.40 169.28 169.40 1.7K
10:31 169.40 169.40 169.21 169.29 1.8K
10:32 169.00 169.00 168.86 168.86 4.5K
10:33 168.95 169.07 168.95 169.07 2.2K
10:34 169.07 169.27 169.07 169.27 1.3K
10:35 169.27 169.35 169.27 169.35 0.6K
10:36 169.35 169.35 169.18 169.18 1.4K
10:37 169.18 169.18 169.18 169.18 1.2K
10:38 169.18 169.45 169.18 169.45 1.5K
10:39 169.32 169.35 169.24 169.35 2.4K
10:40 169.37 169.40 169.37 169.40 2.7K
10:41 169.40 169.50 169.40 169.50 0.9K
10:42 169.59 169.69 169.59 169.68 1.3K
10:43 169.67 169.67 169.46 169.46 1.4K
10:44 169.46 169.46 169.46 169.46 0.5K
10:45 169.46 169.59 169.46 169.59 1.0K
10:46 169.59 169.63 169.54 169.63 4.9K
10:47 169.66 169.73 169.58 169.62 2.6K
10:48 169.62 169.62 169.62 169.62 0.4K
10:49 169.60 169.71 169.60 169.69 3.1K
10:50 169.69 169.69 169.69 169.69 0.1K
10:51 169.81 169.82 169.69 169.82 1.0K
10:52 169.79 169.79 169.71 169.71 0.7K
10:53 169.71 169.71 169.68 169.68 1.0K
10:54 169.68 169.96 169.68 169.96 2.3K
10:55 170.04 170.04 169.92 169.92 1.1K
10:56 169.92 170.03 169.92 170.03 1.1K
10:57 170.03 170.11 170.03 170.10 2.9K
10:58 170.11 170.12 170.09 170.12 8.3K
10:59 170.12 170.15 170.12 170.15 3.1K
11:00 170.15 170.25 170.15 170.25 2.9K
11:01 170.25 170.25 169.95 169.95 4.5K
11:02 169.95 170.02 169.95 170.02 1.7K
11:03 170.02 170.02 169.74 169.74 1.9K
11:04 169.74 169.87 169.74 169.83 2.7K
11:05 169.83 169.94 169.83 169.94 0.8K
11:06 169.94 169.94 169.79 169.79 0.4K
11:07 169.79 169.90 169.79 169.90 0.5K
11:08 169.90 169.92 169.74 169.74 2.6K
11:09 169.74 169.74 169.67 169.67 2.2K
11:10 169.77 169.77 169.68 169.68 1.4K
11:11 169.68 169.78 169.68 169.78 1.1K
11:12 169.78 169.78 169.78 169.78 0.7K
11:13 169.78 169.84 169.78 169.84 0.4K
11:14 169.88 169.88 169.78 169.78 1.7K
11:15 169.86 169.88 169.71 169.71 2.7K
11:16 169.71 169.97 169.71 169.88 1.9K
11:17 169.88 169.91 169.88 169.91 3.4K
11:18 169.91 169.91 169.83 169.83 2.3K
11:19 169.83 170.04 169.83 170.04 3.1K
11:20 170.10 170.10 170.10 170.10 0.6K
11:21 170.08 170.11 170.00 170.11 1.0K
11:22 170.16 170.16 170.15 170.15 1.0K
11:23 170.15 170.15 170.08 170.08 0.6K
11:24 170.11 170.21 170.11 170.21 2.2K
11:25 170.21 170.22 170.21 170.22 1.3K
11:26 170.22 170.28 170.15 170.28 2.1K
11:27 170.28 170.28 170.16 170.16 1.0K
11:28 170.16 170.27 170.02 170.27 0.6K
11:29 170.27 170.27 170.02 170.02 3.7K
11:30 169.94 169.94 169.86 169.87 1.9K
11:31 169.87 169.93 169.87 169.87 0.4K
11:32 170.02 170.02 170.02 170.02 2.6K
11:33 170.02 170.02 170.02 170.02 0.9K
11:34 170.02 170.02 170.02 170.02 1.6K
11:35 170.02 170.02 169.91 169.91 0.4K
11:36 169.82 169.82 169.82 169.82 1.9K
11:37 169.89 169.89 169.58 169.58 6.0K
11:38 169.58 169.58 169.58 169.58 0.3K
11:39 169.58 169.58 169.37 169.37 1.9K
11:40 169.37 169.60 169.37 169.60 3.2K
11:41 169.60 169.60 169.49 169.49 0.4K
11:42 169.72 169.77 169.72 169.77 1.8K
11:43 169.77 169.77 169.77 169.77 0.3K
11:44 169.68 169.68 169.67 169.67 2.9K
11:45 169.67 169.68 169.67 169.68 0.5K
11:46 169.61 169.61 169.59 169.60 1.8K
11:47 169.60 169.60 169.59 169.59 0.4K
11:48 169.59 169.71 169.59 169.71 1.6K
11:49 169.71 169.71 169.71 169.71 0.9K
11:50 169.80 169.80 169.71 169.71 0.9K
11:51 169.71 169.71 169.71 169.71 0.7K
11:52 169.71 169.80 169.71 169.80 0.8K
11:53 169.80 169.85 169.78 169.78 2.8K
11:54 169.78 169.80 169.78 169.80 0.8K
11:55 169.80 169.89 169.76 169.81 2.0K
11:56 169.81 169.81 169.81 169.81 0.4K
11:57 169.85 170.06 169.85 170.06 2.1K
11:58 170.06 170.09 170.06 170.09 2.0K
11:59 170.09 170.09 170.09 170.09 1.1K
12:00 170.09 170.09 170.02 170.02 1.8K
12:01 170.02 170.02 170.02 170.02 1.2K
12:02 170.02 170.02 170.02 170.02 1.0K
12:03 170.02 170.02 170.02 170.02 1.0K
12:04 170.26 170.26 170.20 170.20 1.5K
12:05 170.20 170.20 170.20 170.20 0.5K
12:06 170.22 170.27 170.22 170.27 0.6K
12:07 170.27 170.27 170.27 170.27 0.5K
12:08 170.27 170.27 170.10 170.10 3.3K
12:09 170.10 170.10 170.10 170.10 1.2K
12:10 170.10 170.10 170.04 170.04 0.5K
12:11 170.04 170.15 170.04 170.15 1.1K
12:12 170.15 170.15 170.15 170.15 0.1K
12:13 170.11 170.16 170.11 170.16 0.8K
12:14 170.16 170.16 170.06 170.06 0.6K
12:15 170.06 170.06 170.02 170.06 1.3K
12:16 170.06 170.06 170.06 170.06 0.2K
12:17 169.99 169.99 169.99 169.99 1.5K
12:18 169.99 169.99 169.94 169.94 3.3K
12:19 169.94 169.94 169.94 169.94 0.7K
12:20 169.96 169.96 169.96 169.96 0.3K
12:21 170.01 170.01 170.01 170.01 1.3K
12:22 170.01 170.01 170.01 170.01 0.6K
12:23 170.01 170.06 170.01 170.06 2.2K
12:24 170.07 170.11 170.07 170.11 2.6K
12:25 170.11 170.32 170.11 170.32 2.3K
12:26 170.32 170.32 170.14 170.14 0.6K
12:27 170.14 170.24 170.14 170.15 1.1K
12:28 170.15 170.15 170.15 170.15 0.1K
12:29 170.15 170.15 170.15 170.15 0.1K
12:30 170.15 170.19 170.15 170.19 2.3K
12:31 170.10 170.15 170.10 170.15 1.7K
12:32 170.15 170.15 170.09 170.09 0.8K
12:33 170.17 170.17 170.17 170.17 0.7K
12:34 170.17 170.17 170.17 170.17 0.4K
12:35 170.17 170.17 170.09 170.11 0.9K
12:36 170.09 170.17 170.09 170.17 2.0K
12:37 170.17 170.17 170.17 170.17 1.4K
12:38 170.17 170.26 170.17 170.21 1.8K
12:39 170.21 170.21 170.21 170.21 0.2K
12:40 170.21 170.21 170.21 170.21 0.9K
12:41 170.12 170.15 170.12 170.15 0.9K
12:42 170.15 170.15 170.15 170.15 0.1K
12:43 170.15 170.15 170.15 170.15 0.5K
12:44 170.14 170.14 170.14 170.14 0.3K
12:45 170.14 170.26 170.14 170.26 0.5K
12:46 170.26 170.26 170.26 170.26 0.1K
12:47 170.26 170.26 170.18 170.18 0.9K
12:48 170.18 170.18 170.08 170.08 2.7K
12:49 170.08 170.08 170.08 170.08 1.0K
12:50 170.08 170.08 169.98 170.04 3.1K
12:51 170.09 170.18 170.09 170.18 3.5K
12:52 170.18 170.25 170.18 170.25 0.5K
12:53 170.25 170.45 170.25 170.45 0.3K
12:54 170.45 170.45 170.45 170.45 0.3K
12:55 170.30 170.30 170.30 170.30 0.5K
12:56 170.30 170.42 170.30 170.42 0.9K
12:57 170.42 170.42 170.36 170.36 2.4K
12:58 170.36 170.36 170.36 170.36 0.4K
12:59 170.36 170.36 170.26 170.35 2.8K
13:00 170.35 170.35 170.35 170.35 0.3K
13:01 170.35 170.44 170.35 170.37 0.8K
13:02 170.37 170.46 170.37 170.41 1.6K
13:03 170.41 170.42 170.41 170.42 0.7K
13:04 170.42 170.42 170.31 170.31 2.3K
13:05 170.42 170.42 170.40 170.41 2.1K
13:06 170.41 170.44 170.41 170.44 1.6K
13:07 170.44 170.48 170.44 170.48 1.3K
13:08 170.65 170.73 170.65 170.73 2.1K
13:09 170.61 170.70 170.61 170.70 1.5K
13:10 170.70 170.70 170.49 170.49 2.3K
13:11 170.49 170.49 170.44 170.44 0.5K
13:12 170.44 170.50 170.42 170.42 2.6K
13:13 170.42 170.47 170.42 170.47 0.7K
13:14 170.47 170.47 170.41 170.46 1.6K
13:15 170.46 170.46 170.41 170.41 0.8K
13:16 170.44 170.44 170.41 170.41 2.9K
13:17 170.41 170.41 170.41 170.41 1.2K
13:18 170.41 170.41 170.39 170.39 2.1K
13:19 170.39 170.39 170.39 170.39 0.3K
13:20 170.39 170.63 170.39 170.63 1.5K
13:21 170.63 170.63 170.63 170.63 0.7K
13:22 170.63 170.63 170.58 170.58 0.6K
13:23 170.46 170.50 170.39 170.39 2.4K
13:24 170.39 170.39 170.28 170.34 2.0K
13:25 170.34 170.49 170.34 170.49 1.5K
13:26 170.49 170.49 170.38 170.38 2.2K
13:27 170.38 170.38 170.38 170.38 0.5K
13:28 170.38 170.38 170.38 170.38 0.2K
13:29 170.38 170.40 170.38 170.40 1.1K
13:30 170.40 170.40 170.40 170.40 0.4K
13:31 170.40 170.50 170.40 170.50 2.2K
13:32 170.50 170.60 170.50 170.60 1.0K
13:33 170.60 170.60 170.60 170.60 0.8K
13:34 170.67 170.96 170.67 170.96 1.4K
13:35 170.95 170.97 170.90 170.97 5.0K
13:36 170.97 171.08 170.97 171.08 4.0K
13:37 171.08 171.11 170.97 170.97 2.7K
13:38 170.97 170.97 170.97 170.97 0.9K
13:39 170.76 170.81 170.70 170.70 4.6K
13:40 170.39 170.48 170.39 170.48 4.3K
13:41 170.31 170.31 170.31 170.31 1.4K
13:42 170.31 170.31 170.31 170.31 0.4K
13:43 170.31 170.31 170.20 170.20 0.6K
13:44 170.20 170.20 170.13 170.17 0.9K
13:45 170.17 170.17 170.17 170.17 0.1K
13:46 170.17 170.17 169.99 169.99 1.3K
13:47 169.99 169.99 169.99 169.99 0.8K
13:48 170.00 170.00 169.93 169.93 2.1K
13:49 169.93 169.93 169.93 169.93 0.5K
13:50 169.93 169.93 169.71 169.80 1.9K
13:51 169.80 169.80 169.74 169.74 1.3K
13:52 169.66 169.66 169.66 169.66 0.6K
13:53 169.66 169.67 169.51 169.53 1.7K
13:54 169.53 169.54 169.53 169.54 0.3K
13:55 169.54 169.56 169.46 169.46 3.1K
13:56 169.57 169.57 169.46 169.46 3.6K
13:57 169.34 169.34 169.20 169.20 1.8K
13:58 169.20 169.20 168.90 168.90 2.2K
13:59 168.90 169.13 168.90 169.13 1.1K
14:00 169.13 169.13 169.13 169.13 0.6K
14:01 169.25 169.37 169.20 169.37 3.9K
14:02 169.37 169.37 169.32 169.32 7.4K
14:03 169.32 169.48 169.32 169.48 1.2K
14:04 169.48 169.77 169.48 169.77 4.5K
14:05 169.92 169.92 169.85 169.85 4.7K
14:06 169.87 169.87 169.87 169.87 0.8K
14:07 169.87 169.87 169.87 169.87 0.4K
14:08 170.00 170.00 170.00 170.00 2.5K
14:09 170.00 170.10 170.00 170.10 1.0K
14:10 170.10 170.10 170.03 170.10 1.6K
14:11 170.10 170.25 170.10 170.10 1.7K
14:12 170.10 170.10 170.02 170.02 1.6K
14:13 170.02 170.13 170.02 170.13 0.4K
14:14 170.01 170.10 169.99 170.10 1.2K
14:15 169.96 169.96 169.96 169.96 1.6K
14:16 169.96 169.96 169.96 169.96 0.6K
14:17 169.96 169.96 169.96 169.96 0.5K
14:18 169.87 169.88 169.87 169.88 1.0K
14:19 169.97 169.97 169.97 169.97 0.6K
14:20 169.95 169.95 169.95 169.95 1.2K
14:21 169.95 169.95 169.95 169.95 0.2K
14:22 169.95 169.95 169.93 169.93 1.6K
14:23 170.07 170.17 170.07 170.17 0.9K
14:24 170.17 170.17 170.17 170.17 1.1K
14:25 170.17 170.23 170.17 170.23 0.9K
14:26 170.23 170.23 170.23 170.23 0.6K
14:27 170.23 170.23 170.23 170.23 1.6K
14:28 170.06 170.26 170.06 170.26 0.4K
14:29 169.96 170.07 169.96 170.07 2.7K
14:30 170.07 170.10 170.07 170.10 0.7K
14:31 170.10 170.13 170.10 170.13 0.4K
14:32 170.14 170.14 169.99 169.99 2.3K
14:33 170.14 170.14 170.14 170.14 0.9K
14:34 170.14 170.14 170.08 170.08 0.9K
14:35 170.08 170.14 170.08 170.14 1.3K
14:36 170.22 170.24 170.22 170.23 1.7K
14:37 170.19 170.19 170.10 170.10 2.3K
14:38 170.10 170.24 170.10 170.24 0.4K
14:39 170.24 170.31 170.24 170.31 0.6K
14:40 170.31 170.31 170.31 170.31 0.3K
14:41 170.31 170.31 170.31 170.31 2.0K
14:42 170.31 170.34 170.31 170.34 0.8K
14:43 170.34 170.34 170.34 170.34 0.3K
14:44 170.34 170.41 170.34 170.41 1.2K
14:45 170.38 170.38 170.37 170.37 1.8K
14:46 170.46 170.46 170.46 170.46 0.6K
14:47 170.46 170.46 170.46 170.46 0.5K
14:48 170.46 170.46 170.37 170.37 1.5K
14:49 170.37 170.37 170.24 170.24 3.1K
14:50 170.24 170.24 170.17 170.17 2.6K
14:51 170.17 170.17 170.02 170.02 2.3K
14:52 170.02 170.02 169.76 169.79 2.6K
14:53 169.79 169.79 169.70 169.73 2.9K
14:54 169.73 169.73 169.73 169.73 1.3K
14:55 169.86 169.99 169.86 169.99 1.6K
14:56 169.95 169.95 169.95 169.95 1.6K
14:57 169.95 169.95 169.72 169.75 1.7K
14:58 169.82 169.85 169.82 169.85 1.8K
14:59 169.85 169.89 169.71 169.89 1.5K
15:00 169.92 169.92 169.90 169.90 1.2K
15:01 169.90 169.90 169.82 169.82 1.2K
15:02 169.82 169.93 169.82 169.93 1.8K
15:03 169.91 170.00 169.91 169.94 2.8K
15:04 169.94 169.96 169.87 169.96 1.7K
15:05 170.01 170.08 169.99 169.99 2.9K
15:06 169.99 169.99 169.95 169.95 0.8K
15:07 169.95 169.95 169.95 169.95 0.6K
15:08 169.96 169.96 169.88 169.88 2.6K
15:09 169.88 169.88 169.79 169.82 2.5K
15:10 169.82 169.82 169.82 169.82 0.9K
15:11 169.91 169.91 169.86 169.90 3.0K
15:12 169.91 169.91 169.85 169.85 1.5K
15:13 169.85 169.85 169.77 169.77 1.2K
15:14 169.77 169.77 169.77 169.77 1.2K
15:15 169.77 169.83 169.77 169.80 1.4K
15:16 169.80 169.80 169.65 169.65 2.3K
15:17 169.65 169.74 169.65 169.70 1.8K
15:18 169.74 169.82 169.74 169.76 2.9K
15:19 169.76 169.76 169.57 169.57 1.6K
15:20 169.57 169.57 169.53 169.53 1.4K
15:21 169.53 169.56 169.51 169.51 0.9K
15:22 169.57 169.74 169.57 169.74 4.1K
15:23 169.74 169.74 169.70 169.70 1.8K
15:24 169.70 169.70 169.70 169.70 1.1K
15:25 169.70 169.70 169.67 169.67 2.6K
15:26 169.61 169.61 169.58 169.60 2.0K
15:27 169.53 169.57 169.53 169.54 1.9K
15:28 169.54 169.54 169.50 169.50 3.0K
15:29 169.50 169.50 169.27 169.27 3.8K
15:30 169.35 169.42 169.35 169.39 3.4K
15:31 169.27 169.31 169.17 169.31 11.6K
15:32 169.35 169.43 169.31 169.31 5.0K
15:33 169.31 169.31 169.10 169.19 6.5K
15:34 169.19 169.33 169.19 169.27 3.4K
15:35 169.32 169.32 169.19 169.19 3.6K
15:36 168.75 169.29 168.75 169.29 25.6K
15:37 169.42 169.51 169.30 169.30 5.9K
15:38 169.23 169.27 169.18 169.27 3.9K
15:39 169.22 169.22 169.05 169.13 3.2K
15:40 169.13 169.15 169.13 169.15 1.3K
15:41 169.15 169.15 169.07 169.07 3.9K
15:42 169.07 169.11 168.99 169.11 4.9K
15:43 169.11 169.31 169.11 169.31 2.9K
15:44 169.21 169.24 169.21 169.21 1.7K
15:45 169.23 169.26 169.21 169.21 4.2K
15:46 169.21 169.26 169.14 169.26 5.2K
15:47 169.26 169.26 169.18 169.18 5.8K
15:48 169.12 169.18 169.09 169.09 6.7K
15:49 169.08 169.17 169.08 169.17 3.6K
15:50 169.09 169.11 168.84 168.84 11.8K
15:51 168.95 169.07 168.88 169.07 9.2K
15:52 169.14 169.14 168.86 168.86 9.3K
15:53 169.01 169.13 169.01 169.13 8.6K
15:54 169.19 169.34 169.18 169.34 11.3K
15:55 169.40 169.46 169.32 169.32 7.5K
15:56 169.23 169.26 169.05 169.18 14.1K
15:57 169.29 169.36 169.29 169.36 14.8K
15:58 169.32 169.36 169.25 169.25 16.4K
15:59 169.27 169.27 169.20 169.20 18.1K
16:00 169.19 169.26 168.90 169.01 251.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし