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
09:30 171.35 171.35 170.58 170.58 11.4K
09:31 170.77 170.77 170.77 170.77 0.5K
09:34 171.30 171.30 171.30 171.30 0.1K
09:35 171.25 171.36 171.25 171.36 1.9K
09:37 171.70 171.97 171.70 171.97 0.7K
09:38 171.95 171.95 171.44 171.52 2.5K
09:39 171.62 171.62 171.52 171.52 0.6K
09:40 171.52 171.52 171.35 171.38 6.2K
09:41 171.35 171.56 171.35 171.35 15.8K
09:42 171.39 171.44 171.33 171.40 23.4K
09:43 171.66 171.66 171.35 171.35 9.5K
09:44 171.35 171.41 171.35 171.41 15.8K
09:45 171.41 171.74 171.41 171.70 27.3K
09:46 171.69 171.92 171.69 171.90 12.0K
09:47 171.90 172.26 171.90 172.26 3.2K
09:48 172.18 172.18 172.18 172.18 0.5K
09:49 172.19 172.19 172.00 172.00 3.0K
09:50 171.86 171.87 171.86 171.87 2.1K
09:51 171.77 171.96 171.77 171.96 2.0K
09:52 171.96 172.05 171.96 172.05 0.8K
09:53 172.08 172.20 171.99 172.20 3.1K
09:54 172.20 172.22 172.19 172.22 3.3K
09:55 172.23 172.23 172.21 172.21 0.4K
09:56 172.11 172.11 172.11 172.11 2.4K
09:57 172.01 172.01 171.81 171.89 4.3K
09:58 171.97 172.16 171.97 172.02 1.8K
09:59 172.10 172.10 172.10 172.10 2.7K
10:00 171.86 171.86 171.53 171.53 4.6K
10:02 171.49 171.49 171.49 171.49 2.4K
10:03 171.40 171.42 171.40 171.42 1.5K
10:04 171.42 171.42 171.30 171.30 0.8K
10:05 171.28 171.40 171.28 171.40 0.9K
10:06 171.38 171.54 171.38 171.54 1.6K
10:07 171.51 171.51 171.49 171.49 2.6K
10:08 171.51 171.51 171.51 171.51 0.5K
10:09 171.40 171.40 171.40 171.40 0.5K
10:10 171.64 171.67 171.56 171.67 1.1K
10:11 171.57 171.72 171.57 171.72 1.3K
10:12 171.64 171.64 171.64 171.64 0.2K
10:13 171.63 171.63 171.40 171.40 4.0K
10:14 171.40 171.40 171.39 171.40 3.5K
10:15 171.39 171.39 171.38 171.38 0.9K
10:16 171.42 171.42 171.22 171.22 3.3K
10:18 171.07 171.07 171.07 171.07 1.5K
10:19 170.98 170.98 170.98 170.98 1.2K
10:21 171.08 171.08 170.87 170.87 1.0K
10:22 170.87 170.87 170.82 170.82 0.9K
10:23 170.82 170.82 170.82 170.82 1.6K
10:25 170.86 170.86 170.79 170.79 0.8K
10:26 170.84 170.84 170.71 170.75 3.5K
10:27 170.66 170.66 170.66 170.66 1.6K
10:29 170.50 170.58 170.46 170.58 3.2K
10:30 170.68 170.69 170.67 170.67 2.2K
10:33 170.55 170.56 170.46 170.47 1.4K
10:34 170.46 170.51 170.46 170.51 0.8K
10:35 170.53 170.53 170.48 170.48 4.9K
10:36 170.50 170.54 170.50 170.54 3.7K
10:37 170.44 170.44 170.44 170.44 0.7K
10:38 170.56 170.61 170.52 170.61 1.9K
10:39 170.57 170.66 170.57 170.66 2.4K
10:40 170.66 170.67 170.66 170.67 1.5K
10:41 170.59 170.59 170.59 170.59 1.2K
10:43 170.66 170.78 170.66 170.78 4.1K
10:44 170.88 170.88 170.88 170.88 0.4K
10:45 170.98 170.98 170.91 170.92 1.3K
10:47 170.94 170.94 170.94 170.94 0.8K
10:48 170.77 170.77 170.77 170.77 1.0K
10:49 170.84 170.84 170.84 170.84 0.2K
10:50 170.84 170.84 170.84 170.84 0.5K
10:51 170.84 170.84 170.78 170.78 0.3K
10:52 170.84 171.00 170.84 171.00 1.6K
10:53 170.97 170.99 170.97 170.99 0.4K
10:54 170.99 170.99 170.99 170.99 2.5K
10:55 171.10 171.22 171.10 171.12 1.3K
10:56 171.12 171.12 171.12 171.12 0.8K
10:57 171.16 171.16 171.12 171.12 1.0K
10:58 171.02 171.02 171.02 171.02 0.8K
10:59 171.00 171.10 170.99 170.99 1.8K
11:00 170.98 170.98 170.93 170.93 4.2K
11:01 170.84 170.84 170.84 170.84 0.3K
11:02 170.79 170.82 170.77 170.77 1.7K
11:04 170.70 170.70 170.70 170.70 0.4K
11:05 170.78 170.92 170.78 170.92 2.3K
11:07 170.86 170.86 170.86 170.86 0.5K
11:08 170.84 170.84 170.84 170.84 0.8K
11:09 170.76 170.76 170.70 170.70 1.4K
11:10 170.71 170.71 170.71 170.71 0.3K
11:11 170.72 170.72 170.72 170.72 0.7K
11:12 170.85 170.85 170.84 170.84 0.9K
11:14 170.75 170.75 170.75 170.75 0.8K
11:15 170.76 170.76 170.72 170.74 0.6K
11:16 170.83 170.83 170.74 170.74 1.9K
11:18 170.80 170.85 170.80 170.85 0.7K
11:19 170.84 170.84 170.73 170.73 2.3K
11:20 170.67 170.67 170.67 170.67 3.6K
11:24 170.61 170.61 170.56 170.56 4.1K
11:26 170.57 170.57 170.57 170.57 1.1K
11:27 170.42 170.42 170.42 170.42 1.3K
11:28 170.43 170.43 170.43 170.43 1.4K
11:29 170.49 170.49 170.49 170.49 1.5K
11:30 170.48 170.50 170.48 170.50 1.3K
11:31 170.63 170.63 170.63 170.63 0.7K
11:32 170.61 170.61 170.61 170.61 0.7K
11:33 170.56 170.56 170.56 170.56 1.0K
11:35 170.55 170.55 170.55 170.55 0.8K
11:36 170.64 170.64 170.64 170.64 0.4K
11:37 170.59 170.59 170.58 170.58 0.5K
11:38 170.57 170.61 170.57 170.58 0.7K
11:40 170.63 170.63 170.57 170.57 0.6K
11:41 170.57 170.57 170.51 170.51 1.6K
11:42 170.43 170.43 170.41 170.42 2.1K
11:45 170.35 170.35 170.35 170.35 1.1K
11:46 170.26 170.26 170.23 170.23 1.4K
11:47 170.12 170.12 170.12 170.12 1.0K
11:48 170.02 170.02 169.88 169.89 11.2K
11:51 169.86 169.86 169.48 169.54 18.4K
11:52 169.46 169.64 169.42 169.64 5.6K
11:53 169.64 169.64 169.56 169.56 1.7K
11:55 169.62 169.62 169.57 169.57 3.7K
12:03 169.56 169.56 169.54 169.54 5.4K
12:07 169.22 169.22 169.22 169.22 1.3K
12:08 169.29 169.29 169.22 169.22 0.8K
12:09 169.30 169.37 169.30 169.37 2.8K
12:10 169.34 169.34 169.26 169.26 1.5K
12:11 169.37 169.37 169.37 169.37 0.2K
12:12 169.25 169.25 169.25 169.25 3.5K
12:15 169.33 169.33 169.33 169.33 0.4K
12:16 169.19 169.19 169.11 169.11 5.0K
12:18 169.12 169.17 169.12 169.17 2.3K
12:20 169.46 169.46 169.46 169.46 0.4K
12:22 169.39 169.47 169.39 169.47 0.4K
12:23 169.45 169.49 169.40 169.49 3.1K
12:24 169.41 169.41 169.41 169.41 0.8K
12:25 169.40 169.40 169.40 169.40 0.1K
12:26 169.40 169.41 169.40 169.41 4.1K
12:27 169.41 169.44 169.41 169.44 2.4K
12:29 169.32 169.32 169.32 169.32 1.6K
12:30 169.30 169.30 169.30 169.30 0.7K
12:31 169.26 169.28 169.26 169.28 1.4K
12:33 169.31 169.31 169.29 169.29 4.4K
12:34 169.38 169.41 169.38 169.41 1.4K
12:35 169.24 169.40 169.16 169.40 4.3K
12:36 169.15 169.20 169.15 169.20 1.1K
12:37 169.27 169.38 169.27 169.30 2.5K
12:39 169.34 169.34 169.34 169.34 1.4K
12:41 169.29 169.29 169.29 169.29 1.3K
12:44 169.20 169.20 169.20 169.20 0.2K
12:45 169.21 169.21 169.21 169.21 5.2K
12:46 169.21 169.32 169.21 169.32 0.9K
12:47 169.36 169.45 169.36 169.45 1.5K
12:49 169.50 169.50 169.50 169.50 0.4K
12:50 169.51 169.51 169.51 169.51 0.4K
12:51 169.46 169.51 169.43 169.43 1.2K
12:52 169.44 169.44 169.44 169.44 0.5K
12:53 169.44 169.44 169.44 169.44 0.6K
12:54 169.46 169.46 169.46 169.46 0.3K
12:55 169.48 169.48 169.48 169.48 1.6K
12:58 169.43 169.43 169.43 169.43 1.4K
12:59 169.30 169.30 169.30 169.30 0.9K
13:00 169.33 169.37 169.33 169.37 1.2K
13:01 169.33 169.33 169.33 169.33 0.6K
13:02 169.33 169.33 169.27 169.27 2.1K
13:03 169.32 169.32 169.32 169.32 2.6K
13:04 169.22 169.22 169.22 169.22 0.7K
13:05 169.25 169.31 169.25 169.31 1.3K
13:06 169.26 169.26 169.21 169.25 1.8K
13:08 169.20 169.21 169.20 169.21 0.6K
13:09 169.29 169.42 169.29 169.42 1.1K
13:10 169.50 169.50 169.50 169.50 0.5K
13:11 169.38 169.38 169.34 169.34 0.9K
13:12 169.36 169.43 169.36 169.43 0.9K
13:13 169.45 169.45 169.45 169.45 0.3K
13:14 169.46 169.53 169.45 169.46 1.4K
13:15 169.46 169.46 169.46 169.46 0.9K
13:17 169.46 169.46 169.46 169.46 0.6K
13:18 169.40 169.44 169.40 169.44 1.9K
13:19 169.39 169.48 169.39 169.48 1.0K
13:20 169.46 169.48 169.46 169.48 1.3K
13:21 169.46 169.52 169.46 169.52 2.4K
13:22 169.60 169.60 169.60 169.60 0.5K
13:23 169.65 169.65 169.61 169.61 1.9K
13:24 169.59 169.59 169.59 169.59 0.7K
13:25 169.52 169.59 169.52 169.59 3.0K
13:27 169.54 169.54 169.39 169.39 2.3K
13:28 169.43 169.43 169.43 169.43 0.2K
13:29 169.38 169.38 169.38 169.38 0.9K
13:30 169.36 169.39 169.36 169.38 1.6K
13:31 169.35 169.35 169.25 169.25 2.1K
13:32 169.19 169.26 169.19 169.26 5.7K
13:34 169.17 169.17 169.17 169.17 0.2K
13:35 169.19 169.20 169.10 169.10 2.1K
13:36 169.10 169.10 169.10 169.10 0.6K
13:38 169.20 169.36 169.20 169.30 7.2K
13:39 169.14 169.14 169.04 169.04 1.1K
13:40 169.09 169.09 168.97 168.97 1.9K
13:41 168.97 169.03 168.93 168.93 6.4K
13:42 168.99 169.13 168.99 169.13 2.5K
13:43 169.02 169.09 169.01 169.01 2.4K
13:44 169.06 169.06 168.95 169.00 10.4K
13:45 168.90 168.95 168.90 168.95 3.8K
13:47 168.88 168.88 168.88 168.88 0.2K
13:48 168.86 168.86 168.86 168.86 1.4K
13:50 168.91 168.93 168.91 168.93 1.0K
13:52 168.82 168.82 168.82 168.82 1.2K
13:55 168.89 168.89 168.88 168.88 2.6K
13:56 168.78 168.78 168.78 168.78 1.1K
13:57 168.76 168.83 168.76 168.83 1.0K
13:58 168.85 168.89 168.85 168.87 4.1K
14:00 168.77 168.77 168.77 168.77 2.3K
14:01 168.74 168.74 168.74 168.74 0.3K
14:02 168.80 168.86 168.80 168.86 2.7K
14:03 168.74 168.74 168.74 168.74 1.5K
14:04 168.72 168.72 168.72 168.72 0.6K
14:06 168.83 168.83 168.83 168.83 1.3K
14:07 168.81 168.81 168.78 168.80 0.6K
14:08 168.81 168.81 168.81 168.81 0.6K
14:09 168.87 168.87 168.79 168.79 0.9K
14:10 168.80 168.90 168.79 168.79 8.5K
14:11 168.82 168.82 168.82 168.82 0.9K
14:12 168.81 168.92 168.81 168.92 2.1K
14:13 168.87 168.87 168.87 168.87 0.5K
14:14 168.87 168.87 168.82 168.82 1.6K
14:16 168.83 168.83 168.83 168.83 1.1K
14:17 168.82 168.82 168.82 168.82 0.6K
14:18 168.81 168.81 168.81 168.81 0.6K
14:19 168.77 168.79 168.77 168.79 1.1K
14:20 168.77 168.85 168.77 168.83 2.2K
14:21 168.77 168.77 168.62 168.62 3.2K
14:22 168.62 168.62 168.62 168.62 1.7K
14:23 168.71 168.71 168.70 168.70 7.0K
14:24 168.71 168.79 168.71 168.78 2.2K
14:25 168.88 168.99 168.88 168.99 4.8K
14:26 168.95 168.95 168.94 168.94 2.8K
14:27 168.99 169.00 168.96 169.00 2.1K
14:29 169.03 169.03 168.97 168.97 2.1K
14:30 168.99 168.99 168.95 168.97 1.8K
14:31 169.01 169.01 168.98 168.98 4.2K
14:33 169.07 169.11 169.07 169.11 1.2K
14:34 169.10 169.16 169.10 169.16 0.7K
14:35 169.14 169.18 169.14 169.17 1.1K
14:36 169.17 169.19 169.17 169.19 1.7K
14:37 169.17 169.17 169.04 169.04 3.5K
14:38 169.04 169.05 169.02 169.02 2.1K
14:39 168.95 168.96 168.90 168.90 1.8K
14:40 168.90 168.90 168.90 168.90 0.5K
14:41 168.90 168.90 168.90 168.90 0.7K
14:42 168.96 169.01 168.96 169.01 2.1K
14:43 169.01 169.01 168.96 168.96 1.4K
14:44 168.98 168.98 168.89 168.89 1.7K
14:45 168.96 168.96 168.93 168.93 1.2K
14:46 169.03 169.05 169.03 169.05 1.6K
14:47 169.05 169.05 169.01 169.01 3.6K
14:48 169.05 169.05 169.00 169.03 1.8K
14:49 168.98 168.98 168.95 168.95 1.0K
14:50 168.93 168.93 168.86 168.87 2.5K
14:51 168.84 168.97 168.84 168.92 3.2K
14:52 168.91 168.96 168.91 168.96 2.3K
14:53 168.88 168.90 168.87 168.90 3.0K
14:54 168.83 168.83 168.83 168.83 1.4K
14:55 168.88 168.88 168.83 168.83 2.5K
14:56 168.76 168.76 168.76 168.76 1.0K
14:57 168.71 168.71 168.60 168.60 1.5K
14:58 168.60 168.73 168.60 168.65 2.9K
15:00 168.76 168.91 168.76 168.91 2.1K
15:01 168.94 169.11 168.93 169.06 8.6K
15:02 168.98 169.07 168.98 169.07 1.9K
15:03 168.91 168.91 168.84 168.84 2.8K
15:05 168.86 168.95 168.86 168.86 1.3K
15:06 168.93 168.99 168.93 168.99 3.6K
15:07 168.92 168.92 168.92 168.92 0.3K
15:08 168.84 168.87 168.84 168.85 5.9K
15:10 168.79 168.84 168.79 168.84 1.7K
15:11 168.82 168.82 168.81 168.81 0.8K
15:12 168.81 168.85 168.81 168.85 1.3K
15:13 168.81 168.87 168.81 168.87 8.0K
15:14 168.85 168.85 168.83 168.83 1.6K
15:15 168.85 168.85 168.85 168.85 3.1K
15:17 168.87 168.92 168.86 168.92 4.7K
15:18 168.92 168.99 168.92 168.99 2.0K
15:19 169.04 169.04 169.03 169.04 0.6K
15:20 168.97 168.97 168.92 168.92 1.7K
15:21 168.87 168.87 168.75 168.75 3.7K
15:22 168.77 168.93 168.77 168.84 2.1K
15:23 168.84 168.89 168.84 168.89 2.0K
15:24 168.84 168.86 168.73 168.73 21.5K
15:25 168.73 168.78 168.71 168.78 6.0K
15:26 168.76 168.77 168.69 168.69 1.5K
15:27 168.77 168.78 168.70 168.78 0.9K
15:28 168.77 168.80 168.75 168.75 2.6K
15:29 168.73 168.75 168.73 168.75 2.1K
15:30 168.70 168.71 168.63 168.63 3.3K
15:31 168.63 168.63 168.63 168.63 1.4K
15:32 168.63 168.63 168.57 168.57 8.1K
15:33 168.63 168.66 168.63 168.63 6.5K
15:34 168.64 168.64 168.59 168.61 4.1K
15:35 168.58 168.62 168.58 168.62 4.3K
15:36 168.63 168.65 168.61 168.63 5.2K
15:37 168.68 168.68 168.58 168.58 3.8K
15:38 168.53 168.58 168.52 168.52 2.4K
15:39 168.49 168.82 168.49 168.82 13.3K
15:40 168.79 168.91 168.76 168.79 4.7K
15:41 168.88 168.98 168.88 168.91 3.1K
15:42 168.91 168.94 168.91 168.94 1.8K
15:43 168.95 168.95 168.87 168.94 3.2K
15:44 168.89 168.89 168.87 168.87 2.2K
15:45 168.85 168.90 168.85 168.87 9.0K
15:46 168.86 168.87 168.81 168.81 5.4K
15:47 168.80 168.80 168.63 168.68 13.5K
15:48 168.63 168.67 168.63 168.63 2.3K
15:49 168.78 168.81 168.78 168.79 4.2K
15:50 168.92 169.17 168.84 169.17 8.7K
15:51 169.08 169.22 169.08 169.22 6.7K
15:52 169.23 169.36 169.22 169.36 6.0K
15:53 169.37 169.44 169.34 169.34 10.9K
15:54 169.28 169.29 169.24 169.26 8.6K
15:55 169.09 169.09 168.94 169.03 12.8K
15:56 169.03 169.05 168.97 169.02 14.0K
15:57 169.07 169.09 168.95 168.97 16.9K
15:58 168.97 168.97 168.90 168.90 24.1K
15:59 168.93 169.09 168.85 169.09 226.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし