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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 153.56 154.39 153.02 153.81 0.6M
2023-12-28 154.34 154.65 153.51 154.16 0.5M
2023-12-27 154.86 154.96 153.68 154.16 0.4M
2023-12-26 153.16 154.92 153.07 154.64 0.5M
2023-12-22 153.00 153.80 152.07 152.94 0.4M
2023-12-21 152.15 152.71 151.16 152.48 0.4M
2023-12-20 153.00 154.39 150.80 150.98 0.7M
2023-12-19 152.47 153.72 151.95 153.30 0.8M
2023-12-18 152.75 152.77 150.85 151.80 0.6M
2023-12-15 153.96 155.04 151.49 152.20 1.4M
2023-12-14 148.88 155.85 148.58 155.29 1.4M
2023-12-13 145.38 147.87 144.00 147.30 0.7M
2023-12-12 145.80 145.96 145.13 145.49 0.4M
2023-12-11 143.56 145.78 143.53 145.31 0.5M
2023-12-08 143.79 145.12 143.31 143.62 1.0M
2023-12-07 143.60 143.78 142.44 143.69 0.8M
2023-12-06 142.09 144.71 142.09 143.21 0.6M
2023-12-05 143.05 143.27 141.18 141.36 0.7M
2023-12-04 142.02 143.57 141.68 143.43 0.7M
2023-12-01 141.58 143.36 141.15 143.21 0.9M
2023-11-30 141.50 142.24 139.93 141.16 1.1M
2023-11-29 140.96 142.14 140.44 140.77 0.7M
2023-11-28 138.87 140.82 137.73 140.09 1.1M
2023-11-27 138.82 139.79 137.96 139.04 0.5M
2023-11-24 138.40 139.71 138.25 139.69 0.3M
2023-11-22 138.86 139.39 138.10 138.56 0.5M
2023-11-21 137.86 139.04 137.38 138.48 0.8M
2023-11-20 137.75 138.27 136.50 138.25 0.7M
2023-11-17 138.44 138.53 137.11 137.79 0.8M
2023-11-16 138.82 139.95 137.11 137.54 0.6M
2023-11-15 137.00 140.99 136.13 138.83 1.2M
2023-11-14 133.77 136.89 133.77 136.80 0.8M
2023-11-13 131.14 132.38 130.75 131.47 0.8M
2023-11-10 131.44 132.03 130.07 131.63 0.7M
2023-11-09 131.30 131.48 130.09 130.79 0.8M
2023-11-08 130.66 130.92 129.63 130.11 1.0M
2023-11-07 132.30 132.30 130.29 130.47 0.9M
2023-11-06 134.13 135.15 131.41 132.76 0.9M
2023-11-03 135.14 136.52 134.34 134.36 0.7M
2023-11-02 130.97 134.27 130.21 133.26 0.9M
2023-11-01 130.26 130.60 127.50 129.08 0.9M
2023-10-31 127.63 129.99 127.25 129.95 1.0M
2023-10-30 129.16 129.92 127.50 128.42 0.8M
2023-10-27 130.49 131.58 128.13 128.42 0.6M
2023-10-26 130.80 131.99 129.30 130.55 1.0M
2023-10-25 131.13 131.29 128.37 130.08 1.2M
2023-10-24 135.96 135.96 128.54 132.33 2.3M
2023-10-23 134.78 136.25 133.82 133.85 1.5M
2023-10-20 134.40 135.40 133.59 134.69 1.3M
2023-10-19 135.62 137.14 134.07 134.43 0.8M
2023-10-18 140.48 141.72 135.55 135.83 0.8M
2023-10-17 139.95 142.80 139.77 141.59 0.7M
2023-10-16 139.67 141.41 139.37 140.78 0.7M
2023-10-13 140.61 140.86 136.97 138.12 0.7M
2023-10-12 142.95 143.27 140.16 140.22 0.9M
2023-10-11 141.41 142.34 141.24 142.18 0.8M
2023-10-10 140.87 142.40 139.38 141.03 0.8M
2023-10-09 138.18 140.84 137.67 140.37 0.6M
2023-10-06 137.69 140.17 137.04 138.89 0.9M
2023-10-05 138.44 139.68 136.57 138.31 0.8M
2023-10-04 137.61 138.86 136.45 137.92 0.7M
2023-10-03 137.17 137.90 136.50 137.78 0.6M
2023-10-02 139.04 139.88 137.10 137.68 0.8M
2023-09-29 141.90 141.90 139.08 139.51 0.7M
2023-09-28 140.84 142.10 139.86 140.69 0.8M
2023-09-27 140.97 141.17 139.29 140.59 0.7M
2023-09-26 141.45 142.34 139.80 139.80 0.9M
2023-09-25 140.82 143.63 140.82 142.54 0.8M
2023-09-22 141.60 142.56 140.07 141.35 1.0M
2023-09-21 142.81 143.21 141.42 141.56 0.8M
2023-09-20 145.06 146.47 143.34 143.50 0.6M
2023-09-19 143.17 144.09 142.46 143.75 0.6M
2023-09-18 144.36 144.66 143.14 143.53 0.6M
2023-09-15 144.42 145.25 143.00 144.45 1.4M
2023-09-14 142.63 144.35 142.10 144.16 1.0M
2023-09-13 141.04 141.46 140.05 141.20 0.8M
2023-09-12 139.53 141.73 138.75 140.87 0.7M
2023-09-11 142.67 142.98 139.03 140.22 0.8M
2023-09-08 141.54 143.01 141.18 142.11 0.8M
2023-09-07 142.94 143.78 141.16 141.72 0.7M
2023-09-06 143.30 144.99 143.06 143.86 0.8M
2023-09-05 148.62 148.62 143.75 143.78 0.7M
2023-09-01 149.48 149.95 148.17 148.70 0.9M
2023-08-31 148.47 149.72 148.23 148.30 0.9M
2023-08-30 146.50 148.54 146.09 148.24 1.3M
2023-08-29 143.79 146.92 143.73 146.59 0.6M
2023-08-28 143.15 144.70 143.05 143.99 0.6M
2023-08-25 142.55 143.91 141.45 142.67 0.7M
2023-08-24 141.43 143.36 141.22 141.35 0.4M
2023-08-23 139.95 142.23 139.43 142.05 0.4M
2023-08-22 140.60 141.46 139.59 139.89 0.5M
2023-08-21 140.39 141.04 138.70 139.90 0.5M
2023-08-18 138.96 140.98 138.96 140.57 0.7M
2023-08-17 139.31 141.08 139.17 139.72 1.0M
2023-08-16 139.59 140.70 138.89 139.01 0.6M
2023-08-15 141.44 142.94 139.40 139.86 0.7M
2023-08-14 142.43 142.88 141.56 142.48 0.6M
2023-08-11 141.97 143.09 141.90 142.97 0.6M
2023-08-10 143.65 144.59 141.43 142.37 0.6M
2023-08-09 143.98 144.71 143.06 143.58 0.6M
2023-08-08 142.04 144.26 140.85 143.99 0.8M
2023-08-07 142.97 143.88 142.31 143.38 0.7M
2023-08-04 143.66 144.15 141.61 142.27 0.6M
2023-08-03 142.21 143.30 141.09 142.71 0.8M
2023-08-02 143.96 144.86 142.65 142.97 1.0M
2023-08-01 144.82 146.64 143.92 145.48 1.0M
2023-07-31 146.14 146.46 144.98 145.97 1.7M
2023-07-28 147.30 147.31 145.43 145.69 1.1M
2023-07-27 147.62 148.22 145.19 145.79 1.5M
2023-07-26 145.77 147.95 143.60 146.80 1.3M
2023-07-25 144.76 149.40 138.73 146.51 3.0M
2023-07-24 152.77 154.32 151.86 152.09 1.2M
2023-07-21 150.24 152.75 149.23 152.12 1.2M
2023-07-20 150.41 150.74 148.39 149.95 0.8M
2023-07-19 149.51 150.48 147.61 150.13 0.6M
2023-07-18 148.78 151.13 148.41 150.34 1.1M
2023-07-17 148.05 150.69 147.80 148.90 0.8M
2023-07-14 149.63 150.12 147.48 148.32 0.5M
2023-07-13 150.63 151.45 150.04 150.08 0.7M
2023-07-12 151.19 151.36 149.64 150.67 1.0M
2023-07-11 149.17 150.24 148.77 149.46 0.7M
2023-07-10 146.03 148.47 145.84 148.45 0.7M
2023-07-07 143.54 147.83 143.54 146.10 0.7M
2023-07-06 143.45 144.37 142.74 143.93 0.8M
2023-07-05 145.49 146.70 144.86 145.00 0.5M
2023-07-03 146.90 147.36 145.65 147.14 0.3M
2023-06-30 146.16 148.97 145.39 147.65 1.2M
2023-06-29 142.37 144.97 142.37 144.65 0.4M
2023-06-28 144.93 145.13 143.11 143.35 0.6M
2023-06-27 143.82 145.01 143.25 144.79 0.6M
2023-06-26 141.32 144.80 141.32 143.10 0.6M
2023-06-23 141.29 141.57 139.89 141.13 0.9M
2023-06-22 144.43 144.43 142.33 142.61 0.4M
2023-06-21 142.39 145.97 142.21 144.25 0.7M
2023-06-20 146.56 147.15 143.25 143.43 1.0M
2023-06-16 147.74 148.38 146.42 147.73 1.5M
2023-06-15 144.73 147.25 144.73 147.08 0.9M
2023-06-14 145.81 146.32 144.50 145.18 1.2M
2023-06-13 143.43 145.92 143.43 145.15 1.0M
2023-06-12 141.12 143.47 140.20 143.07 0.7M
2023-06-09 141.27 142.32 139.80 141.14 0.9M
2023-06-08 143.07 143.98 141.76 142.30 0.8M
2023-06-07 138.90 143.90 138.54 143.56 0.9M
2023-06-06 137.37 139.41 136.95 139.02 0.9M
2023-06-05 139.63 139.99 136.70 137.88 0.7M
2023-06-02 136.95 140.07 136.35 139.86 0.8M
2023-06-01 133.80 135.98 132.83 135.06 1.0M
2023-05-31 136.14 136.32 133.22 133.33 1.1M
2023-05-30 137.22 137.63 135.79 136.94 0.7M
2023-05-26 135.82 137.43 135.08 137.03 0.6M
2023-05-25 136.37 137.57 134.42 135.22 0.7M
2023-05-24 138.84 138.84 135.40 135.64 1.0M
2023-05-23 139.33 140.78 137.87 139.32 0.7M
2023-05-22 139.36 140.53 137.87 140.20 0.5M
2023-05-19 141.86 142.18 139.31 139.47 0.7M
2023-05-18 139.59 141.18 139.24 140.83 0.8M
2023-05-17 138.53 140.75 138.19 139.85 0.7M
2023-05-16 138.54 138.63 137.19 137.52 0.9M
2023-05-15 139.00 140.02 138.02 139.57 0.8M
2023-05-12 140.29 140.63 137.67 138.76 0.8M
2023-05-11 139.68 140.46 137.54 139.31 0.9M
2023-05-10 143.39 144.58 139.15 140.97 0.6M
2023-05-09 143.49 145.03 141.49 142.63 0.7M
2023-05-08 145.38 145.38 143.24 144.03 0.5M
2023-05-05 144.04 145.15 143.37 144.51 0.6M
2023-05-04 144.57 144.75 141.15 141.95 0.7M
2023-05-03 145.40 147.10 143.97 144.40 0.8M
2023-05-02 145.23 147.15 142.95 144.74 0.7M
2023-05-01 146.06 147.38 145.80 146.41 0.6M
2023-04-28 144.81 146.19 144.49 146.16 1.1M
2023-04-27 141.58 144.94 140.96 144.58 1.0M
2023-04-26 147.07 147.16 140.10 140.81 1.8M
2023-04-25 147.92 148.97 145.45 145.46 0.9M
2023-04-24 147.59 148.96 147.58 148.60 0.7M
2023-04-21 147.85 148.08 146.25 147.68 0.4M
2023-04-20 146.18 148.13 146.18 147.22 0.5M
2023-04-19 147.51 148.19 146.38 147.54 0.5M
2023-04-18 149.02 150.00 147.57 148.28 0.5M
2023-04-17 147.55 148.44 146.61 148.18 0.5M
2023-04-14 147.46 149.09 146.05 147.01 0.5M
2023-04-13 147.07 147.58 144.25 147.50 1.0M
2023-04-12 147.97 148.22 146.06 147.12 1.1M
2023-04-11 145.18 149.09 145.18 146.93 1.4M
2023-04-10 141.57 144.12 140.99 144.05 1.3M
2023-04-06 142.29 143.19 141.29 141.57 0.9M
2023-04-05 143.85 144.35 141.97 142.89 0.7M
2023-04-04 150.58 150.58 144.18 145.07 0.7M
2023-04-03 152.04 152.85 148.80 150.52 0.9M
2023-03-31 149.04 152.06 148.93 151.94 1.2M
2023-03-30 147.99 149.09 147.58 148.15 0.9M
2023-03-29 146.04 147.39 144.88 146.96 0.9M
2023-03-28 142.85 144.39 142.72 144.33 0.7M
2023-03-27 143.41 143.41 141.32 142.77 0.7M
2023-03-24 139.06 141.62 137.80 141.44 0.7M
2023-03-23 140.47 143.27 139.43 140.53 0.7M
2023-03-22 142.05 144.30 140.50 140.54 0.7M
2023-03-21 142.30 143.10 141.24 142.21 0.9M
2023-03-20 137.50 140.20 136.83 140.14 1.7M
2023-03-17 140.00 140.54 135.84 136.57 1.6M
2023-03-16 139.02 141.60 137.39 140.76 1.1M
2023-03-15 142.91 143.17 137.37 140.33 1.5M
2023-03-14 146.13 149.29 143.31 145.66 0.9M
2023-03-13 143.83 145.65 141.64 143.45 1.0M
2023-03-10 150.50 150.50 145.24 145.80 1.0M
2023-03-09 153.38 154.85 149.52 150.16 1.0M
2023-03-08 153.05 154.45 151.57 152.47 1.5M
2023-03-07 154.53 155.09 152.09 152.81 0.9M
2023-03-06 155.89 156.96 154.30 154.32 0.8M
2023-03-03 152.10 154.98 151.57 154.65 0.8M
2023-03-02 149.58 152.33 148.88 151.40 0.8M
2023-03-01 149.34 150.66 149.27 150.12 0.7M
2023-02-28 150.00 151.32 149.71 149.90 1.1M
2023-02-27 149.28 150.36 148.96 150.00 0.7M
2023-02-24 147.25 148.97 146.34 148.40 0.7M
2023-02-23 149.48 149.98 147.35 148.92 0.6M
2023-02-22 149.04 150.77 148.16 148.70 0.7M
2023-02-21 153.80 153.80 148.16 148.53 0.9M
2023-02-17 154.44 155.40 152.89 155.36 0.7M
2023-02-16 154.73 155.91 154.01 154.94 0.7M
2023-02-15 155.00 156.68 154.48 156.51 0.6M
2023-02-14 155.18 156.05 153.31 155.70 0.6M
2023-02-13 153.71 155.94 153.26 155.70 0.7M
2023-02-10 152.44 153.56 151.89 153.25 0.6M
2023-02-09 155.34 156.10 152.81 153.15 0.5M
2023-02-08 155.40 156.82 153.19 154.15 0.8M
2023-02-07 155.54 157.06 153.78 156.47 0.8M
2023-02-06 158.10 158.37 155.88 156.46 0.9M
2023-02-03 157.49 159.98 157.39 159.61 1.0M
2023-02-02 158.64 160.66 157.65 159.12 1.2M
2023-02-01 152.46 157.38 151.24 156.60 1.6M
2023-01-31 146.51 152.44 143.52 151.83 2.4M
2023-01-30 143.76 145.00 142.86 143.31 1.2M
2023-01-27 142.96 145.78 142.55 144.98 1.0M
2023-01-26 143.12 143.54 140.85 143.50 0.7M
2023-01-25 141.71 142.00 140.04 141.85 0.7M
2023-01-24 141.65 144.48 140.80 143.21 0.7M
2023-01-23 139.64 142.39 139.40 141.72 0.5M
2023-01-20 136.49 139.57 135.92 139.34 0.7M
2023-01-19 139.98 140.00 135.79 135.88 1.1M
2023-01-18 144.67 145.26 140.19 140.52 0.7M
2023-01-17 144.46 145.20 143.53 144.31 1.0M
2023-01-13 142.13 144.99 142.13 144.39 0.6M
2023-01-12 142.46 143.61 141.05 142.90 0.8M
2023-01-11 140.33 141.98 139.72 141.93 0.7M
2023-01-10 138.56 139.85 137.96 139.30 0.5M
2023-01-09 139.54 141.74 138.61 138.91 1.1M
2023-01-06 135.94 139.95 135.61 139.42 0.6M
2023-01-05 135.26 136.05 134.03 134.42 0.5M
2023-01-04 136.00 136.50 134.72 136.17 0.6M
2023-01-03 135.89 136.64 133.72 135.07 0.8M