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
09:31 169.43 170.28 167.51 170.13 9.6K
09:32 170.13 170.13 169.31 169.31 0.6K
09:33 169.31 170.20 169.31 170.20 0.5K
09:34 170.20 170.20 170.20 170.20 0.0K
09:35 170.23 170.38 170.23 170.38 1.0K
09:36 170.38 170.38 170.38 170.38 0.6K
09:37 170.38 170.38 170.38 170.38 0.2K
09:38 170.38 171.04 170.38 171.04 1.7K
09:39 171.04 171.04 171.04 171.04 0.4K
09:40 171.04 171.55 171.04 171.55 0.2K
09:41 171.55 171.55 171.55 171.55 0.7K
09:42 171.39 171.39 171.39 171.39 0.6K
09:43 171.39 171.39 171.39 171.39 0.2K
09:44 171.39 171.84 171.39 171.84 0.1K
09:45 171.84 171.84 171.80 171.80 0.4K
09:46 171.80 171.86 171.36 171.36 5.2K
09:47 171.36 171.36 171.36 171.36 0.2K
09:48 171.36 171.36 171.36 171.36 0.1K
09:49 171.36 171.85 171.36 171.85 0.7K
09:50 171.85 171.85 171.85 171.85 2.0K
09:51 171.64 171.65 171.64 171.65 1.7K
09:52 171.65 171.74 171.65 171.74 1.9K
09:53 171.68 172.01 171.68 172.01 1.4K
09:54 172.01 172.21 171.95 171.95 1.6K
09:55 171.97 171.97 171.71 171.81 3.1K
09:56 171.81 171.82 171.62 171.82 1.6K
09:57 171.82 171.82 171.82 171.82 0.4K
09:58 171.82 171.82 171.70 171.70 0.6K
09:59 171.54 171.54 171.51 171.51 1.4K
10:00 171.49 171.49 171.49 171.49 1.6K
10:01 171.49 171.50 171.49 171.50 2.3K
10:02 171.61 171.77 171.61 171.63 1.6K
10:03 171.65 171.88 171.65 171.88 1.6K
10:04 171.88 171.89 171.88 171.89 1.3K
10:05 171.89 171.92 171.89 171.90 3.9K
10:06 171.90 171.90 171.89 171.90 1.7K
10:07 171.90 171.90 171.73 171.73 2.6K
10:08 171.73 171.77 171.72 171.72 1.6K
10:09 171.72 171.72 171.72 171.72 0.8K
10:10 171.72 171.72 171.55 171.55 0.8K
10:11 171.55 171.55 171.39 171.39 0.8K
10:12 171.53 171.53 171.37 171.37 2.4K
10:13 171.37 171.64 171.37 171.64 2.5K
10:14 171.64 171.68 171.60 171.68 0.9K
10:15 171.77 171.86 171.72 171.72 1.0K
10:16 171.72 171.72 171.72 171.72 0.9K
10:17 171.72 171.72 171.72 171.72 0.6K
10:18 171.72 171.80 171.72 171.80 0.8K
10:19 171.80 171.87 171.80 171.87 2.5K
10:20 172.11 172.11 171.97 172.06 15.4K
10:21 172.06 172.23 172.06 172.19 0.9K
10:22 172.30 172.45 172.30 172.45 1.5K
10:23 172.45 172.47 172.45 172.47 0.6K
10:24 172.47 172.47 172.35 172.35 7.1K
10:25 172.34 172.48 172.34 172.48 1.3K
10:26 172.48 172.48 172.48 172.48 0.6K
10:27 172.48 172.48 172.38 172.38 3.3K
10:28 172.38 172.43 172.32 172.43 1.0K
10:29 172.43 172.43 172.42 172.42 3.0K
10:30 172.31 172.39 172.05 172.05 3.3K
10:31 172.05 172.05 171.99 171.99 2.9K
10:32 171.95 171.95 171.95 171.95 1.5K
10:33 171.95 171.95 171.71 171.71 1.5K
10:34 171.82 171.82 171.70 171.70 2.8K
10:35 171.83 171.83 171.83 171.83 1.1K
10:36 171.83 171.86 171.83 171.86 0.4K
10:37 171.86 171.86 171.79 171.79 0.6K
10:38 171.79 172.04 171.79 172.01 2.2K
10:39 172.01 172.01 171.99 171.99 0.7K
10:40 171.99 171.99 171.90 171.90 1.2K
10:41 171.90 171.92 171.90 171.92 0.7K
10:42 171.92 171.92 171.39 171.39 3.4K
10:43 171.39 171.68 171.39 171.68 1.4K
10:44 171.62 171.62 171.62 171.62 0.9K
10:45 171.67 171.69 171.57 171.57 2.1K
10:46 171.57 171.57 171.39 171.48 1.5K
10:47 171.48 171.48 171.48 171.48 0.2K
10:48 171.48 171.66 171.48 171.59 1.5K
10:49 171.59 171.59 171.55 171.55 0.9K
10:50 171.55 171.55 171.44 171.44 1.9K
10:51 171.44 171.44 171.10 171.10 6.5K
10:52 171.10 171.10 171.10 171.10 0.7K
10:53 171.00 171.00 170.95 170.95 2.5K
10:54 170.95 170.95 170.77 170.77 2.2K
10:55 170.77 171.01 170.77 171.01 1.6K
10:56 171.01 171.01 170.86 170.86 0.6K
10:57 170.86 170.87 170.86 170.87 1.0K
10:58 170.87 170.87 170.87 170.87 1.0K
10:59 170.85 170.85 170.77 170.77 0.8K
11:00 170.77 170.77 170.77 170.77 0.6K
11:01 170.77 170.87 170.77 170.77 2.1K
11:02 170.77 170.94 170.77 170.94 1.8K
11:03 170.94 170.94 170.94 170.94 0.8K
11:04 171.06 171.06 171.00 171.00 0.9K
11:05 171.00 171.00 170.88 170.88 2.5K
11:06 170.78 170.82 170.78 170.82 0.4K
11:07 170.82 170.82 170.68 170.77 1.4K
11:08 170.77 170.77 170.66 170.66 1.2K
11:09 170.60 170.68 170.60 170.68 2.2K
11:10 170.68 170.68 170.44 170.44 1.3K
11:11 170.44 170.53 170.44 170.53 0.5K
11:12 170.45 170.72 170.45 170.72 4.0K
11:13 170.78 170.78 170.78 170.78 1.1K
11:14 170.78 170.87 170.78 170.87 0.5K
11:15 170.93 170.93 170.91 170.92 1.7K
11:16 170.92 170.92 170.72 170.73 1.7K
11:17 170.73 170.73 170.72 170.72 0.5K
11:18 170.71 170.73 170.71 170.71 0.8K
11:19 170.73 170.73 170.72 170.72 0.5K
11:20 170.65 170.67 170.61 170.67 2.6K
11:21 170.68 170.68 170.68 170.68 1.3K
11:22 170.68 170.68 170.50 170.50 2.5K
11:23 170.49 170.49 170.49 170.49 0.1K
11:24 170.41 170.41 170.32 170.32 2.4K
11:25 170.40 170.40 170.31 170.31 1.8K
11:26 170.18 170.27 170.16 170.16 2.1K
11:27 170.16 170.19 170.16 170.19 0.6K
11:28 170.19 170.19 170.19 170.19 0.7K
11:29 170.07 170.07 170.02 170.02 3.4K
11:30 170.02 170.02 170.02 170.02 1.1K
11:31 169.90 169.90 169.90 169.90 0.9K
11:32 170.06 170.13 170.06 170.13 2.0K
11:33 170.13 170.13 170.13 170.13 0.0K
11:34 170.13 170.22 170.13 170.22 0.7K
11:35 170.19 170.19 170.05 170.05 1.8K
11:36 170.05 170.05 170.02 170.02 0.6K
11:37 170.02 170.12 170.02 170.12 0.5K
11:38 170.12 170.19 170.12 170.19 0.3K
11:39 170.19 170.19 170.19 170.19 0.5K
11:40 170.19 170.19 170.07 170.07 1.0K
11:41 170.07 170.07 170.06 170.06 1.4K
11:42 170.06 170.30 170.06 170.30 0.5K
11:43 170.30 170.34 170.30 170.31 0.5K
11:44 170.35 170.35 170.33 170.34 2.5K
11:45 170.34 170.34 170.14 170.14 4.0K
11:46 170.12 170.15 170.12 170.15 1.2K
11:47 170.05 170.13 170.05 170.13 2.6K
11:48 170.13 170.13 170.03 170.03 0.7K
11:49 170.03 170.03 170.03 170.03 0.7K
11:50 170.03 170.03 170.03 170.03 0.3K
11:51 170.03 170.10 170.03 170.06 9.1K
11:52 170.06 170.06 169.92 169.92 2.5K
11:53 169.97 170.10 169.97 170.10 1.6K
11:54 170.10 170.13 170.08 170.13 0.7K
11:55 170.13 170.13 169.94 169.94 1.8K
11:56 169.94 169.97 169.93 169.93 1.1K
11:57 169.93 169.95 169.93 169.95 0.5K
11:58 169.95 169.95 169.75 169.75 0.8K
11:59 169.75 169.75 169.73 169.73 1.2K
12:00 169.73 169.85 169.73 169.83 0.3K
12:01 169.83 169.83 169.76 169.76 1.5K
12:02 169.75 169.84 169.74 169.74 2.4K
12:03 169.74 169.74 169.63 169.63 0.7K
12:04 169.61 169.61 169.61 169.61 1.2K
12:05 169.63 169.63 169.57 169.57 0.8K
12:06 169.57 169.57 169.51 169.57 2.9K
12:07 169.57 169.57 169.57 169.57 0.6K
12:08 169.58 169.58 169.47 169.47 2.4K
12:09 169.47 169.48 169.47 169.48 0.3K
12:10 169.48 169.48 169.36 169.36 1.9K
12:11 169.35 169.42 169.35 169.41 1.3K
12:12 169.41 169.41 169.23 169.23 1.0K
12:13 169.23 169.34 169.23 169.34 0.6K
12:14 169.34 169.47 169.34 169.47 0.5K
12:15 169.47 169.51 169.47 169.51 1.4K
12:16 169.59 169.77 169.59 169.77 2.7K
12:17 169.77 169.77 169.75 169.75 0.3K
12:18 169.75 169.82 169.72 169.72 1.6K
12:19 169.72 169.72 169.62 169.62 1.3K
12:20 169.62 169.71 169.62 169.71 1.9K
12:21 169.71 169.71 169.71 169.71 0.4K
12:22 169.70 169.72 169.67 169.67 0.9K
12:23 169.59 169.59 169.56 169.56 1.5K
12:24 169.56 169.56 169.55 169.55 0.6K
12:25 169.58 169.61 169.56 169.60 3.2K
12:26 169.60 169.62 169.60 169.62 0.5K
12:27 169.62 169.62 169.54 169.54 1.2K
12:28 169.54 169.54 169.43 169.43 1.0K
12:29 169.43 169.44 169.34 169.44 2.7K
12:30 169.44 169.44 169.44 169.44 0.4K
12:31 169.44 169.60 169.44 169.60 2.5K
12:32 169.60 169.60 169.60 169.60 0.5K
12:33 169.60 169.60 169.59 169.59 0.3K
12:34 169.59 169.59 169.54 169.54 0.6K
12:35 169.54 169.54 169.54 169.54 0.3K
12:36 169.54 169.63 169.54 169.63 2.4K
12:37 169.69 169.69 169.65 169.65 1.9K
12:38 169.65 169.65 169.65 169.65 2.3K
12:39 169.65 169.65 169.65 169.65 0.1K
12:40 169.65 169.65 169.48 169.58 2.4K
12:41 169.58 169.58 169.51 169.51 0.2K
12:42 169.65 169.65 169.58 169.58 1.2K
12:43 169.58 169.58 169.52 169.52 1.6K
12:44 169.52 169.52 169.50 169.50 2.0K
12:45 169.50 169.70 169.50 169.70 1.3K
12:46 169.70 169.72 169.66 169.66 0.8K
12:47 169.66 169.66 169.66 169.66 1.2K
12:48 169.66 169.74 169.66 169.74 2.1K
12:49 169.74 169.79 169.74 169.79 1.8K
12:50 169.79 169.79 169.70 169.70 2.2K
12:51 169.70 169.76 169.70 169.76 2.1K
12:52 169.76 169.76 169.69 169.69 1.2K
12:53 169.69 169.69 169.64 169.68 1.3K
12:54 169.68 169.68 169.66 169.66 3.3K
12:55 169.66 169.68 169.66 169.68 1.5K
12:56 169.68 169.76 169.68 169.68 1.8K
12:57 169.68 169.68 169.61 169.61 3.0K
12:58 169.61 169.61 169.61 169.61 0.5K
12:59 169.61 169.61 169.51 169.51 2.0K
13:00 169.51 169.60 169.51 169.60 1.0K
13:01 169.60 169.60 169.54 169.54 1.1K
13:02 169.54 169.57 169.54 169.57 0.6K
13:03 169.65 169.65 169.62 169.62 2.0K
13:04 169.62 169.62 169.46 169.50 1.0K
13:05 169.50 169.57 169.50 169.57 2.2K
13:06 169.57 169.57 169.46 169.46 1.0K
13:07 169.46 169.46 169.45 169.45 0.3K
13:08 169.45 169.45 169.34 169.34 1.9K
13:09 169.34 169.34 169.31 169.31 1.7K
13:10 169.31 169.44 169.31 169.44 1.4K
13:11 169.38 169.38 169.38 169.38 8.9K
13:12 169.38 169.38 169.22 169.22 2.4K
13:13 169.27 169.27 169.27 169.27 1.0K
13:14 169.27 169.38 169.27 169.30 4.0K
13:15 169.30 169.30 169.29 169.29 1.4K
13:16 169.29 169.36 169.29 169.36 3.3K
13:17 169.44 169.53 169.44 169.44 2.9K
13:18 169.44 169.44 169.41 169.41 4.3K
13:19 169.44 169.45 169.44 169.45 2.8K
13:20 169.45 169.46 169.34 169.34 3.6K
13:21 169.27 169.27 169.22 169.22 0.5K
13:22 169.31 169.35 169.31 169.32 1.5K
13:23 169.32 169.57 169.32 169.56 6.1K
13:24 169.59 169.66 169.59 169.66 1.9K
13:25 169.66 169.66 169.64 169.64 0.8K
13:26 169.72 169.72 169.57 169.57 5.6K
13:27 169.61 169.61 169.61 169.61 3.3K
13:28 169.61 169.64 169.49 169.49 1.9K
13:29 169.41 169.42 169.34 169.34 11.1K
13:30 169.34 169.34 169.22 169.25 3.4K
13:31 169.25 169.31 169.24 169.31 1.4K
13:32 169.31 169.31 169.12 169.12 2.1K
13:33 169.13 169.13 169.13 169.13 3.6K
13:34 169.13 169.30 169.13 169.30 2.2K
13:35 169.30 169.30 169.26 169.26 1.7K
13:36 169.26 169.26 169.26 169.26 0.4K
13:37 169.26 169.26 169.26 169.26 0.4K
13:38 169.26 169.26 169.26 169.26 0.2K
13:39 169.28 169.36 169.28 169.34 2.2K
13:40 169.38 169.42 169.38 169.42 1.8K
13:41 169.42 169.42 169.42 169.42 0.6K
13:42 169.42 169.42 169.42 169.42 0.5K
13:43 169.42 169.43 169.42 169.43 3.1K
13:44 169.42 169.50 169.42 169.50 2.1K
13:45 169.50 169.67 169.50 169.67 2.8K
13:46 169.67 169.67 169.60 169.60 0.5K
13:47 169.60 169.66 169.51 169.51 2.7K
13:48 169.49 169.54 169.49 169.54 1.9K
13:49 169.51 169.58 169.51 169.55 1.1K
13:50 169.55 169.60 169.52 169.60 4.7K
13:51 169.60 169.70 169.60 169.70 1.2K
13:52 169.70 169.75 169.70 169.75 2.1K
13:53 169.75 169.75 169.58 169.70 9.7K
13:54 169.70 169.70 169.70 169.70 0.8K
13:55 169.70 169.77 169.70 169.77 1.3K
13:56 169.77 169.77 169.77 169.77 0.2K
13:57 169.76 169.76 169.76 169.76 1.4K
13:58 169.76 169.82 169.76 169.82 1.3K
13:59 169.82 169.85 169.82 169.85 4.1K
14:00 169.85 169.85 169.85 169.85 7.3K
14:01 169.85 169.96 169.83 169.96 2.3K
14:02 169.96 169.96 169.95 169.95 0.3K
14:03 170.22 170.22 170.10 170.13 5.1K
14:04 170.24 170.24 170.24 170.24 1.9K
14:05 170.02 170.24 170.02 170.24 1.9K
14:06 170.13 170.13 170.13 170.13 0.8K
14:07 170.13 170.21 170.13 170.21 3.4K
14:08 170.35 170.35 170.35 170.35 1.0K
14:09 170.35 170.35 170.35 170.35 0.3K
14:10 170.27 170.27 170.12 170.12 5.0K
14:11 170.14 170.14 170.07 170.10 6.3K
14:12 170.10 170.16 170.10 170.16 1.4K
14:13 170.01 170.01 170.00 170.00 2.7K
14:14 169.91 169.98 169.91 169.98 2.2K
14:15 169.89 169.90 169.89 169.89 2.4K
14:16 169.89 169.89 169.89 169.89 1.9K
14:17 169.95 169.98 169.88 169.88 8.2K
14:18 169.88 169.88 169.88 169.88 0.1K
14:19 169.88 169.88 169.88 169.88 0.3K
14:20 169.88 169.88 169.88 169.88 0.6K
14:21 169.88 169.88 169.69 169.69 2.1K
14:22 169.69 169.74 169.69 169.74 1.0K
14:23 169.74 169.74 169.74 169.74 0.2K
14:24 169.74 169.86 169.74 169.86 1.6K
14:25 169.96 170.10 169.96 170.10 2.6K
14:26 170.10 170.10 169.97 169.97 1.0K
14:27 169.97 169.97 169.97 169.97 0.2K
14:28 169.97 170.01 169.97 170.01 0.9K
14:29 170.01 170.13 170.01 170.13 1.5K
14:30 170.13 170.13 170.04 170.12 1.6K
14:31 170.12 170.14 170.11 170.11 1.4K
14:32 170.11 170.11 170.11 170.11 0.3K
14:33 170.11 170.22 170.11 170.22 0.6K
14:34 170.22 170.22 170.22 170.22 0.4K
14:35 170.22 170.22 170.08 170.14 3.1K
14:36 170.14 170.14 170.04 170.04 1.8K
14:37 170.03 170.03 170.03 170.03 1.3K
14:38 170.03 170.12 170.03 170.06 0.3K
14:39 170.06 170.06 170.06 170.06 0.4K
14:40 170.11 170.11 170.02 170.02 2.6K
14:41 170.02 170.02 170.02 170.02 1.7K
14:42 170.02 170.02 170.01 170.01 0.9K
14:43 170.01 170.01 170.01 170.01 0.2K
14:44 170.01 170.09 170.01 170.07 1.5K
14:45 170.05 170.05 170.05 170.05 0.6K
14:46 170.05 170.05 170.05 170.05 0.4K
14:47 170.13 170.15 170.13 170.15 2.9K
14:48 170.15 170.20 170.15 170.20 1.2K
14:49 170.20 170.31 170.20 170.31 4.3K
14:50 170.31 170.31 170.14 170.14 2.9K
14:51 170.14 170.16 170.14 170.16 0.3K
14:52 170.19 170.19 170.19 170.19 0.6K
14:53 170.19 170.19 170.17 170.17 1.2K
14:54 170.17 170.23 170.17 170.21 1.4K
14:55 170.21 170.21 170.15 170.15 1.1K
14:56 170.15 170.24 170.14 170.24 5.2K
14:57 170.26 170.32 170.26 170.32 1.8K
14:58 170.32 170.39 170.32 170.39 2.6K
14:59 170.31 170.35 170.31 170.35 1.9K
15:00 170.35 170.39 170.35 170.39 3.0K
15:01 170.36 170.45 170.36 170.41 3.4K
15:02 170.41 170.47 170.41 170.47 2.2K
15:03 170.47 170.64 170.47 170.57 1.9K
15:04 170.53 170.53 170.52 170.52 3.6K
15:05 170.44 170.44 170.36 170.36 4.4K
15:06 170.36 170.36 170.31 170.34 2.0K
15:07 170.34 170.34 170.34 170.34 0.7K
15:08 170.34 170.49 170.34 170.49 1.5K
15:09 170.49 170.49 170.35 170.35 1.6K
15:10 170.35 170.41 170.35 170.40 1.1K
15:11 170.40 170.40 170.38 170.38 0.8K
15:12 170.38 170.38 170.31 170.31 2.1K
15:13 170.31 170.31 170.29 170.29 1.1K
15:14 170.27 170.27 170.27 170.27 1.1K
15:15 170.27 170.50 170.27 170.50 4.2K
15:16 170.50 170.50 170.41 170.44 3.2K
15:17 170.44 170.44 170.44 170.44 1.2K
15:18 170.41 170.47 170.41 170.47 1.5K
15:19 170.47 170.50 170.47 170.47 2.3K
15:20 170.47 170.47 170.46 170.46 1.2K
15:21 170.41 170.42 170.34 170.34 5.0K
15:22 170.33 170.47 170.33 170.47 4.4K
15:23 170.49 170.49 170.49 170.49 1.2K
15:24 170.49 170.55 170.49 170.55 2.0K
15:25 170.55 170.55 170.50 170.50 2.5K
15:26 170.50 170.50 170.44 170.44 3.1K
15:27 170.52 170.52 170.52 170.52 1.4K
15:28 170.52 170.52 170.45 170.45 2.6K
15:29 170.42 170.48 170.41 170.45 3.6K
15:30 170.41 170.49 170.41 170.49 3.4K
15:31 170.49 170.49 170.48 170.48 1.1K
15:32 170.51 170.51 170.29 170.29 6.1K
15:33 170.36 170.36 170.27 170.31 4.2K
15:34 170.34 170.38 170.34 170.38 4.0K
15:35 170.31 170.33 170.31 170.31 2.7K
15:36 170.19 170.34 169.59 170.34 31.8K
15:37 170.38 170.38 170.17 170.17 3.6K
15:38 170.17 170.31 170.16 170.31 4.9K
15:39 170.31 170.45 170.31 170.45 3.0K
15:40 170.45 170.45 170.35 170.37 6.2K
15:41 170.37 170.37 170.23 170.31 5.2K
15:42 170.31 170.32 170.25 170.25 2.2K
15:43 170.25 170.25 170.21 170.21 5.6K
15:44 170.21 170.24 170.16 170.16 5.3K
15:45 170.16 170.33 170.16 170.33 4.0K
15:46 170.33 170.41 170.33 170.39 2.3K
15:47 170.28 170.36 170.28 170.28 5.8K
15:48 170.28 170.32 170.28 170.30 4.2K
15:49 170.29 170.34 170.29 170.34 4.2K
15:50 170.32 170.37 170.30 170.35 7.6K
15:51 170.41 170.63 170.41 170.57 6.7K
15:52 170.57 170.57 170.43 170.43 10.4K
15:53 170.40 170.76 170.40 170.72 11.2K
15:54 170.59 170.78 170.59 170.78 15.4K
15:55 170.85 170.85 170.69 170.72 14.4K
15:56 170.66 170.66 170.54 170.54 16.3K
15:57 170.52 170.57 170.52 170.57 13.0K
15:58 170.57 170.62 170.57 170.62 17.1K
15:59 170.55 170.55 170.46 170.53 26.7K
16:00 170.51 171.00 168.83 170.33 170.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし