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
09:31 169.00 170.35 168.52 168.52 21.0K
09:32 168.52 168.52 168.52 168.52 0.3K
09:33 168.52 168.52 168.52 168.52 0.4K
09:34 170.03 170.03 170.03 170.03 0.6K
09:35 170.00 170.00 170.00 170.00 0.4K
09:36 170.42 170.42 170.32 170.32 2.8K
09:37 170.32 170.32 170.32 170.32 0.4K
09:38 170.32 170.92 170.32 170.92 0.6K
09:39 170.92 170.92 170.79 170.79 2.2K
09:40 170.79 170.79 170.79 170.79 0.9K
09:41 170.73 170.76 170.73 170.76 1.4K
09:42 170.76 170.76 170.76 170.76 0.2K
09:43 170.76 170.76 170.76 170.76 0.2K
09:44 170.76 170.76 170.28 170.28 0.9K
09:45 170.28 170.28 170.28 170.28 0.4K
09:46 170.28 170.42 170.28 170.42 0.3K
09:47 170.42 170.42 170.41 170.41 0.4K
09:48 170.41 170.41 170.41 170.41 0.4K
09:49 170.78 170.78 170.46 170.46 2.1K
09:50 170.63 170.63 170.63 170.63 0.5K
09:51 170.63 170.63 170.63 170.63 1.2K
09:52 170.63 170.63 170.63 170.63 0.9K
09:53 170.63 170.63 170.63 170.63 0.2K
09:54 170.63 170.63 170.63 170.63 0.1K
09:55 170.63 170.63 170.54 170.54 0.8K
09:56 170.54 170.54 170.41 170.41 1.1K
09:57 170.41 170.41 170.41 170.41 0.9K
09:58 170.41 170.72 170.41 170.72 0.4K
09:59 170.72 170.72 170.68 170.68 0.4K
10:00 170.53 170.53 170.53 170.53 2.0K
10:01 170.22 170.56 170.10 170.10 7.3K
10:02 170.10 170.10 170.10 170.10 0.1K
10:03 170.12 170.12 170.12 170.12 0.2K
10:04 170.17 170.17 170.17 170.17 0.9K
10:05 170.17 170.17 170.17 170.17 0.2K
10:06 170.17 170.38 170.17 170.38 0.7K
10:07 170.38 170.65 170.38 170.65 2.2K
10:08 170.53 170.53 170.45 170.45 1.8K
10:09 170.45 170.45 170.45 170.45 0.2K
10:10 170.50 170.51 170.45 170.45 1.3K
10:11 170.48 170.48 170.48 170.48 0.4K
10:12 170.48 170.48 170.42 170.42 0.5K
10:13 170.42 170.42 170.26 170.26 2.2K
10:14 170.26 170.26 170.26 170.26 0.6K
10:15 170.26 170.26 170.08 170.08 0.3K
10:16 170.14 170.14 170.14 170.14 0.3K
10:17 170.14 170.14 170.06 170.06 1.2K
10:18 170.06 170.06 170.06 170.06 1.3K
10:19 170.06 170.10 169.98 170.10 0.6K
10:20 170.24 170.24 170.24 170.24 1.2K
10:21 170.24 170.24 170.08 170.08 0.5K
10:22 170.07 170.07 169.98 169.98 2.0K
10:23 169.93 170.03 169.74 169.74 1.2K
10:24 169.74 169.74 169.70 169.70 1.3K
10:25 169.70 169.70 169.70 169.70 0.4K
10:26 169.70 169.70 169.51 169.51 0.5K
10:27 169.51 169.51 169.51 169.51 0.2K
10:28 169.51 169.51 169.51 169.51 0.3K
10:29 169.51 169.51 169.32 169.32 0.2K
10:30 169.33 169.33 169.28 169.28 1.1K
10:31 169.28 169.42 169.28 169.42 0.6K
10:32 169.42 169.46 169.42 169.46 1.5K
10:33 169.46 169.46 169.46 169.46 0.8K
10:34 169.46 169.71 169.46 169.71 1.6K
10:35 169.71 169.71 169.65 169.65 1.3K
10:36 169.65 169.65 169.65 169.65 0.0K
10:37 169.73 170.01 169.73 170.01 3.8K
10:38 170.01 170.29 170.01 170.25 5.3K
10:39 170.25 170.33 170.25 170.33 0.4K
10:40 170.30 170.30 170.16 170.16 1.5K
10:41 170.16 170.28 170.16 170.28 0.8K
10:42 170.28 170.28 170.28 170.28 0.3K
10:43 170.28 170.28 170.19 170.19 1.0K
10:44 170.19 170.19 170.19 170.19 0.6K
10:45 170.19 170.19 170.19 170.19 0.8K
10:46 170.28 170.40 170.28 170.40 0.7K
10:47 170.40 170.61 170.40 170.61 0.8K
10:48 170.61 170.61 170.61 170.61 0.8K
10:49 170.61 170.61 170.48 170.48 0.5K
10:50 170.48 170.48 170.48 170.48 0.2K
10:51 170.48 170.48 170.39 170.39 1.6K
10:52 170.39 170.39 170.36 170.36 1.0K
10:53 170.36 170.46 170.33 170.46 0.6K
10:54 170.46 170.64 170.46 170.64 2.2K
10:55 170.64 170.64 170.64 170.64 0.6K
10:56 170.64 170.85 170.64 170.85 0.8K
10:57 170.85 171.00 170.85 170.97 1.2K
10:58 170.97 170.97 170.97 170.97 0.6K
10:59 170.97 170.97 170.79 170.79 1.3K
11:00 170.79 170.79 170.79 170.79 0.5K
11:01 170.79 170.79 170.79 170.79 0.0K
11:02 170.79 170.89 170.79 170.89 1.6K
11:03 170.96 170.96 170.96 170.96 0.4K
11:04 170.95 170.98 170.90 170.90 4.8K
11:05 170.90 170.90 170.72 170.72 9.3K
11:06 170.72 170.72 170.72 170.72 0.1K
11:07 170.66 170.66 170.66 170.66 1.4K
11:08 170.66 170.69 170.66 170.69 0.8K
11:09 170.65 170.69 170.65 170.69 1.6K
11:10 170.69 170.79 170.69 170.79 1.5K
11:11 170.79 170.79 170.79 170.79 0.4K
11:12 170.79 170.79 170.61 170.61 1.5K
11:13 170.61 170.62 170.54 170.62 2.2K
11:14 170.62 170.62 170.62 170.62 0.1K
11:15 170.62 170.62 170.62 170.62 0.2K
11:16 170.62 170.72 170.62 170.67 0.7K
11:17 170.67 170.67 170.67 170.67 0.2K
11:18 170.58 170.58 170.58 170.58 1.7K
11:19 170.58 170.58 170.28 170.31 1.7K
11:20 170.31 170.31 170.26 170.26 0.5K
11:21 170.26 170.36 170.26 170.36 2.4K
11:22 170.45 170.47 170.43 170.43 1.9K
11:23 170.43 170.43 170.24 170.24 2.3K
11:24 170.24 170.24 170.24 170.24 0.5K
11:25 170.24 170.24 170.24 170.24 0.2K
11:26 170.24 170.24 170.21 170.21 0.3K
11:27 170.21 170.33 170.21 170.33 1.4K
11:28 170.33 170.33 170.33 170.33 0.3K
11:29 170.46 170.46 170.46 170.46 0.7K
11:30 170.46 170.51 170.46 170.49 0.7K
11:31 170.49 170.49 170.30 170.36 3.4K
11:32 170.36 170.36 170.36 170.36 0.1K
11:33 170.36 170.36 170.36 170.36 0.3K
11:34 170.36 170.36 170.17 170.17 2.2K
11:35 170.17 170.20 170.17 170.20 0.7K
11:36 170.20 170.20 170.12 170.12 1.0K
11:37 170.12 170.12 170.12 170.12 0.5K
11:38 170.12 170.40 170.12 170.40 1.0K
11:39 170.40 170.40 170.40 170.40 0.2K
11:40 170.35 170.41 170.35 170.39 2.4K
11:41 170.39 170.39 170.39 170.39 0.3K
11:42 170.39 170.39 170.39 170.39 0.7K
11:43 170.54 170.54 170.54 170.54 1.4K
11:44 170.54 170.60 170.54 170.60 1.0K
11:45 170.60 170.60 170.52 170.54 2.5K
11:46 170.54 170.54 170.54 170.54 0.8K
11:47 170.60 170.60 170.60 170.60 0.6K
11:48 170.60 170.60 170.60 170.60 0.2K
11:49 170.60 170.60 170.56 170.56 1.2K
11:50 170.56 170.56 170.42 170.50 0.7K
11:51 170.50 170.53 170.50 170.53 0.4K
11:52 170.53 170.56 170.48 170.48 0.7K
11:53 170.48 170.48 170.48 170.48 0.3K
11:54 170.48 170.49 170.39 170.39 1.8K
11:55 170.39 170.40 170.39 170.40 0.5K
11:56 170.40 170.40 170.40 170.40 0.5K
11:57 170.40 170.40 170.31 170.31 0.5K
11:58 170.31 170.31 170.19 170.19 1.2K
11:59 170.19 170.20 170.19 170.20 0.3K
12:00 170.12 170.23 170.12 170.23 1.2K
12:01 170.28 170.28 170.28 170.28 1.0K
12:02 170.28 170.28 170.28 170.28 0.8K
12:03 170.28 170.34 170.28 170.34 0.7K
12:04 170.34 170.34 170.34 170.34 0.4K
12:05 170.34 170.48 170.34 170.48 0.8K
12:06 170.48 170.48 170.42 170.42 0.4K
12:07 170.42 170.53 170.42 170.53 0.5K
12:08 170.53 170.53 170.53 170.53 0.1K
12:09 170.64 170.64 170.64 170.64 1.7K
12:10 170.64 170.70 170.64 170.70 1.6K
12:11 170.70 170.70 170.70 170.70 0.4K
12:12 170.70 170.72 170.70 170.72 0.6K
12:13 170.83 170.83 170.83 170.83 0.5K
12:14 170.77 170.77 170.77 170.77 0.7K
12:15 170.77 170.89 170.77 170.86 1.2K
12:16 170.86 170.86 170.86 170.86 0.6K
12:17 170.84 170.84 170.84 170.84 6.5K
12:18 170.84 170.84 170.79 170.79 0.6K
12:19 170.72 170.72 170.64 170.70 3.9K
12:20 170.69 170.69 170.69 170.69 0.5K
12:21 170.69 170.69 170.62 170.62 1.3K
12:22 170.73 170.73 170.69 170.69 1.7K
12:23 170.69 170.69 170.69 170.69 0.6K
12:24 170.69 170.69 170.55 170.55 7.2K
12:25 170.55 170.68 170.55 170.68 4.1K
12:26 170.68 170.73 170.61 170.73 1.8K
12:27 170.73 170.73 170.73 170.73 0.2K
12:28 170.73 170.73 170.70 170.70 0.7K
12:29 170.70 170.72 170.69 170.72 1.0K
12:30 170.72 170.80 170.72 170.80 1.2K
12:31 170.80 170.80 170.76 170.76 0.3K
12:32 170.70 170.80 170.67 170.80 3.6K
12:33 170.80 170.80 170.73 170.73 0.5K
12:34 170.73 170.73 170.73 170.73 0.4K
12:35 170.86 170.86 170.86 170.86 2.2K
12:36 170.86 170.86 170.86 170.86 0.2K
12:37 170.86 170.86 170.86 170.86 0.2K
12:38 170.86 170.86 170.72 170.72 1.6K
12:39 170.72 170.72 170.58 170.58 0.7K
12:40 170.52 170.52 170.52 170.52 1.0K
12:41 170.52 170.52 170.52 170.52 0.1K
12:42 170.52 170.52 170.49 170.49 0.3K
12:43 170.49 170.49 170.49 170.49 0.2K
12:44 170.44 170.44 170.44 170.44 0.3K
12:45 170.44 170.51 170.44 170.46 0.6K
12:46 170.46 170.46 170.33 170.33 2.0K
12:47 170.24 170.24 170.16 170.16 1.1K
12:48 170.16 170.16 170.16 170.16 0.2K
12:49 170.09 170.09 170.02 170.02 5.9K
12:50 170.02 170.11 169.91 170.11 2.9K
12:51 170.03 170.15 170.03 170.15 4.9K
12:52 170.13 170.13 170.03 170.03 1.1K
12:53 170.03 170.03 170.03 170.03 0.2K
12:54 170.03 170.05 170.03 170.05 0.3K
12:55 170.05 170.07 170.05 170.07 0.2K
12:56 170.07 170.07 169.98 170.05 2.8K
12:57 170.03 170.03 169.84 169.84 6.6K
12:58 169.84 169.85 169.84 169.85 0.7K
12:59 169.91 169.91 169.91 169.91 1.4K
13:00 169.97 169.97 169.95 169.95 0.8K
13:01 170.05 170.05 170.03 170.03 0.9K
13:02 170.03 170.03 169.94 169.94 0.8K
13:03 169.95 169.95 169.90 169.90 0.9K
13:04 169.91 169.94 169.91 169.94 1.3K
13:05 169.98 170.02 169.98 170.02 2.1K
13:06 170.02 170.02 169.96 169.96 0.9K
13:07 169.96 170.02 169.96 169.97 0.5K
13:08 169.97 170.02 169.97 170.02 1.0K
13:09 170.02 170.02 170.02 170.02 1.1K
13:10 170.02 170.02 170.02 170.02 0.3K
13:11 170.02 170.02 170.01 170.01 1.9K
13:12 169.99 169.99 169.99 169.99 0.8K
13:13 169.99 169.99 169.90 169.90 0.4K
13:14 169.90 170.18 169.90 170.18 2.6K
13:15 170.18 170.18 170.10 170.10 0.6K
13:16 170.10 170.10 170.10 170.10 0.3K
13:17 170.10 170.10 170.10 170.10 0.3K
13:18 170.10 170.26 170.10 170.23 1.9K
13:19 170.23 170.26 170.23 170.26 0.5K
13:20 170.18 170.18 170.18 170.18 0.9K
13:21 170.18 170.32 170.18 170.31 1.9K
13:22 170.25 170.25 170.25 170.25 1.2K
13:23 170.35 170.35 170.32 170.35 1.1K
13:24 170.35 170.35 170.32 170.32 0.9K
13:25 170.32 170.32 170.25 170.32 1.0K
13:26 170.32 170.33 170.30 170.30 0.6K
13:27 170.30 170.39 170.30 170.36 3.3K
13:28 170.31 170.31 170.25 170.28 1.4K
13:29 170.18 170.25 170.18 170.25 4.1K
13:30 170.25 170.29 170.25 170.29 4.6K
13:31 170.29 170.29 170.29 170.29 0.5K
13:32 170.23 170.31 170.23 170.31 1.8K
13:33 170.31 170.31 170.28 170.28 0.5K
13:34 170.26 170.33 170.26 170.33 3.2K
13:35 170.27 170.32 170.27 170.32 4.4K
13:36 170.32 170.39 170.32 170.37 5.9K
13:37 170.37 170.38 170.31 170.31 2.0K
13:38 170.31 170.33 170.31 170.33 2.9K
13:39 170.33 170.40 170.33 170.34 5.2K
13:40 170.34 170.34 170.26 170.27 2.4K
13:41 170.35 170.35 170.33 170.35 3.8K
13:42 170.40 170.45 170.40 170.45 1.7K
13:43 170.45 170.45 170.35 170.41 1.4K
13:44 170.41 170.41 170.41 170.41 0.3K
13:45 170.41 170.74 170.39 170.63 28.6K
13:46 170.65 170.65 170.62 170.62 1.9K
13:47 170.62 170.62 170.60 170.60 0.3K
13:48 170.60 170.76 170.53 170.76 7.2K
13:49 170.76 170.76 170.75 170.75 0.4K
13:50 170.82 170.92 170.82 170.92 1.1K
13:51 170.92 171.03 170.92 171.03 2.7K
13:52 171.03 171.03 170.80 170.80 1.2K
13:53 170.80 171.02 170.80 171.02 1.5K
13:54 171.02 171.20 171.02 171.13 1.6K
13:55 171.13 171.13 171.13 171.13 0.8K
13:56 171.13 171.23 171.13 171.23 0.8K
13:57 171.23 171.23 171.23 171.23 0.2K
13:58 171.23 171.30 171.23 171.30 1.5K
13:59 171.25 171.25 171.25 171.25 0.8K
14:00 171.27 171.27 171.10 171.10 2.3K
14:01 171.12 171.12 171.10 171.10 1.0K
14:02 171.10 171.12 171.10 171.12 0.6K
14:03 171.20 171.23 171.20 171.23 0.7K
14:04 171.23 171.23 171.19 171.19 0.3K
14:05 171.18 171.31 171.18 171.31 2.6K
14:06 171.31 171.31 171.31 171.31 0.3K
14:07 171.31 171.31 171.20 171.24 1.5K
14:08 171.24 171.33 171.23 171.27 7.5K
14:09 171.19 171.31 171.19 171.25 8.6K
14:10 171.25 171.26 171.25 171.26 1.0K
14:11 171.26 171.26 171.22 171.22 3.2K
14:12 171.25 171.25 171.25 171.25 1.4K
14:13 171.25 171.25 171.25 171.25 0.2K
14:14 171.25 171.25 171.22 171.22 1.9K
14:15 171.22 171.23 171.18 171.23 0.7K
14:16 171.26 171.32 171.26 171.32 3.0K
14:17 171.38 171.41 171.38 171.41 2.1K
14:18 171.41 171.41 171.39 171.39 0.5K
14:19 171.40 171.40 171.13 171.13 6.6K
14:20 171.13 171.13 171.13 171.13 0.7K
14:21 171.13 171.13 170.91 170.91 1.0K
14:22 170.87 170.87 170.87 170.87 1.0K
14:23 170.87 170.87 170.70 170.74 2.1K
14:24 170.74 170.82 170.74 170.80 0.9K
14:25 170.80 170.80 170.80 170.80 0.1K
14:26 170.80 170.80 170.73 170.79 1.1K
14:27 170.79 170.79 170.78 170.78 0.6K
14:28 170.78 170.78 170.73 170.73 0.8K
14:29 170.73 170.82 170.69 170.82 1.7K
14:30 170.82 170.82 170.82 170.82 0.6K
14:31 170.81 170.85 170.77 170.81 1.9K
14:32 170.83 170.83 170.83 170.83 2.7K
14:33 170.77 170.77 170.65 170.65 1.9K
14:34 170.65 170.65 170.65 170.65 0.7K
14:35 170.72 170.72 170.70 170.72 1.5K
14:36 170.72 170.72 170.61 170.61 0.3K
14:37 170.69 170.69 170.61 170.63 2.5K
14:38 170.63 170.69 170.63 170.65 0.6K
14:39 170.65 170.65 170.59 170.59 0.8K
14:40 170.59 170.59 170.52 170.52 1.2K
14:41 170.52 170.52 170.52 170.52 1.7K
14:42 170.48 170.49 170.47 170.47 1.3K
14:43 170.50 170.50 170.44 170.44 0.8K
14:44 170.46 170.46 170.36 170.36 3.1K
14:45 170.42 170.43 170.42 170.43 2.7K
14:46 170.43 170.43 170.37 170.37 0.8K
14:47 170.37 170.48 170.31 170.48 2.3K
14:48 170.48 170.48 170.45 170.45 1.2K
14:49 170.36 170.36 170.33 170.33 2.5K
14:50 170.33 170.35 170.33 170.35 0.7K
14:51 170.35 170.38 170.25 170.35 4.0K
14:52 170.35 170.46 170.31 170.43 3.6K
14:53 170.43 170.43 170.38 170.38 3.6K
14:54 170.38 170.54 170.38 170.54 3.1K
14:55 170.54 170.58 170.52 170.57 3.2K
14:56 170.57 170.69 170.49 170.69 3.4K
14:57 170.69 170.69 170.50 170.60 4.0K
14:58 170.60 170.67 170.57 170.57 3.8K
14:59 170.55 170.55 170.44 170.44 1.7K
15:00 170.44 170.44 170.44 170.44 2.3K
15:01 170.47 170.62 170.47 170.62 2.2K
15:02 170.58 170.67 170.58 170.67 3.7K
15:03 170.67 170.67 170.67 170.67 23.6K
15:04 170.67 170.67 170.54 170.54 1.1K
15:05 170.54 170.54 170.46 170.46 3.6K
15:06 170.46 170.56 170.46 170.53 3.1K
15:07 170.53 170.60 170.53 170.60 1.8K
15:08 170.60 170.82 170.60 170.67 4.8K
15:09 170.67 170.69 170.67 170.69 2.7K
15:10 170.70 170.73 170.69 170.71 3.0K
15:11 170.71 170.76 170.71 170.76 2.0K
15:12 170.76 170.77 170.73 170.74 1.6K
15:13 170.74 170.78 170.74 170.76 4.0K
15:14 170.76 170.89 170.76 170.82 2.7K
15:15 170.82 170.82 170.82 170.82 2.1K
15:16 170.70 170.70 170.69 170.69 0.8K
15:17 170.71 170.71 170.68 170.71 5.6K
15:18 170.71 170.71 170.64 170.64 5.6K
15:19 170.70 170.73 170.65 170.68 2.7K
15:20 170.68 170.72 170.67 170.71 2.2K
15:21 170.70 170.70 170.67 170.68 7.0K
15:22 170.73 170.73 170.67 170.67 6.4K
15:23 170.67 170.69 170.67 170.69 1.5K
15:24 170.69 170.69 170.64 170.67 2.6K
15:25 170.69 170.74 170.69 170.74 2.9K
15:26 170.74 170.74 170.53 170.67 9.5K
15:27 170.67 170.67 170.58 170.58 1.4K
15:28 170.59 170.64 170.55 170.61 1.7K
15:29 170.61 170.61 170.53 170.53 5.3K
15:30 170.55 170.62 170.55 170.61 14.2K
15:31 170.65 170.65 170.52 170.52 2.9K
15:32 170.45 170.47 170.43 170.44 4.3K
15:33 170.44 170.44 170.38 170.42 3.9K
15:34 170.40 170.40 170.35 170.36 2.7K
15:35 170.39 170.39 170.34 170.34 0.8K
15:36 170.29 170.33 170.15 170.33 6.0K
15:37 170.34 170.34 170.23 170.23 4.8K
15:38 170.23 170.27 170.21 170.27 4.0K
15:39 170.27 170.27 170.13 170.19 1.3K
15:40 170.16 170.31 170.13 170.31 4.9K
15:41 170.31 170.31 170.27 170.28 2.1K
15:42 170.16 170.19 170.15 170.15 5.6K
15:43 170.15 170.15 169.96 170.08 7.2K
15:44 170.08 170.16 170.08 170.16 1.6K
15:45 170.13 170.16 170.13 170.15 2.7K
15:46 170.15 170.15 169.97 170.04 5.5K
15:47 170.07 170.17 170.07 170.17 5.5K
15:48 170.17 170.18 170.14 170.14 3.0K
15:49 170.14 170.20 170.08 170.20 7.7K
15:50 170.31 170.44 170.31 170.44 6.1K
15:51 170.42 170.42 170.27 170.27 10.4K
15:52 170.25 170.38 170.25 170.33 13.6K
15:53 170.34 170.38 170.25 170.38 18.0K
15:54 170.40 170.51 170.39 170.51 12.2K
15:55 170.47 170.61 170.44 170.44 19.4K
15:56 170.42 170.42 170.17 170.22 21.0K
15:57 170.23 170.27 170.15 170.15 10.1K
15:58 170.17 170.25 170.17 170.21 27.9K
15:59 170.22 170.26 170.20 170.22 27.3K
16:00 170.23 170.23 170.09 170.22 621.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし