ドーバー (DOV)

DOV
🏛️ アメリカ →
166.40
最終更新: 2025-10-01
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
09:30 180.06 180.06 180.00 180.00 5.7K
09:31 180.05 180.11 180.05 180.11 2.3K
09:33 180.10 180.10 180.10 180.10 0.3K
09:34 180.21 180.46 179.96 179.96 0.6K
09:35 179.99 179.99 179.99 179.99 1.2K
09:37 180.08 180.08 180.08 180.08 0.8K
09:38 180.28 180.28 180.28 180.28 1.5K
09:40 180.33 180.33 180.20 180.20 1.3K
09:41 180.24 180.24 180.24 180.24 1.3K
09:43 180.21 180.21 180.21 180.21 2.9K
09:45 180.75 180.75 180.75 180.75 0.5K
09:47 180.90 180.90 180.90 180.90 0.9K
09:48 180.95 180.95 180.73 180.73 3.2K
09:51 181.02 181.02 181.02 181.02 0.1K
09:52 181.00 181.00 180.90 180.90 3.0K
09:53 181.08 181.08 181.08 181.08 2.3K
09:55 180.98 180.98 180.98 180.98 0.4K
09:56 180.73 180.73 180.73 180.73 1.0K
09:57 180.78 180.78 180.78 180.78 0.9K
09:59 180.85 180.85 180.85 180.85 0.8K
10:00 180.85 180.91 180.85 180.91 1.2K
10:01 180.95 181.11 180.95 181.02 1.2K
10:02 180.84 180.84 180.84 180.84 0.9K
10:03 180.88 180.97 180.88 180.96 1.3K
10:04 181.05 181.05 181.05 181.05 0.2K
10:05 180.98 181.05 180.98 181.05 0.7K
10:06 181.07 181.07 181.07 181.07 0.8K
10:07 181.24 181.33 181.23 181.28 1.1K
10:08 181.24 181.24 181.24 181.24 0.4K
10:09 181.22 181.22 181.22 181.22 0.7K
10:10 181.26 181.26 181.26 181.26 0.1K
10:11 181.34 181.34 181.34 181.34 1.5K
10:12 181.52 181.52 181.52 181.52 0.5K
10:13 181.53 181.53 181.53 181.53 1.5K
10:16 181.58 181.68 181.58 181.68 1.5K
10:17 181.72 181.72 181.72 181.72 0.3K
10:18 181.63 181.64 181.57 181.57 2.9K
10:19 181.48 181.48 181.48 181.48 1.2K
10:21 181.45 181.45 181.45 181.45 0.3K
10:22 181.50 181.50 181.50 181.50 0.5K
10:23 181.50 181.50 181.50 181.50 1.2K
10:24 181.50 181.50 181.39 181.39 1.3K
10:25 181.24 181.24 181.23 181.23 1.1K
10:26 181.15 181.27 181.15 181.26 8.5K
10:27 181.26 181.26 181.26 181.26 0.6K
10:28 181.26 181.26 181.04 181.04 2.3K
10:29 181.20 181.20 181.20 181.20 0.3K
10:30 181.20 181.21 181.05 181.05 2.2K
10:31 181.36 181.36 181.36 181.36 2.3K
10:32 181.34 181.34 181.34 181.34 2.7K
10:33 181.33 181.37 181.32 181.37 1.1K
10:34 181.37 181.41 181.36 181.36 0.7K
10:35 181.36 181.36 181.35 181.35 1.0K
10:36 181.35 181.35 181.15 181.25 1.6K
10:37 181.14 181.24 181.14 181.24 1.4K
10:38 181.24 181.24 181.24 181.24 0.1K
10:39 181.22 181.23 181.22 181.23 1.4K
10:41 181.17 181.21 181.09 181.09 2.9K
10:43 181.08 181.08 181.06 181.06 1.4K
10:44 181.18 181.18 181.18 181.18 1.6K
10:45 181.08 181.08 181.08 181.08 1.7K
10:47 181.04 181.05 181.04 181.05 2.1K
10:48 181.14 181.14 181.08 181.08 1.5K
10:49 180.94 181.05 180.94 181.05 1.5K
10:51 180.94 181.03 180.94 181.03 0.8K
10:52 181.03 181.03 181.03 181.03 1.1K
10:55 180.91 180.91 180.91 180.91 0.5K
10:57 181.01 181.02 181.01 181.01 2.3K
10:58 181.04 181.07 181.04 181.07 1.7K
10:59 181.02 181.02 181.02 181.02 0.8K
11:01 181.02 181.15 181.02 181.15 2.1K
11:02 181.16 181.16 181.16 181.16 0.4K
11:03 181.14 181.14 181.14 181.14 0.5K
11:04 181.14 181.14 181.14 181.14 0.5K
11:05 181.07 181.07 181.07 181.07 0.7K
11:06 181.06 181.06 181.00 181.00 1.8K
11:07 181.00 181.01 181.00 181.01 0.8K
11:08 180.98 181.00 180.98 181.00 1.1K
11:10 180.91 180.91 180.83 180.83 4.0K
11:11 180.82 180.82 180.82 180.82 1.0K
11:13 180.82 180.91 180.82 180.91 6.3K
11:19 180.93 180.93 180.93 180.93 0.7K
11:20 180.93 180.93 180.92 180.92 0.7K
11:21 180.93 180.93 180.93 180.93 0.8K
11:22 181.01 181.02 181.01 181.02 2.1K
11:23 181.00 181.00 181.00 181.00 0.6K
11:24 181.02 181.02 181.02 181.02 0.8K
11:25 180.95 180.95 180.95 180.95 1.4K
11:28 181.00 181.00 180.99 180.99 0.7K
11:29 180.91 180.91 180.91 180.91 0.8K
11:32 181.01 181.01 180.97 180.97 1.3K
11:35 180.96 181.01 180.96 181.01 0.5K
11:36 181.00 181.04 181.00 181.04 6.2K
11:37 181.04 181.11 181.04 181.11 2.0K
11:40 181.07 181.07 181.07 181.07 1.2K
11:41 181.08 181.12 181.08 181.12 0.4K
11:42 181.07 181.07 181.07 181.07 0.6K
11:43 181.12 181.12 181.12 181.12 0.1K
11:44 181.12 181.12 181.12 181.12 0.5K
11:45 181.04 181.04 181.04 181.04 1.9K
11:48 181.06 181.06 181.06 181.06 0.5K
11:49 181.13 181.13 181.13 181.13 0.1K
11:50 181.09 181.09 181.09 181.09 0.3K
11:51 181.01 181.09 181.01 181.08 1.3K
11:52 181.08 181.08 181.02 181.02 1.2K
11:53 181.09 181.09 181.09 181.09 0.3K
11:54 181.09 181.12 181.09 181.12 2.1K
11:56 181.10 181.10 181.07 181.07 1.5K
11:57 181.09 181.20 181.09 181.20 1.3K
11:58 181.21 181.21 181.21 181.21 0.7K
12:01 181.20 181.20 181.20 181.20 1.0K
12:02 181.17 181.17 181.10 181.10 1.2K
12:03 181.16 181.18 181.16 181.18 0.8K
12:04 181.18 181.18 181.18 181.18 1.5K
12:05 181.07 181.07 181.07 181.07 0.4K
12:06 181.05 181.05 181.05 181.05 0.5K
12:07 181.06 181.07 181.06 181.07 1.2K
12:08 181.07 181.07 181.06 181.06 2.3K
12:11 181.04 181.04 181.04 181.04 2.8K
12:12 181.07 181.16 181.07 181.10 2.1K
12:13 181.11 181.11 181.11 181.11 0.7K
12:14 181.11 181.11 181.11 181.11 0.6K
12:15 181.11 181.11 181.11 181.11 1.0K
12:16 181.11 181.11 181.11 181.11 1.4K
12:17 181.11 181.11 181.11 181.11 0.9K
12:18 181.07 181.07 181.07 181.07 0.6K
12:19 181.13 181.17 181.13 181.17 1.5K
12:20 181.15 181.15 181.15 181.15 0.7K
12:21 181.24 181.26 181.23 181.26 0.8K
12:22 181.27 181.27 181.27 181.27 1.2K
12:23 181.28 181.28 181.28 181.28 2.4K
12:25 181.26 181.26 181.26 181.26 0.3K
12:26 181.21 181.26 181.21 181.26 0.6K
12:27 181.26 181.26 181.26 181.26 0.5K
12:28 181.26 181.31 181.26 181.27 1.3K
12:29 181.35 181.44 181.35 181.44 3.0K
12:30 181.47 181.47 181.47 181.47 1.0K
12:32 181.39 181.46 181.39 181.46 0.9K
12:33 181.45 181.45 181.45 181.45 0.6K
12:35 181.45 181.45 181.45 181.45 0.5K
12:36 181.45 181.45 181.45 181.45 0.1K
12:37 181.45 181.45 181.45 181.45 0.9K
12:38 181.45 181.45 181.45 181.45 0.5K
12:40 181.45 181.45 181.45 181.45 0.4K
12:41 181.45 181.45 181.45 181.45 3.0K
12:42 181.48 181.48 181.48 181.48 0.6K
12:43 181.56 181.56 181.56 181.56 0.2K
12:44 181.60 181.60 181.59 181.59 2.4K
12:45 181.50 181.58 181.50 181.58 1.2K
12:46 181.58 181.58 181.58 181.58 0.6K
12:47 181.52 181.52 181.51 181.51 1.4K
12:48 181.56 181.56 181.56 181.56 2.4K
12:49 181.47 181.47 181.47 181.47 1.4K
12:50 181.59 181.59 181.59 181.59 1.2K
12:51 181.59 181.59 181.59 181.59 2.0K
12:56 181.51 181.51 181.51 181.51 1.7K
12:58 181.54 181.54 181.54 181.54 0.5K
12:59 181.46 181.46 181.46 181.46 1.2K
13:00 181.54 181.55 181.43 181.43 2.1K
13:02 181.44 181.45 181.44 181.45 0.6K
13:03 181.45 181.45 181.45 181.45 0.2K
13:04 181.53 181.53 181.53 181.53 0.8K
13:06 181.57 181.57 181.57 181.57 0.3K
13:07 181.61 181.61 181.61 181.61 0.2K
13:08 181.56 181.56 181.54 181.54 1.5K
13:09 181.47 181.47 181.47 181.47 0.4K
13:10 181.44 181.44 181.44 181.44 0.6K
13:11 181.45 181.45 181.45 181.45 0.6K
13:12 181.42 181.52 181.42 181.52 6.1K
13:14 181.49 181.49 181.49 181.49 0.3K
13:15 181.41 181.41 181.41 181.41 0.7K
13:16 181.44 181.44 181.44 181.44 0.5K
13:17 181.41 181.41 181.35 181.35 1.2K
13:19 181.29 181.29 181.29 181.29 1.0K
13:22 181.19 181.19 181.14 181.14 0.8K
13:23 181.21 181.21 181.21 181.21 0.7K
13:24 181.21 181.21 181.18 181.18 2.1K
13:25 181.21 181.31 181.21 181.31 0.9K
13:26 181.27 181.27 181.23 181.23 0.7K
13:27 181.32 181.32 181.32 181.32 0.6K
13:28 181.32 181.41 181.32 181.41 1.3K
13:29 181.36 181.36 181.36 181.36 0.4K
13:30 181.36 181.36 181.36 181.36 0.9K
13:32 181.29 181.29 181.29 181.29 0.4K
13:33 181.28 181.28 181.28 181.28 1.2K
13:35 181.33 181.33 181.33 181.33 0.5K
13:38 181.31 181.33 181.28 181.33 1.9K
13:39 181.29 181.33 181.28 181.33 1.4K
13:40 181.28 181.28 181.27 181.28 2.5K
13:41 181.25 181.26 181.25 181.26 1.1K
13:42 181.28 181.31 181.28 181.31 1.6K
13:44 181.23 181.23 181.23 181.23 0.5K
13:45 181.27 181.27 181.27 181.27 0.9K
13:46 181.30 181.30 181.30 181.30 0.3K
13:47 181.32 181.32 181.32 181.32 0.7K
13:48 181.28 181.28 181.28 181.28 1.3K
13:52 181.28 181.28 181.28 181.28 1.1K
13:53 181.20 181.20 181.20 181.20 0.7K
13:54 181.20 181.20 181.14 181.14 6.4K
13:55 181.15 181.19 181.15 181.15 2.1K
13:56 181.20 181.20 181.20 181.20 0.8K
13:57 181.28 181.28 181.28 181.28 0.1K
13:58 181.29 181.31 181.29 181.29 2.9K
13:59 181.30 181.30 181.30 181.30 0.9K
14:00 181.29 181.47 181.29 181.47 4.6K
14:01 181.52 181.53 181.52 181.53 0.5K
14:02 181.50 181.50 181.49 181.50 4.0K
14:03 181.50 181.50 181.50 181.50 1.3K
14:05 181.44 181.44 181.44 181.44 0.2K
14:06 181.43 181.48 181.43 181.48 0.6K
14:08 181.46 181.47 181.44 181.47 1.9K
14:09 181.46 181.48 181.43 181.46 1.5K
14:10 181.48 181.48 181.46 181.46 1.4K
14:11 181.50 181.50 181.50 181.50 0.9K
14:12 181.47 181.47 181.47 181.47 0.7K
14:13 181.46 181.48 181.46 181.48 2.1K
14:16 181.46 181.46 181.46 181.46 1.3K
14:19 181.46 181.48 181.43 181.45 2.3K
14:20 181.49 181.49 181.43 181.43 1.0K
14:21 181.46 181.47 181.46 181.47 2.9K
14:22 181.49 181.49 181.49 181.49 1.6K
14:26 181.55 181.57 181.55 181.57 1.1K
14:27 181.52 181.56 181.52 181.56 4.1K
14:28 181.58 181.61 181.58 181.61 0.8K
14:29 181.61 181.61 181.61 181.61 1.1K
14:31 181.63 181.72 181.63 181.72 2.2K
14:32 181.72 181.79 181.72 181.79 3.3K
14:34 181.72 181.78 181.72 181.78 1.9K
14:35 181.80 181.80 181.74 181.74 1.2K
14:36 181.74 181.78 181.67 181.68 6.6K
14:38 181.66 181.66 181.66 181.66 1.5K
14:40 181.68 181.70 181.67 181.70 3.6K
14:41 181.73 181.73 181.73 181.73 2.4K
14:43 181.65 181.65 181.65 181.65 0.4K
14:44 181.69 181.69 181.69 181.69 0.8K
14:47 181.72 181.73 181.72 181.72 1.5K
14:48 181.66 181.66 181.66 181.66 1.3K
14:49 181.72 181.72 181.72 181.72 0.5K
14:50 181.72 181.76 181.69 181.72 1.6K
14:51 181.71 181.71 181.70 181.70 1.8K
14:52 181.70 181.73 181.70 181.73 2.7K
14:54 181.74 181.74 181.74 181.74 1.5K
14:55 181.76 181.83 181.76 181.83 1.7K
14:57 181.84 181.84 181.79 181.79 3.0K
14:58 181.77 181.77 181.77 181.77 1.2K
15:00 181.78 181.80 181.76 181.80 1.3K
15:01 181.81 181.81 181.78 181.78 1.1K
15:02 181.84 181.86 181.84 181.86 1.8K
15:03 181.84 181.89 181.84 181.89 2.2K
15:05 181.89 181.89 181.89 181.89 1.3K
15:08 181.93 181.93 181.93 181.93 0.4K
15:09 181.93 181.93 181.93 181.93 1.7K
15:10 181.87 181.91 181.87 181.91 1.0K
15:12 181.93 181.93 181.93 181.93 1.4K
15:14 181.90 181.90 181.90 181.90 5.4K
15:19 181.88 181.88 181.88 181.88 1.4K
15:20 181.82 181.83 181.82 181.83 1.5K
15:21 181.81 181.89 181.81 181.89 4.2K
15:22 181.94 181.94 181.94 181.94 1.9K
15:23 181.92 181.92 181.91 181.91 1.3K
15:25 181.92 181.92 181.92 181.92 1.4K
15:27 181.88 181.88 181.84 181.86 1.8K
15:28 181.89 181.89 181.83 181.83 1.6K
15:29 181.84 181.84 181.84 181.84 1.7K
15:30 181.83 181.83 181.83 181.83 1.7K
15:31 181.95 182.03 181.95 182.03 4.2K
15:32 182.00 182.04 182.00 182.04 1.4K
15:33 182.02 182.11 182.02 182.11 2.2K
15:34 182.11 182.11 182.05 182.05 1.4K
15:35 182.08 182.10 182.06 182.10 3.9K
15:36 182.09 182.10 182.07 182.09 1.5K
15:37 182.07 182.07 182.06 182.06 3.4K
15:38 182.07 182.07 182.03 182.03 5.0K
15:39 182.00 182.06 181.90 181.90 7.9K
15:40 181.93 181.93 181.91 181.91 1.9K
15:41 181.92 181.92 181.86 181.90 2.1K
15:42 181.90 181.90 181.85 181.85 3.9K
15:43 181.89 181.90 181.88 181.88 4.7K
15:45 181.88 181.93 181.88 181.93 7.9K
15:46 181.93 181.99 181.93 181.95 4.6K
15:47 182.01 182.01 182.01 182.01 2.2K
15:48 182.02 182.14 182.02 182.11 6.2K
15:49 182.06 182.08 182.06 182.06 8.3K
15:50 182.10 182.28 182.03 182.28 11.5K
15:51 182.45 182.45 182.23 182.26 9.2K
15:52 182.23 182.27 182.23 182.24 15.4K
15:53 182.20 182.26 182.19 182.26 7.4K
15:54 182.26 182.36 182.26 182.34 8.3K
15:55 182.33 182.54 182.28 182.54 9.7K
15:56 182.45 182.45 182.22 182.27 13.6K
15:57 182.37 182.43 182.24 182.24 12.6K
15:58 182.27 182.27 182.09 182.13 32.8K
15:59 182.20 182.29 182.11 182.21 997.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし