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
09:31 185.49 186.91 185.40 185.49 9.6K
09:32 185.49 185.49 185.49 185.49 0.1K
09:33 185.49 185.49 185.49 185.49 0.1K
09:34 185.49 185.49 185.49 185.49 0.1K
09:35 185.49 185.49 185.49 185.49 0.1K
09:36 185.49 185.63 185.49 185.63 1.1K
09:37 185.63 185.63 185.63 185.63 0.0K
09:38 185.63 185.63 185.63 185.63 0.0K
09:39 185.63 185.63 185.58 185.58 2.1K
09:40 185.58 185.58 185.31 185.31 2.2K
09:41 185.31 185.31 185.31 185.31 0.0K
09:42 185.31 185.80 185.31 185.80 2.3K
09:43 185.60 185.67 185.56 185.67 0.9K
09:44 185.67 185.67 185.67 185.67 0.3K
09:45 185.67 185.71 185.67 185.71 0.4K
09:46 185.71 185.78 185.59 185.59 1.6K
09:47 185.57 185.57 185.44 185.56 2.0K
09:48 185.56 185.56 185.56 185.56 0.2K
09:49 185.46 185.49 185.46 185.49 5.9K
09:50 185.49 185.49 185.46 185.48 1.1K
09:51 185.46 185.48 185.42 185.48 1.9K
09:52 185.47 185.47 185.46 185.46 1.0K
09:53 185.46 185.67 185.46 185.67 4.1K
09:54 185.69 185.84 185.69 185.84 5.2K
09:55 185.84 185.84 185.60 185.60 1.3K
09:56 185.60 185.60 185.60 185.60 0.1K
09:57 185.48 185.48 185.48 185.48 0.1K
09:58 185.48 185.48 185.37 185.37 0.4K
09:59 185.37 185.37 185.37 185.37 0.2K
10:00 185.37 185.37 185.21 185.21 0.3K
10:01 185.21 185.23 185.21 185.23 0.5K
10:02 185.23 185.23 185.23 185.23 0.3K
10:03 185.23 185.23 185.23 185.23 0.7K
10:04 185.23 185.23 185.23 185.23 0.5K
10:05 185.25 185.25 185.25 185.25 0.3K
10:06 185.25 185.48 185.25 185.48 1.7K
10:07 185.48 185.48 185.48 185.48 0.4K
10:08 185.48 185.55 185.48 185.55 1.7K
10:09 185.55 185.55 185.55 185.55 0.2K
10:10 185.61 185.66 185.55 185.55 10.5K
10:11 185.55 185.55 185.55 185.55 0.2K
10:12 185.57 185.57 185.57 185.57 1.4K
10:13 185.43 185.52 185.43 185.52 0.5K
10:14 185.52 185.53 185.52 185.52 6.4K
10:15 185.52 185.54 185.52 185.54 0.7K
10:16 185.47 185.47 185.47 185.47 0.5K
10:17 185.47 185.47 185.37 185.37 2.3K
10:18 185.45 185.45 185.45 185.45 0.4K
10:19 185.51 185.54 185.44 185.54 0.8K
10:20 185.54 185.54 185.47 185.47 2.5K
10:21 185.47 185.59 185.47 185.59 4.5K
10:22 185.59 185.78 185.59 185.78 1.4K
10:23 185.78 185.81 185.78 185.81 1.2K
10:24 185.81 185.87 185.81 185.87 0.9K
10:25 185.88 185.88 185.58 185.69 24.0K
10:26 185.69 185.69 185.69 185.69 0.4K
10:27 185.69 185.70 185.69 185.70 0.3K
10:28 185.70 185.73 185.55 185.73 0.7K
10:29 185.73 185.73 185.48 185.48 0.7K
10:30 185.48 185.48 185.48 185.48 0.1K
10:31 185.48 185.54 185.48 185.54 0.4K
10:32 185.54 185.54 185.54 185.54 0.8K
10:33 185.54 185.54 185.54 185.54 0.0K
10:34 185.52 185.52 185.47 185.47 2.5K
10:35 185.47 185.47 185.33 185.33 0.2K
10:36 185.43 185.61 185.43 185.43 0.6K
10:37 185.43 185.58 185.43 185.43 0.5K
10:38 185.45 185.58 185.45 185.58 1.1K
10:39 185.58 185.71 185.58 185.71 0.2K
10:40 185.71 185.71 185.71 185.71 0.2K
10:41 185.71 185.96 185.71 185.86 0.6K
10:42 185.86 185.86 185.86 185.86 0.3K
10:43 185.86 185.86 185.81 185.81 0.2K
10:44 185.81 185.81 185.81 185.81 0.5K
10:45 185.81 185.81 185.81 185.81 0.3K
10:46 185.81 185.99 185.81 185.99 0.6K
10:47 185.86 185.86 185.86 185.86 0.1K
10:48 185.86 185.86 185.86 185.86 0.0K
10:49 185.86 185.86 185.75 185.75 0.2K
10:50 185.75 185.75 185.75 185.75 1.4K
10:51 185.41 185.55 185.41 185.55 0.3K
10:52 185.56 185.56 185.37 185.37 0.7K
10:53 185.37 185.52 185.37 185.52 0.8K
10:54 185.52 185.52 185.41 185.41 0.5K
10:55 185.41 185.41 185.41 185.41 0.2K
10:56 185.41 185.41 185.41 185.41 0.0K
10:57 185.38 185.43 185.38 185.43 0.3K
10:58 185.43 185.43 185.41 185.41 0.9K
10:59 185.41 185.41 185.41 185.41 0.0K
11:00 185.41 185.41 185.23 185.23 0.3K
11:01 185.25 185.25 185.25 185.25 0.5K
11:02 185.30 185.30 185.23 185.23 1.0K
11:03 185.23 185.29 185.23 185.29 0.2K
11:04 185.29 185.32 185.25 185.32 1.9K
11:05 185.32 185.32 185.27 185.27 0.1K
11:06 185.27 185.27 185.18 185.22 3.1K
11:07 185.22 185.27 185.22 185.27 0.5K
11:08 185.27 185.27 185.27 185.27 0.5K
11:09 185.27 185.27 185.27 185.27 0.1K
11:10 185.27 185.27 185.27 185.27 0.1K
11:11 185.14 185.14 185.07 185.07 0.6K
11:12 185.16 185.18 185.16 185.18 0.7K
11:13 185.18 185.18 185.18 185.18 0.3K
11:14 185.13 185.18 185.10 185.10 1.1K
11:15 185.10 185.18 185.08 185.18 0.4K
11:16 185.18 185.18 185.13 185.13 0.4K
11:17 185.18 185.21 185.14 185.18 8.8K
11:18 185.26 185.34 185.26 185.34 2.3K
11:19 185.32 185.32 185.23 185.23 1.2K
11:20 185.38 185.41 185.31 185.31 1.0K
11:21 185.31 185.31 185.31 185.31 0.1K
11:22 185.31 185.32 185.31 185.32 0.1K
11:23 185.32 185.39 185.32 185.39 0.2K
11:24 185.38 185.38 185.30 185.30 2.3K
11:25 185.30 185.30 185.25 185.25 0.7K
11:26 185.25 185.25 185.20 185.21 1.5K
11:27 185.31 185.39 185.31 185.39 0.9K
11:28 185.39 185.39 185.39 185.39 0.1K
11:29 185.47 185.53 185.47 185.52 1.2K
11:30 185.52 185.52 185.46 185.46 0.4K
11:31 185.54 185.54 185.46 185.46 0.4K
11:32 185.54 185.54 185.54 185.54 0.3K
11:33 185.45 185.45 185.37 185.37 2.1K
11:34 185.37 185.39 185.37 185.39 1.2K
11:35 185.39 185.50 185.39 185.50 0.1K
11:36 185.50 185.50 185.40 185.40 0.5K
11:37 185.40 185.41 185.40 185.41 0.5K
11:38 185.41 185.41 185.41 185.41 0.4K
11:39 185.38 185.38 185.38 185.38 0.2K
11:40 185.26 185.26 185.26 185.26 0.3K
11:41 185.26 185.26 185.23 185.23 0.6K
11:42 185.23 185.23 185.23 185.23 0.4K
11:43 185.09 185.09 185.09 185.09 0.2K
11:44 185.09 185.09 185.09 185.09 0.1K
11:45 185.09 185.09 185.00 185.00 1.1K
11:46 185.00 185.00 185.00 185.00 0.0K
11:47 185.00 185.07 185.00 185.07 0.3K
11:48 185.01 185.01 185.01 185.01 0.1K
11:49 185.01 185.07 185.01 185.07 0.3K
11:50 185.07 185.07 185.00 185.00 0.4K
11:51 185.00 185.00 185.00 185.00 0.7K
11:52 185.00 185.00 185.00 185.00 0.1K
11:53 185.00 185.00 184.97 184.97 0.4K
11:54 184.97 184.97 184.97 184.97 0.1K
11:55 184.97 184.97 184.97 184.97 0.1K
11:56 184.97 185.00 184.97 185.00 0.6K
11:57 185.00 185.00 185.00 185.00 0.5K
11:58 185.00 185.14 185.00 185.09 0.6K
11:59 185.17 185.17 185.16 185.16 1.6K
12:00 185.16 185.16 184.99 184.99 2.4K
12:01 184.99 184.99 184.99 184.99 0.1K
12:02 184.99 185.07 184.99 185.07 0.5K
12:03 185.04 185.07 185.04 185.07 2.3K
12:04 185.07 185.07 185.05 185.05 3.1K
12:05 185.06 185.07 185.04 185.04 5.6K
12:06 185.11 185.11 185.11 185.11 1.0K
12:07 185.11 185.11 185.01 185.01 0.4K
12:08 185.01 185.01 185.01 185.01 0.1K
12:09 185.01 185.01 184.97 184.97 0.2K
12:10 184.97 184.97 184.97 184.97 0.3K
12:11 184.97 184.97 184.97 184.97 1.0K
12:12 184.97 184.97 184.86 184.86 0.4K
12:13 184.94 184.94 184.90 184.90 1.3K
12:14 184.90 184.90 184.90 184.90 0.1K
12:15 184.90 184.90 184.90 184.90 0.1K
12:16 184.90 184.90 184.88 184.88 0.5K
12:17 184.88 184.88 184.88 184.88 0.6K
12:18 184.88 184.88 184.88 184.88 0.0K
12:19 184.88 184.90 184.88 184.90 0.2K
12:20 184.90 184.90 184.90 184.90 0.0K
12:21 184.90 184.90 184.90 184.90 0.1K
12:22 184.90 184.90 184.90 184.90 0.2K
12:23 184.84 184.90 184.84 184.89 1.1K
12:24 184.89 184.90 184.88 184.88 1.0K
12:25 184.88 184.88 184.85 184.85 0.6K
12:26 184.85 184.85 184.85 184.85 0.6K
12:27 184.89 184.89 184.76 184.76 0.5K
12:28 184.84 184.84 184.84 184.84 2.4K
12:29 184.84 184.89 184.84 184.89 0.9K
12:30 184.89 184.89 184.89 184.89 0.2K
12:31 184.89 184.89 184.89 184.89 0.8K
12:32 184.89 184.89 184.89 184.89 0.1K
12:33 184.85 184.85 184.85 184.85 0.8K
12:34 184.85 184.85 184.85 184.85 0.7K
12:35 184.85 184.85 184.85 184.85 0.3K
12:36 184.85 184.87 184.84 184.84 3.5K
12:37 184.84 184.87 184.83 184.87 1.3K
12:38 184.87 184.87 184.87 184.87 0.1K
12:39 184.87 184.88 184.87 184.88 0.8K
12:40 184.88 184.88 184.88 184.88 0.2K
12:41 184.91 184.91 184.91 184.91 0.5K
12:42 184.91 184.91 184.91 184.91 0.0K
12:43 184.97 185.07 184.97 185.07 1.2K
12:44 185.07 185.07 185.07 185.07 0.2K
12:45 185.03 185.03 184.97 184.97 0.6K
12:46 184.97 184.97 184.97 184.97 0.0K
12:47 184.97 184.97 184.97 184.97 0.0K
12:48 184.97 184.97 184.97 184.97 0.1K
12:49 184.97 185.04 184.97 185.04 0.3K
12:50 185.04 185.04 185.04 185.04 0.0K
12:51 185.04 185.05 185.04 185.04 0.5K
12:52 185.04 185.08 185.04 185.08 0.1K
12:53 185.08 185.09 185.08 185.09 0.4K
12:54 185.09 185.09 185.01 185.01 1.2K
12:55 185.01 185.01 185.01 185.01 0.3K
12:56 185.01 185.17 185.01 185.17 1.1K
12:57 185.17 185.18 185.17 185.18 0.2K
12:58 185.18 185.19 185.18 185.19 0.4K
12:59 185.19 185.19 185.19 185.19 0.1K
13:00 185.19 185.23 185.11 185.23 1.0K
13:01 185.19 185.20 185.18 185.20 1.9K
13:02 185.22 185.22 185.22 185.22 1.2K
13:03 185.18 185.24 185.18 185.24 2.4K
13:04 185.34 185.34 185.34 185.34 1.5K
13:05 185.34 185.34 185.10 185.10 0.2K
13:06 185.10 185.10 185.10 185.10 0.0K
13:07 185.10 185.10 185.10 185.10 0.1K
13:08 185.10 185.10 185.07 185.08 0.9K
13:09 185.08 185.08 185.08 185.08 0.4K
13:10 185.11 185.11 185.11 185.11 1.1K
13:11 185.11 185.11 185.10 185.10 0.4K
13:12 185.10 185.10 185.10 185.10 0.1K
13:13 185.10 185.14 185.10 185.14 0.8K
13:14 185.13 185.16 185.13 185.16 3.0K
13:15 185.22 185.22 185.22 185.22 1.0K
13:16 185.22 185.22 185.22 185.22 0.0K
13:17 185.22 185.22 185.16 185.16 0.2K
13:18 185.16 185.16 185.16 185.16 0.2K
13:19 185.16 185.16 185.12 185.12 1.1K
13:20 185.12 185.12 185.12 185.12 0.5K
13:21 185.12 185.12 185.10 185.10 0.4K
13:22 185.10 185.10 185.10 185.10 0.1K
13:23 185.06 185.06 185.06 185.06 0.8K
13:24 185.06 185.06 185.06 185.06 0.6K
13:25 185.06 185.06 185.01 185.01 0.2K
13:26 185.01 185.01 185.01 185.01 0.9K
13:27 185.01 185.14 185.01 185.14 0.5K
13:28 185.14 185.14 185.10 185.10 0.1K
13:29 185.10 185.10 185.10 185.10 0.1K
13:30 185.10 185.10 185.07 185.07 0.8K
13:31 185.03 185.03 185.03 185.03 0.3K
13:32 185.03 185.03 185.03 185.03 0.6K
13:33 185.03 185.08 185.03 185.04 1.1K
13:34 184.98 185.03 184.98 185.03 1.6K
13:35 185.03 185.10 185.02 185.10 1.3K
13:36 185.10 185.10 185.10 185.10 0.3K
13:37 185.10 185.12 185.10 185.12 0.6K
13:38 185.12 185.22 185.12 185.22 0.5K
13:39 185.22 185.22 185.19 185.19 0.2K
13:40 185.19 185.19 185.19 185.19 0.0K
13:41 185.19 185.28 185.17 185.17 0.8K
13:42 185.17 185.21 185.17 185.21 0.2K
13:43 185.25 185.25 185.15 185.15 1.2K
13:44 185.15 185.15 185.15 185.15 0.5K
13:45 185.15 185.15 185.12 185.12 0.4K
13:46 185.12 185.12 185.07 185.07 1.2K
13:47 185.17 185.17 185.03 185.03 1.0K
13:48 185.03 185.03 185.03 185.03 0.2K
13:49 185.03 185.03 184.99 184.99 0.2K
13:50 184.99 184.99 184.99 184.99 0.5K
13:51 184.99 184.99 184.86 184.86 0.6K
13:52 184.86 184.95 184.85 184.95 4.7K
13:53 184.95 184.95 184.88 184.88 0.3K
13:54 185.02 185.02 184.94 184.94 0.7K
13:55 184.94 185.05 184.94 185.05 1.3K
13:56 185.05 185.05 185.00 185.00 0.2K
13:57 185.00 185.00 184.99 184.99 0.2K
13:58 184.98 184.98 184.82 184.82 5.2K
13:59 184.82 184.95 184.82 184.95 0.5K
14:00 184.95 185.08 184.95 185.08 2.2K
14:01 185.08 185.08 184.96 184.96 0.2K
14:02 184.96 184.96 184.96 184.96 0.2K
14:03 184.96 184.96 184.94 184.94 0.3K
14:04 184.94 184.94 184.94 184.94 0.5K
14:05 184.94 184.94 184.94 184.94 0.2K
14:06 184.91 184.91 184.91 184.91 0.2K
14:07 184.91 184.91 184.91 184.91 0.1K
14:08 184.95 185.03 184.95 185.03 0.3K
14:09 185.03 185.03 185.03 185.03 0.2K
14:10 185.03 185.03 184.90 184.90 0.2K
14:11 184.90 184.90 184.90 184.90 0.2K
14:12 184.90 184.98 184.90 184.98 0.7K
14:13 185.00 185.04 185.00 185.04 1.1K
14:14 185.06 185.06 185.01 185.06 1.2K
14:15 185.06 185.06 185.06 185.06 0.8K
14:16 185.06 185.06 185.06 185.06 0.6K
14:17 185.06 185.06 185.06 185.06 1.3K
14:18 185.06 185.06 184.82 184.82 0.3K
14:19 184.82 184.82 184.79 184.79 0.5K
14:20 184.75 184.81 184.75 184.81 1.3K
14:21 184.81 184.81 184.77 184.77 0.7K
14:22 184.77 184.77 184.38 184.38 6.0K
14:23 184.38 184.56 184.38 184.56 2.2K
14:24 184.56 184.56 184.56 184.56 1.7K
14:25 184.56 184.56 184.56 184.56 0.7K
14:26 184.59 184.72 184.59 184.72 1.2K
14:27 184.72 184.72 184.67 184.67 1.0K
14:28 184.67 184.67 184.61 184.61 0.4K
14:29 184.46 184.46 184.46 184.46 1.4K
14:30 184.46 184.46 184.21 184.21 0.5K
14:31 184.21 184.21 184.20 184.20 0.3K
14:32 184.20 184.20 184.20 184.20 0.7K
14:33 184.20 184.20 184.19 184.19 1.3K
14:34 184.19 184.19 184.16 184.16 0.9K
14:35 184.16 184.18 184.16 184.18 0.4K
14:36 184.22 184.23 184.22 184.23 1.9K
14:37 184.24 184.24 184.16 184.16 2.4K
14:38 184.16 184.16 184.16 184.16 0.5K
14:39 184.34 184.34 184.34 184.34 0.6K
14:40 184.39 184.39 184.37 184.39 1.0K
14:41 184.39 184.39 184.37 184.37 1.9K
14:42 184.39 184.39 184.37 184.37 1.2K
14:43 184.37 184.37 184.37 184.37 0.1K
14:44 184.16 184.32 184.16 184.32 4.2K
14:45 184.33 184.33 184.31 184.31 1.5K
14:46 184.33 184.33 184.27 184.27 2.4K
14:47 184.27 184.27 184.25 184.25 1.9K
14:48 184.25 184.25 184.15 184.18 5.0K
14:49 184.19 184.22 184.14 184.14 6.4K
14:50 184.14 184.17 184.14 184.17 2.8K
14:51 184.19 184.20 184.19 184.20 2.3K
14:52 184.20 184.20 184.20 184.20 0.3K
14:53 184.13 184.13 184.13 184.13 0.4K
14:54 184.13 184.13 184.13 184.13 0.9K
14:55 184.13 184.13 184.13 184.13 0.4K
14:56 184.12 184.20 184.12 184.20 0.5K
14:57 184.20 184.20 184.15 184.15 1.7K
14:58 184.15 184.24 184.15 184.24 5.0K
14:59 184.24 184.24 184.16 184.19 1.2K
15:00 184.19 184.19 184.19 184.19 0.5K
15:01 184.19 184.19 184.08 184.08 1.0K
15:02 184.08 184.08 184.00 184.00 0.9K
15:03 184.00 184.06 183.96 183.96 1.0K
15:04 183.96 183.96 183.81 183.81 3.1K
15:05 183.72 183.72 183.72 183.72 0.4K
15:06 183.70 183.71 183.66 183.69 2.5K
15:07 183.69 183.69 183.51 183.51 5.1K
15:08 183.51 183.51 183.44 183.44 1.2K
15:09 183.44 183.80 183.44 183.77 8.6K
15:10 183.81 183.88 183.72 183.85 8.7K
15:11 183.85 183.85 183.78 183.79 2.0K
15:12 183.79 183.79 183.77 183.77 0.9K
15:13 183.72 183.72 183.72 183.72 0.4K
15:14 183.89 183.89 183.76 183.84 4.5K
15:15 183.84 183.84 183.84 183.84 0.3K
15:16 183.84 183.90 183.84 183.90 1.0K
15:17 183.90 183.90 183.90 183.90 0.3K
15:18 183.90 183.90 183.83 183.83 0.3K
15:19 183.83 183.83 183.78 183.78 0.9K
15:20 183.90 183.92 183.90 183.92 3.9K
15:21 183.92 183.97 183.92 183.97 1.6K
15:22 183.93 183.93 183.93 183.93 0.8K
15:23 183.93 183.95 183.93 183.95 1.3K
15:24 183.95 184.00 183.95 184.00 3.0K
15:25 183.96 183.96 183.93 183.93 2.4K
15:26 183.93 183.93 183.91 183.91 1.3K
15:27 183.91 183.91 183.91 183.91 0.8K
15:28 183.91 183.92 183.86 183.86 0.9K
15:29 183.86 183.92 183.86 183.92 0.6K
15:30 183.98 183.98 183.87 183.87 5.2K
15:31 183.97 184.00 183.92 184.00 2.3K
15:32 184.00 184.00 183.97 183.97 1.9K
15:33 183.97 183.97 183.97 183.97 0.3K
15:34 183.97 183.97 183.97 183.97 1.1K
15:35 184.04 184.04 184.04 184.04 4.9K
15:36 184.04 184.06 184.01 184.06 3.4K
15:37 184.01 184.04 184.01 184.04 5.0K
15:38 184.02 184.02 183.93 183.93 1.5K
15:39 183.93 184.03 183.93 184.03 5.9K
15:40 184.03 184.03 184.02 184.02 1.4K
15:41 184.02 184.03 184.02 184.03 1.3K
15:42 184.06 184.06 184.06 184.06 5.1K
15:43 184.06 184.16 184.06 184.07 5.9K
15:44 184.07 184.07 184.06 184.06 1.9K
15:45 184.02 184.02 184.02 184.02 1.7K
15:46 184.04 184.07 184.04 184.07 5.6K
15:47 184.07 184.07 184.02 184.02 2.9K
15:48 184.02 184.02 183.99 183.99 1.5K
15:49 184.02 184.02 183.97 183.98 2.0K
15:50 183.95 183.95 183.89 183.89 3.3K
15:51 183.82 184.01 183.76 183.98 11.3K
15:52 183.98 183.98 183.94 183.94 1.0K
15:53 184.00 184.01 183.95 184.01 13.4K
15:54 184.10 184.19 184.10 184.19 11.5K
15:55 184.15 184.21 184.10 184.10 6.5K
15:56 184.11 184.16 184.09 184.16 14.2K
15:57 184.18 184.27 184.18 184.27 8.8K
15:58 184.23 184.23 184.19 184.23 13.9K
15:59 184.20 184.25 184.18 184.25 16.6K
16:00 184.25 185.00 184.16 184.27 533.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし