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
09:30 183.43 183.43 183.25 183.25 7.2K
09:34 182.72 182.72 182.72 182.72 2.0K
09:35 182.91 182.91 182.91 182.91 1.2K
09:36 182.73 182.73 182.73 182.73 0.1K
09:37 182.75 182.75 182.75 182.75 0.5K
09:38 182.38 182.38 182.38 182.38 0.4K
09:39 182.64 182.64 182.64 182.64 0.2K
09:40 182.61 182.61 182.61 182.61 1.3K
09:44 182.45 182.45 182.45 182.45 1.1K
09:46 182.52 182.52 182.52 182.52 0.3K
09:47 182.34 182.42 182.34 182.37 2.3K
09:48 182.44 182.56 182.44 182.56 2.6K
09:49 182.52 182.52 182.52 182.52 2.3K
09:53 182.81 182.81 182.81 182.81 0.1K
09:54 182.75 182.75 182.75 182.75 0.9K
09:55 182.28 182.30 182.19 182.19 2.3K
09:56 182.08 182.16 182.08 182.11 3.4K
09:58 182.65 182.65 182.42 182.42 3.9K
09:59 182.33 182.33 182.33 182.33 0.1K
10:00 182.70 182.70 182.70 182.70 4.4K
10:02 182.38 182.38 182.38 182.38 0.6K
10:03 182.17 182.26 182.17 182.26 2.1K
10:05 182.24 182.24 182.24 182.24 1.4K
10:07 182.40 182.40 182.39 182.39 4.4K
10:08 182.17 182.17 182.17 182.17 0.6K
10:09 182.40 182.40 182.40 182.40 1.5K
10:10 182.37 182.51 182.37 182.51 1.5K
10:12 182.64 182.64 182.48 182.48 1.5K
10:13 182.58 182.58 182.55 182.55 0.9K
10:14 182.42 182.43 182.42 182.43 1.0K
10:15 182.26 182.26 182.24 182.25 2.8K
10:16 182.38 182.38 182.38 182.38 0.9K
10:17 182.39 182.39 182.37 182.37 3.2K
10:21 182.31 182.38 182.31 182.32 1.8K
10:22 182.19 182.32 182.19 182.32 2.7K
10:23 182.49 182.49 182.49 182.49 1.1K
10:25 182.41 182.41 182.41 182.41 0.4K
10:26 182.42 182.42 182.33 182.33 2.3K
10:27 182.30 182.33 182.30 182.33 1.3K
10:28 182.29 182.29 182.29 182.29 0.6K
10:29 182.40 182.40 182.34 182.34 5.5K
10:30 182.33 182.36 182.27 182.32 1.8K
10:31 182.24 182.24 182.19 182.23 3.4K
10:33 181.96 182.15 181.96 182.15 2.7K
10:34 182.11 182.11 182.11 182.11 1.0K
10:35 181.86 181.86 181.86 181.86 1.2K
10:39 181.63 181.63 181.43 181.43 6.6K
10:40 181.48 181.58 181.48 181.51 11.6K
10:41 181.50 181.63 181.50 181.58 8.7K
10:42 181.58 181.65 181.58 181.65 5.0K
10:43 181.55 181.56 181.51 181.51 2.6K
10:44 181.61 181.61 181.50 181.50 1.3K
10:45 181.40 181.42 181.40 181.42 1.0K
10:47 181.25 181.49 181.25 181.39 2.5K
10:48 181.40 181.40 181.40 181.40 0.2K
10:49 181.34 181.34 181.34 181.34 0.9K
10:51 181.13 181.14 181.13 181.14 2.0K
10:52 181.13 181.13 181.13 181.13 0.5K
10:53 181.13 181.13 181.08 181.08 2.0K
10:54 181.13 181.16 181.13 181.16 2.3K
10:55 181.01 181.11 181.01 181.11 2.9K
10:56 181.19 181.19 181.19 181.19 1.7K
10:57 181.23 181.23 181.23 181.23 1.6K
10:59 181.36 181.36 181.36 181.36 0.9K
11:01 181.47 181.47 181.47 181.47 0.7K
11:02 181.42 181.42 181.25 181.25 2.3K
11:04 181.33 181.33 181.32 181.32 1.3K
11:05 181.32 181.32 181.32 181.32 0.4K
11:06 181.17 181.17 181.17 181.17 0.3K
11:07 181.26 181.26 181.17 181.17 1.3K
11:08 181.12 181.12 181.12 181.12 1.4K
11:10 181.29 181.29 181.29 181.29 1.3K
11:14 181.40 181.40 181.40 181.40 1.4K
11:15 181.31 181.31 181.31 181.31 2.0K
11:20 181.34 181.34 181.34 181.34 0.1K
11:21 181.27 181.27 181.19 181.26 1.7K
11:22 181.13 181.13 181.09 181.09 0.6K
11:23 181.14 181.14 181.05 181.05 1.9K
11:24 181.19 181.19 181.13 181.13 1.7K
11:25 181.13 181.22 181.13 181.22 2.6K
11:26 181.33 181.33 181.15 181.15 4.2K
11:28 181.15 181.15 181.15 181.15 0.4K
11:29 181.15 181.15 181.15 181.15 1.7K
11:30 181.15 181.15 181.09 181.09 2.3K
11:31 181.15 181.15 181.11 181.11 1.9K
11:32 181.04 181.04 181.04 181.04 0.5K
11:33 181.12 181.12 181.12 181.12 1.7K
11:34 181.20 181.20 181.17 181.17 1.2K
11:35 181.12 181.12 181.11 181.11 1.6K
11:36 181.14 181.30 181.14 181.25 2.6K
11:37 181.25 181.31 181.25 181.31 2.5K
11:41 181.21 181.21 181.21 181.21 2.1K
11:43 181.29 181.29 181.29 181.29 0.2K
11:44 181.41 181.41 181.41 181.41 2.0K
11:47 181.45 181.45 181.45 181.45 0.3K
11:48 181.45 181.45 181.45 181.45 0.8K
11:49 181.52 181.52 181.47 181.47 1.0K
11:50 181.52 181.52 181.52 181.52 0.5K
11:51 181.44 181.44 181.44 181.44 0.7K
11:53 181.54 181.54 181.54 181.54 1.8K
11:55 181.58 181.69 181.58 181.69 1.1K
11:56 181.68 181.68 181.68 181.68 1.6K
11:59 181.79 181.79 181.79 181.79 0.6K
12:02 181.80 181.80 181.80 181.80 0.4K
12:03 181.77 181.77 181.77 181.77 1.5K
12:04 181.70 181.70 181.70 181.70 0.5K
12:05 181.75 181.79 181.75 181.79 1.3K
12:06 181.86 181.91 181.81 181.91 1.5K
12:07 181.86 181.86 181.86 181.86 0.2K
12:09 181.82 181.82 181.82 181.82 0.6K
12:10 181.97 181.97 181.97 181.97 1.1K
12:15 182.00 182.00 181.96 181.96 3.9K
12:17 181.94 181.94 181.86 181.86 1.0K
12:18 181.88 181.88 181.84 181.84 0.4K
12:19 181.83 181.87 181.83 181.87 1.9K
12:20 181.87 181.87 181.87 181.87 0.9K
12:23 181.88 181.88 181.88 181.88 0.5K
12:25 181.88 181.88 181.86 181.86 1.6K
12:26 181.88 181.88 181.88 181.88 1.1K
12:27 181.93 181.94 181.93 181.94 0.7K
12:29 181.95 181.95 181.95 181.95 0.3K
12:30 182.01 182.01 181.96 181.96 1.4K
12:32 181.84 181.84 181.84 181.84 1.1K
12:33 181.78 181.78 181.78 181.78 0.7K
12:34 181.82 181.82 181.82 181.82 0.8K
12:35 181.82 181.82 181.82 181.82 0.4K
12:36 181.83 181.83 181.83 181.83 1.6K
12:37 181.83 181.83 181.83 181.83 2.5K
12:39 181.80 181.82 181.80 181.82 1.2K
12:40 181.86 181.86 181.86 181.86 1.9K
12:41 181.89 181.96 181.89 181.96 3.5K
12:42 182.00 182.00 181.88 181.88 1.0K
12:43 181.87 181.90 181.82 181.82 1.2K
12:44 181.89 181.89 181.89 181.89 0.5K
12:45 181.91 181.91 181.91 181.91 0.5K
12:48 181.84 181.85 181.84 181.85 2.3K
12:50 181.93 182.02 181.92 182.02 1.7K
12:51 182.09 182.09 182.09 182.09 1.9K
12:55 181.78 181.78 181.78 181.78 1.9K
12:57 181.73 181.73 181.73 181.73 1.8K
13:00 181.56 181.56 181.56 181.56 0.7K
13:01 181.46 181.46 181.46 181.46 2.1K
13:05 181.56 181.56 181.56 181.56 0.6K
13:08 181.57 181.57 181.57 181.57 1.1K
13:10 181.52 181.52 181.51 181.51 0.6K
13:11 181.58 181.58 181.55 181.55 1.8K
13:12 181.51 181.55 181.51 181.55 0.9K
13:13 181.58 181.58 181.58 181.58 0.3K
13:14 181.59 181.59 181.59 181.59 0.8K
13:16 181.58 181.58 181.58 181.58 0.2K
13:17 181.62 181.62 181.58 181.58 1.8K
13:18 181.52 181.52 181.52 181.52 0.6K
13:20 181.56 181.57 181.56 181.57 1.5K
13:22 181.57 181.62 181.57 181.62 0.8K
13:23 181.57 181.57 181.57 181.57 0.8K
13:26 181.55 181.55 181.55 181.55 0.6K
13:27 181.54 181.54 181.54 181.54 0.6K
13:28 181.52 181.52 181.48 181.48 1.0K
13:29 181.48 181.48 181.48 181.48 0.7K
13:30 181.51 181.51 181.51 181.51 1.1K
13:31 181.41 181.41 181.41 181.41 0.7K
13:32 181.45 181.45 181.45 181.45 0.2K
13:33 181.45 181.45 181.44 181.44 0.3K
13:34 181.41 181.44 181.41 181.44 1.3K
13:35 181.46 181.50 181.46 181.50 2.0K
13:36 181.52 181.52 181.50 181.50 0.8K
13:38 181.39 181.39 181.39 181.39 1.0K
13:41 181.39 181.39 181.39 181.39 0.9K
13:42 181.38 181.38 181.38 181.38 0.8K
13:44 181.40 181.40 181.40 181.40 0.7K
13:47 181.35 181.35 181.35 181.35 0.9K
13:48 181.44 181.45 181.44 181.45 2.8K
13:52 181.34 181.34 181.34 181.34 0.9K
13:54 181.28 181.28 181.28 181.28 0.8K
13:55 181.29 181.29 181.22 181.22 1.0K
13:56 181.23 181.27 181.23 181.27 0.9K
13:57 181.30 181.30 181.30 181.30 0.5K
13:59 181.27 181.27 181.27 181.27 0.9K
14:00 181.31 181.31 181.31 181.31 1.2K
14:01 181.34 181.34 181.34 181.34 0.4K
14:02 181.34 181.34 181.34 181.34 0.3K
14:03 181.31 181.31 181.31 181.31 0.8K
14:04 181.29 181.29 181.29 181.29 1.3K
14:06 181.19 181.19 181.19 181.19 0.5K
14:07 181.18 181.19 181.18 181.19 2.3K
14:14 181.17 181.18 181.17 181.18 1.9K
14:17 181.09 181.09 181.07 181.07 0.3K
14:18 181.07 181.07 181.04 181.06 2.4K
14:20 181.07 181.10 181.07 181.10 1.7K
14:23 181.18 181.18 181.18 181.18 0.5K
14:25 181.14 181.14 181.14 181.14 1.3K
14:27 181.12 181.12 181.07 181.07 1.7K
14:28 181.13 181.14 181.13 181.14 1.2K
14:29 181.16 181.16 181.16 181.16 2.1K
14:31 181.25 181.25 181.25 181.25 0.5K
14:32 181.31 181.31 181.31 181.31 0.2K
14:33 181.28 181.28 181.28 181.28 0.6K
14:34 181.28 181.28 181.28 181.28 1.6K
14:36 181.26 181.26 181.26 181.26 0.2K
14:37 181.27 181.27 181.27 181.27 0.4K
14:38 181.37 181.40 181.37 181.40 2.4K
14:41 181.40 181.40 181.40 181.40 0.8K
14:42 181.37 181.37 181.36 181.36 0.7K
14:43 181.26 181.26 181.26 181.26 1.5K
14:46 181.36 181.36 181.36 181.36 0.8K
14:48 181.33 181.33 181.33 181.33 0.2K
14:49 181.33 181.33 181.33 181.33 0.4K
14:50 181.32 181.32 181.32 181.32 0.2K
14:51 181.38 181.38 181.24 181.24 1.2K
14:52 181.40 181.40 181.40 181.40 1.2K
14:53 181.36 181.36 181.36 181.36 0.2K
14:54 181.28 181.28 181.28 181.28 0.4K
14:55 181.32 181.32 181.25 181.25 2.6K
14:58 181.28 181.28 181.28 181.28 0.6K
14:59 181.32 181.32 181.26 181.26 1.7K
15:01 181.29 181.29 181.23 181.23 2.8K
15:05 181.33 181.33 181.33 181.33 0.8K
15:06 181.34 181.34 181.34 181.34 0.6K
15:07 181.35 181.39 181.35 181.39 1.5K
15:08 181.41 181.41 181.38 181.38 1.5K
15:09 181.43 181.43 181.39 181.39 1.3K
15:11 181.40 181.44 181.40 181.42 2.6K
15:12 181.48 181.48 181.48 181.48 0.9K
15:15 181.55 181.55 181.49 181.49 1.5K
15:17 181.47 181.47 181.45 181.45 2.1K
15:18 181.49 181.49 181.44 181.44 1.7K
15:19 181.48 181.48 181.46 181.46 1.1K
15:20 181.47 181.49 181.47 181.49 0.3K
15:21 181.51 181.56 181.51 181.56 2.7K
15:23 181.64 181.64 181.61 181.61 0.7K
15:24 181.67 181.69 181.67 181.68 0.4K
15:25 181.67 181.67 181.62 181.67 1.5K
15:26 181.63 181.63 181.60 181.63 0.8K
15:27 181.66 181.67 181.66 181.66 0.9K
15:28 181.61 181.63 181.61 181.63 2.2K
15:29 181.60 181.64 181.60 181.60 3.1K
15:30 181.57 181.58 181.57 181.58 2.7K
15:31 181.53 181.53 181.53 181.53 0.6K
15:32 181.52 181.52 181.52 181.52 0.9K
15:33 181.50 181.54 181.50 181.50 1.5K
15:34 181.48 181.49 181.48 181.49 1.3K
15:35 181.46 181.46 181.46 181.46 1.1K
15:36 181.43 181.43 181.43 181.43 0.4K
15:37 181.41 181.41 181.34 181.37 2.3K
15:38 181.35 181.36 181.35 181.36 1.1K
15:39 181.34 181.34 181.34 181.34 2.4K
15:40 181.40 181.40 181.38 181.38 1.6K
15:41 181.40 181.40 181.40 181.40 1.2K
15:42 181.40 181.41 181.40 181.41 1.3K
15:43 181.39 181.39 181.37 181.37 1.4K
15:44 181.36 181.37 181.36 181.37 2.1K
15:45 181.42 181.42 181.41 181.41 2.1K
15:46 181.44 181.44 181.39 181.39 2.9K
15:47 181.40 181.43 181.40 181.41 1.3K
15:49 181.37 181.37 181.32 181.32 1.6K
15:50 181.37 181.40 181.36 181.36 3.8K
15:51 181.28 181.28 181.28 181.28 6.7K
15:52 181.26 181.26 181.26 181.26 1.1K
15:53 181.27 181.38 181.27 181.38 5.1K
15:54 181.41 181.49 181.40 181.49 3.7K
15:55 181.54 181.66 181.54 181.66 6.1K
15:56 181.66 181.66 181.66 181.66 4.2K
15:57 181.68 181.68 181.66 181.68 6.2K
15:58 181.67 181.67 181.62 181.63 16.4K
15:59 181.61 181.61 181.53 181.59 141.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし