Tobii Dynavox AB (DYVOX)

DYVOX
🏛️ スウェーデン →
104.40
最終更新: 2025-10-07
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
09:00 69.00 69.40 68.90 68.90 1.4K
09:01 69.10 69.10 69.10 69.10 0.1K
09:02 69.10 69.10 69.10 69.10 0.1K
09:03 69.00 69.00 69.00 69.00 0.0K
09:05 68.90 68.90 68.70 68.70 0.2K
09:06 68.50 68.50 68.50 68.50 0.4K
09:07 68.90 68.90 68.90 68.90 0.0K
09:08 68.80 68.80 68.80 68.80 0.3K
09:09 69.00 69.00 68.80 68.80 0.0K
09:10 68.90 68.90 68.90 68.90 0.2K
09:12 68.80 69.00 68.80 69.00 0.6K
09:13 69.00 69.00 69.00 69.00 0.2K
09:15 68.80 68.80 68.70 68.70 1.1K
09:16 68.90 68.90 68.90 68.90 0.1K
09:17 69.00 69.00 69.00 69.00 0.3K
09:19 68.90 68.90 68.90 68.90 0.1K
09:20 69.00 69.00 69.00 69.00 0.1K
09:22 69.00 69.00 69.00 69.00 0.2K
09:24 69.00 69.00 69.00 69.00 0.0K
09:25 69.00 69.00 69.00 69.00 0.2K
09:26 69.20 69.20 69.00 69.00 1.1K
09:27 69.00 69.00 69.00 69.00 0.5K
09:29 69.10 69.20 69.10 69.20 8.4K
09:31 69.20 69.40 69.20 69.40 0.3K
09:32 69.40 69.50 69.40 69.50 1.0K
09:36 69.50 69.50 69.50 69.50 0.4K
09:37 69.50 69.60 69.50 69.60 0.3K
09:40 69.60 69.60 69.60 69.60 1.1K
09:43 69.70 69.70 69.70 69.70 0.6K
09:44 69.80 69.80 69.80 69.80 0.2K
09:45 69.80 69.80 69.70 69.70 1.1K
09:48 69.60 69.70 69.60 69.70 0.7K
09:49 69.50 69.70 69.50 69.70 0.2K
09:50 69.70 69.70 69.70 69.70 0.0K
09:53 69.70 69.80 69.70 69.80 1.2K
09:54 70.00 70.00 70.00 70.00 0.7K
09:55 69.90 70.00 69.90 70.00 0.0K
09:56 70.00 70.00 70.00 70.00 0.1K
09:57 70.00 70.20 70.00 70.20 0.9K
09:59 70.10 70.20 70.10 70.20 1.9K
10:00 70.20 70.30 70.20 70.30 0.8K
10:01 70.20 70.30 70.20 70.30 1.3K
10:02 70.40 70.40 70.40 70.40 0.3K
10:03 70.60 70.60 70.50 70.60 2.6K
10:04 70.70 70.70 70.60 70.60 1.1K
10:05 70.70 70.70 70.70 70.70 0.0K
10:08 70.70 70.70 70.40 70.40 2.2K
10:09 70.30 70.30 70.30 70.30 0.3K
10:10 70.40 70.40 70.30 70.30 2.5K
10:11 70.30 70.40 70.30 70.40 1.8K
10:12 70.40 70.40 70.40 70.40 0.0K
10:13 70.30 70.30 70.30 70.30 0.1K
10:15 70.40 70.40 70.40 70.40 0.3K
10:16 70.60 70.60 70.60 70.60 0.0K
10:17 70.30 70.50 70.30 70.50 2.1K
10:18 70.50 70.60 70.50 70.60 1.7K
10:19 70.60 70.60 70.50 70.60 2.9K
10:20 70.60 70.60 70.50 70.50 0.5K
10:21 70.40 70.40 70.40 70.40 0.4K
10:22 70.50 70.50 70.50 70.50 0.0K
10:28 70.50 70.50 70.50 70.50 0.1K
10:31 70.30 70.40 70.30 70.40 0.2K
10:32 70.20 70.20 70.20 70.20 0.1K
10:34 70.40 70.40 70.40 70.40 1.7K
10:35 70.40 70.40 70.40 70.40 0.0K
10:36 70.40 70.40 70.40 70.40 0.9K
10:37 70.20 70.30 70.20 70.30 1.0K
10:38 70.30 70.30 70.30 70.30 0.0K
10:39 70.30 70.30 70.30 70.30 0.0K
10:44 70.30 70.30 70.30 70.30 0.0K
10:47 70.30 70.30 70.30 70.30 0.2K
10:48 70.30 70.30 70.30 70.30 0.2K
10:53 70.30 70.40 70.30 70.40 1.1K
10:57 70.40 70.40 70.40 70.40 0.0K
10:59 70.50 70.50 70.50 70.50 1.5K
11:02 70.50 70.60 70.50 70.60 0.2K
11:05 70.50 70.50 70.50 70.50 0.3K
11:06 70.40 70.40 70.40 70.40 0.3K
11:07 70.50 70.50 70.50 70.50 0.1K
11:10 70.50 70.50 70.50 70.50 0.0K
11:11 70.50 70.50 70.50 70.50 0.6K
11:13 70.60 70.60 70.60 70.60 0.0K
11:15 70.60 70.60 70.60 70.60 0.6K
11:18 70.60 70.60 70.50 70.50 0.1K
11:19 70.60 70.60 70.60 70.60 0.8K
11:21 70.40 70.40 70.30 70.40 0.7K
11:22 70.40 70.40 70.40 70.40 0.0K
11:27 70.40 70.40 70.40 70.40 0.2K
11:30 70.20 70.20 70.20 70.20 0.4K
11:35 70.30 70.30 70.30 70.30 0.3K
11:36 70.30 70.30 70.30 70.30 3.5K
11:37 70.40 70.50 70.30 70.30 0.9K
11:41 70.20 70.20 70.20 70.20 1.2K
11:45 70.30 70.30 70.30 70.30 0.5K
11:48 70.20 70.20 70.20 70.20 0.7K
11:53 70.20 70.20 70.20 70.20 0.7K
11:54 70.20 70.20 70.20 70.20 0.1K
11:55 70.30 70.30 70.30 70.30 0.4K
11:56 70.30 70.30 70.30 70.30 0.1K
11:57 70.30 70.30 70.30 70.30 0.1K
11:59 70.20 70.30 70.20 70.20 2.7K
12:01 70.40 70.40 70.30 70.30 2.5K
12:02 70.40 70.40 70.40 70.40 0.1K
12:07 70.40 70.40 70.40 70.40 0.1K
12:10 70.40 70.40 70.40 70.40 0.1K
12:11 70.40 70.40 70.40 70.40 0.3K
12:13 70.50 70.50 70.50 70.50 0.1K
12:14 70.30 70.30 70.30 70.30 0.3K
12:16 70.40 70.40 70.30 70.30 0.5K
12:17 70.40 70.50 70.40 70.50 0.1K
12:19 70.50 70.50 70.50 70.50 0.2K
12:25 70.50 70.50 70.50 70.50 0.0K
12:28 70.40 70.40 70.40 70.40 1.2K
12:29 70.80 70.80 70.80 70.80 12.9K
12:30 70.80 70.80 70.80 70.80 0.0K
12:31 70.80 70.80 70.40 70.50 9.1K
12:32 70.50 70.50 70.40 70.40 1.9K
12:33 70.60 70.60 70.30 70.30 3.0K
12:35 70.30 70.30 70.30 70.30 0.0K
12:37 70.50 70.50 70.30 70.50 0.3K
12:40 70.40 70.40 70.40 70.40 1.1K
12:44 70.30 70.30 70.30 70.30 0.3K
12:46 70.30 70.30 70.30 70.30 2.5K
12:53 70.40 70.40 70.40 70.40 0.0K
12:55 70.40 70.40 70.40 70.40 0.2K
12:56 70.50 70.50 70.50 70.50 0.1K
12:59 70.50 70.50 70.50 70.50 0.1K
13:01 70.20 70.20 70.20 70.20 3.1K
13:05 70.30 70.30 70.20 70.20 0.6K
13:08 70.30 70.30 70.30 70.30 0.1K
13:09 70.30 70.30 70.30 70.30 0.3K
13:14 70.40 70.40 70.40 70.40 0.0K
13:17 70.40 70.40 70.40 70.40 0.1K
13:19 70.40 70.40 70.30 70.30 4.6K
13:20 70.30 70.30 70.30 70.30 0.0K
13:21 70.20 70.20 70.20 70.20 0.8K
13:24 70.40 70.40 70.40 70.40 0.0K
13:29 70.50 70.50 70.40 70.40 1.0K
13:35 70.60 70.60 70.40 70.40 3.7K
13:36 70.50 70.50 70.50 70.50 0.0K
13:37 70.50 70.50 70.50 70.50 0.0K
13:40 70.50 70.50 70.30 70.30 1.5K
13:46 70.40 70.40 70.40 70.40 0.4K
13:47 70.40 70.40 70.40 70.40 0.1K
13:49 70.50 70.50 70.50 70.50 0.5K
13:50 70.30 70.30 70.30 70.30 0.1K
13:51 70.40 70.40 70.40 70.40 0.0K
13:55 70.40 70.40 70.40 70.40 0.1K
14:04 70.40 70.40 70.40 70.40 0.5K
14:09 70.40 70.40 70.40 70.40 0.1K
14:10 70.40 70.40 70.40 70.40 0.3K
14:11 70.50 70.50 70.50 70.50 0.3K
14:12 70.60 70.60 70.60 70.60 0.7K
14:15 70.80 70.80 70.80 70.80 0.1K
14:16 70.80 70.80 70.80 70.80 0.3K
14:20 70.70 70.70 70.70 70.70 0.1K
14:25 70.80 70.80 70.80 70.80 0.6K
14:29 70.70 70.70 70.70 70.70 0.8K
14:30 70.80 70.80 70.80 70.80 0.0K
14:31 70.50 70.50 70.40 70.50 7.8K
14:34 70.60 70.60 70.60 70.60 0.3K
14:45 70.60 70.60 70.60 70.60 0.0K
14:48 70.60 70.60 70.40 70.40 2.6K
14:49 70.50 70.50 70.50 70.50 0.0K
14:50 70.50 70.50 70.50 70.50 0.0K
14:51 70.50 70.50 70.50 70.50 0.1K
14:53 70.50 70.50 70.50 70.50 0.0K
14:54 70.30 70.30 70.30 70.30 0.2K
14:55 70.40 70.40 70.40 70.40 0.1K
14:56 70.50 70.60 70.50 70.60 0.3K
14:57 70.60 70.60 70.60 70.60 0.0K
14:58 70.60 70.60 70.60 70.60 0.3K
15:02 70.40 70.40 70.40 70.40 0.2K
15:07 70.30 70.30 70.30 70.30 1.6K
15:08 70.50 70.50 70.50 70.50 0.0K
15:11 70.50 70.50 70.50 70.50 1.8K
15:12 70.30 70.30 70.30 70.30 0.1K
15:15 70.30 70.30 70.30 70.30 0.4K
15:20 70.50 70.50 70.50 70.50 0.0K
15:24 70.50 70.50 70.50 70.50 0.5K
15:27 70.50 70.50 70.50 70.50 0.3K
15:28 70.50 70.50 70.50 70.50 1.1K
15:29 70.50 70.50 70.50 70.50 0.2K
15:30 70.30 70.30 70.20 70.20 16.1K
15:31 70.20 70.20 70.20 70.20 0.2K
15:32 70.20 70.20 70.20 70.20 0.1K
15:33 70.20 70.20 70.20 70.20 0.3K
15:34 70.20 70.20 70.20 70.20 0.1K
15:35 70.20 70.20 70.10 70.10 2.6K
15:37 70.20 70.20 70.20 70.20 0.1K
15:38 70.20 70.20 70.20 70.20 0.2K
15:40 70.20 70.20 70.20 70.20 0.2K
15:41 70.20 70.20 70.20 70.20 0.5K
15:42 70.20 70.20 70.20 70.20 1.0K
15:43 70.20 70.20 70.20 70.20 0.2K
15:44 70.10 70.10 70.00 70.00 1.2K
15:46 69.90 69.90 69.90 69.90 0.7K
15:50 69.90 69.90 69.90 69.90 0.4K
15:53 69.90 69.90 69.90 69.90 0.3K
15:54 70.10 70.10 70.10 70.10 2.0K
15:58 70.00 70.00 70.00 70.00 0.2K
15:59 69.90 69.90 69.90 69.90 0.2K
16:01 69.90 69.90 69.90 69.90 0.1K
16:02 70.10 70.10 70.10 70.10 0.1K
16:04 70.10 70.10 70.10 70.10 0.2K
16:05 70.10 70.10 69.90 69.90 0.1K
16:07 69.90 69.90 69.90 69.90 0.1K
16:08 70.00 70.10 70.00 70.00 2.5K
16:10 70.20 70.20 70.20 70.20 0.4K
16:11 70.20 70.20 70.20 70.20 0.2K
16:12 70.20 70.20 70.00 70.00 2.7K
16:14 70.10 70.10 70.10 70.10 0.7K
16:15 70.10 70.10 70.00 70.00 4.2K
16:16 70.00 70.00 70.00 70.00 8.8K
16:19 69.90 69.90 69.80 69.80 1.6K
16:22 69.90 70.00 69.90 70.00 1.2K
16:24 69.90 69.90 69.90 69.90 1.2K
16:27 69.80 69.80 69.80 69.80 4.9K
16:28 70.00 70.00 70.00 70.00 0.9K
16:29 70.00 70.00 70.00 70.00 0.6K
16:30 70.00 70.00 70.00 70.00 0.2K
16:31 70.00 70.00 70.00 70.00 0.9K
16:32 70.00 70.00 70.00 70.00 5.7K
16:33 70.00 70.00 70.00 70.00 0.6K
16:34 70.00 70.00 70.00 70.00 0.1K
16:35 70.00 70.00 70.00 70.00 0.4K
16:36 70.00 70.00 70.00 70.00 0.3K
16:37 70.00 70.00 70.00 70.00 0.0K
16:38 70.00 70.00 70.00 70.00 0.1K
16:39 70.00 70.00 70.00 70.00 0.4K
16:40 70.00 70.00 70.00 70.00 0.1K
16:41 69.90 69.90 69.90 69.90 2.7K
16:43 69.90 69.90 69.90 69.90 0.5K
16:45 69.90 69.90 69.90 69.90 0.5K
16:48 70.00 70.00 70.00 70.00 1.2K
16:53 70.00 70.00 70.00 70.00 1.7K
16:54 70.00 70.00 70.00 70.00 0.2K
16:55 70.00 70.00 70.00 70.00 0.4K
16:56 69.90 69.90 69.90 69.90 1.0K
16:59 69.90 70.00 69.90 70.00 1.3K
17:00 70.00 70.00 70.00 70.00 0.3K
17:01 70.00 70.00 70.00 70.00 0.1K
17:02 70.00 70.00 70.00 70.00 0.2K
17:03 70.00 70.00 69.90 70.00 0.4K
17:04 70.00 70.00 70.00 70.00 0.0K
17:05 70.00 70.00 70.00 70.00 1.9K
17:06 70.00 70.00 70.00 70.00 0.9K
17:07 70.00 70.00 70.00 70.00 0.4K
17:08 70.00 70.00 70.00 70.00 0.3K
17:09 70.00 70.00 70.00 70.00 0.3K
17:10 70.00 70.00 70.00 70.00 0.6K
17:11 70.00 70.00 70.00 70.00 0.0K
17:12 70.00 70.00 70.00 70.00 0.4K
17:13 70.00 70.00 70.00 70.00 1.0K
17:14 70.00 70.00 70.00 70.00 0.1K
17:15 70.00 70.00 70.00 70.00 0.5K
17:16 70.00 70.00 70.00 70.00 0.5K
17:17 70.00 70.00 70.00 70.00 1.5K
17:18 70.00 70.00 69.90 69.90 2.6K
17:19 70.00 70.00 70.00 70.00 0.2K
17:20 70.00 70.00 69.90 70.00 0.3K
17:21 70.00 70.00 69.90 69.90 0.6K
17:22 70.00 70.00 69.90 70.00 0.7K
17:23 70.00 70.00 70.00 70.00 1.7K
17:24 70.00 70.00 69.90 70.00 0.9K
17:29 70.10 70.10 70.10 70.10 0.0K
17:30 70.10 70.10 70.10 70.10 39.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし