Tobii Dynavox AB (DYVOX)

DYVOX
🏛️ スウェーデン →
105.30
最終更新: 2025-10-06
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 70.60 70.80 70.50 70.50 1.8K
09:02 70.90 71.10 70.90 71.10 0.2K
09:04 70.90 71.00 70.90 71.00 1.4K
09:05 71.20 71.30 71.20 71.30 0.2K
09:08 71.30 71.30 71.30 71.30 0.1K
09:09 71.20 71.20 71.20 71.20 0.0K
09:10 71.30 71.30 71.30 71.30 0.0K
09:11 71.10 71.10 71.00 71.00 1.6K
09:12 71.10 71.10 71.10 71.10 0.2K
09:13 71.20 71.20 71.15 71.15 0.4K
09:14 71.00 71.30 71.00 71.30 2.4K
09:15 71.60 71.90 71.60 71.90 2.4K
09:16 71.90 72.00 71.80 71.80 2.1K
09:19 71.80 72.10 71.80 72.00 6.4K
09:21 71.90 71.90 71.90 71.90 2.4K
09:22 72.00 72.00 72.00 72.00 0.2K
09:23 72.00 72.00 72.00 72.00 0.0K
09:24 72.00 72.00 72.00 72.00 0.2K
09:26 72.00 72.00 72.00 72.00 0.3K
09:28 71.80 71.90 71.80 71.90 0.7K
09:29 71.80 72.00 71.80 72.00 0.1K
09:31 72.00 72.00 72.00 72.00 0.1K
09:32 72.10 72.10 72.10 72.10 2.0K
09:33 72.00 72.00 72.00 72.00 0.0K
09:34 72.10 72.10 72.10 72.10 0.1K
09:35 72.00 72.00 72.00 72.00 0.6K
09:36 72.10 72.10 72.10 72.10 0.2K
09:37 72.10 72.10 72.10 72.10 0.0K
09:38 72.10 72.10 72.10 72.10 0.0K
09:39 72.20 72.20 72.10 72.20 2.6K
09:40 72.00 72.20 72.00 72.20 0.4K
09:41 72.00 72.00 71.90 71.90 1.1K
09:42 71.90 71.90 71.90 71.90 0.0K
09:44 71.90 72.00 71.90 72.00 2.7K
09:46 71.80 72.00 71.80 72.00 0.2K
09:47 72.00 72.00 72.00 72.00 0.3K
09:48 71.80 72.00 71.80 72.00 0.1K
09:49 72.00 72.00 72.00 72.00 0.2K
09:51 71.90 71.90 71.90 71.90 0.1K
09:52 71.90 71.90 71.90 71.90 0.0K
09:53 72.10 72.10 72.10 72.10 0.0K
09:54 72.10 72.10 72.10 72.10 0.4K
09:55 72.20 72.20 72.20 72.20 0.2K
09:56 72.20 72.20 72.20 72.20 0.0K
09:57 72.20 72.20 72.10 72.10 1.0K
09:58 72.20 72.50 72.20 72.50 1.9K
10:00 72.30 72.40 72.30 72.40 0.5K
10:01 72.40 72.40 72.40 72.40 0.0K
10:02 72.40 72.40 72.40 72.40 0.1K
10:03 72.20 72.70 72.20 72.70 2.0K
10:04 72.70 73.00 72.70 72.70 2.6K
10:06 72.80 73.00 72.80 73.00 0.6K
10:07 72.90 73.00 72.90 73.00 1.9K
10:08 72.80 72.80 72.40 72.40 4.8K
10:09 72.60 72.60 72.40 72.40 0.6K
10:10 72.40 72.40 72.30 72.30 0.8K
10:11 72.50 72.50 72.50 72.50 0.2K
10:12 72.50 72.50 72.50 72.50 0.1K
10:13 72.50 72.50 72.50 72.50 0.4K
10:15 72.40 72.40 72.40 72.40 0.1K
10:16 72.20 72.30 72.20 72.30 0.7K
10:17 72.40 72.40 72.40 72.40 0.5K
10:18 72.40 72.40 72.40 72.40 0.4K
10:20 72.60 72.60 72.50 72.50 1.1K
10:22 72.50 72.50 72.50 72.50 0.0K
10:23 72.50 72.50 72.50 72.50 1.5K
10:25 72.50 72.50 72.50 72.50 0.1K
10:26 72.40 72.40 72.40 72.40 0.0K
10:27 72.40 72.40 72.40 72.40 0.7K
10:28 72.50 72.50 72.50 72.50 0.1K
10:34 72.30 72.30 72.30 72.30 0.1K
10:37 72.40 72.40 72.40 72.40 0.6K
10:38 72.50 72.50 72.50 72.50 0.6K
10:40 72.60 72.60 72.60 72.60 0.4K
10:41 72.40 72.40 72.40 72.40 0.4K
10:46 72.60 72.60 72.50 72.50 2.0K
10:47 72.60 72.60 72.60 72.60 3.6K
10:48 72.50 72.50 72.50 72.50 0.5K
10:49 72.70 73.00 72.70 72.80 4.0K
10:50 73.00 73.00 72.50 72.55 11.2K
10:52 72.50 72.50 72.50 72.50 1.3K
10:54 72.60 72.60 72.60 72.60 0.1K
10:55 72.50 72.50 72.50 72.50 0.7K
10:57 72.20 72.60 72.20 72.60 5.0K
10:58 72.40 72.40 72.40 72.40 0.9K
10:59 72.50 72.50 72.50 72.50 0.0K
11:01 72.30 72.30 72.30 72.30 1.7K
11:04 72.30 72.50 72.30 72.50 6.8K
11:05 72.20 72.20 72.20 72.20 0.0K
11:06 72.30 72.30 72.30 72.30 0.3K
11:07 72.20 72.20 72.10 72.10 0.4K
11:09 72.00 72.20 72.00 72.20 2.2K
11:10 72.30 72.30 72.30 72.30 0.1K
11:11 72.20 72.20 72.20 72.20 0.1K
11:15 72.30 72.30 72.30 72.30 0.0K
11:19 72.00 72.00 72.00 72.00 1.0K
11:20 71.90 71.90 71.90 71.90 0.7K
11:23 72.00 72.00 72.00 72.00 0.0K
11:24 72.10 72.10 72.10 72.10 0.0K
11:25 72.10 72.10 72.10 72.10 0.5K
11:26 72.00 72.00 72.00 72.00 0.0K
11:27 71.90 71.90 71.90 71.90 0.0K
11:28 72.10 72.10 72.10 72.10 0.7K
11:32 72.10 72.10 72.00 72.00 0.3K
11:33 72.00 72.00 72.00 72.00 0.0K
11:34 71.90 71.90 71.90 71.90 1.4K
11:35 71.80 71.90 71.80 71.90 1.8K
11:37 71.90 71.90 71.90 71.90 0.0K
11:38 71.90 71.90 71.90 71.90 0.7K
11:39 71.80 71.80 71.80 71.80 1.0K
11:45 71.70 71.70 71.70 71.70 0.1K
11:46 71.80 71.80 71.60 71.70 0.6K
11:47 71.60 71.60 71.60 71.60 7.2K
11:50 71.40 71.40 71.40 71.40 2.7K
11:51 71.40 71.40 71.40 71.40 0.9K
11:52 71.40 71.40 71.40 71.40 0.1K
12:03 71.40 71.50 71.40 71.50 1.7K
12:07 71.60 71.60 71.60 71.60 0.1K
12:09 71.60 71.60 71.60 71.60 1.1K
12:11 71.50 71.50 71.50 71.50 1.3K
12:13 71.60 71.60 71.60 71.60 0.2K
12:19 71.50 71.50 71.50 71.50 0.3K
12:22 71.60 71.60 71.60 71.60 0.4K
12:23 71.60 71.70 71.50 71.70 6.2K
12:24 71.80 72.10 71.80 72.10 1.5K
12:25 72.10 72.10 72.10 72.10 0.5K
12:26 72.00 72.00 72.00 72.00 0.0K
12:27 72.00 72.00 71.80 71.80 1.5K
12:29 72.00 72.00 72.00 72.00 0.0K
12:31 71.80 71.80 71.80 71.80 0.4K
12:32 71.80 71.80 71.80 71.80 0.2K
12:33 71.70 71.80 71.70 71.80 0.8K
12:39 71.80 71.80 71.80 71.80 0.1K
12:43 71.80 71.80 71.80 71.80 0.0K
12:45 71.80 71.80 71.80 71.80 0.5K
12:48 71.90 71.90 71.90 71.90 0.0K
12:49 71.90 71.90 71.90 71.90 0.2K
12:50 71.80 71.80 71.80 71.80 0.6K
12:52 71.80 71.80 71.80 71.80 0.1K
12:54 71.80 71.80 71.80 71.80 0.1K
12:55 71.80 71.80 71.80 71.80 0.4K
12:58 71.90 71.90 71.90 71.90 0.0K
12:59 71.90 71.90 71.90 71.90 0.0K
13:03 71.70 71.70 71.70 71.70 1.0K
13:04 71.70 71.70 71.70 71.70 0.6K
13:06 71.70 71.70 71.70 71.70 0.0K
13:07 71.70 71.70 71.70 71.70 0.5K
13:08 71.70 71.70 71.70 71.70 0.1K
13:10 71.70 71.70 71.70 71.70 0.2K
13:15 71.70 71.70 71.70 71.70 0.0K
13:20 71.50 71.60 71.50 71.60 1.2K
13:21 71.60 71.60 71.60 71.60 0.1K
13:23 71.80 71.80 71.80 71.80 0.1K
13:26 71.80 71.90 71.80 71.90 0.2K
13:27 71.90 71.90 71.90 71.90 0.1K
13:28 71.90 71.90 71.90 71.90 0.1K
13:31 72.00 72.00 72.00 72.00 0.1K
13:34 71.80 71.80 71.80 71.80 0.3K
13:35 71.90 71.90 71.90 71.90 0.0K
13:37 71.90 71.90 71.90 71.90 0.5K
13:39 71.70 71.70 71.70 71.70 0.2K
13:44 71.90 71.90 71.90 71.90 0.8K
13:47 71.70 71.70 71.70 71.70 0.1K
13:51 71.90 71.90 71.90 71.90 0.0K
13:52 71.90 71.90 71.90 71.90 0.3K
13:53 71.90 71.90 71.90 71.90 0.1K
13:54 71.80 71.80 71.80 71.80 0.4K
13:55 71.70 71.70 71.70 71.70 1.3K
13:56 71.80 71.80 71.80 71.80 0.0K
14:00 71.70 71.70 71.70 71.70 0.2K
14:01 71.60 71.60 71.40 71.40 0.9K
14:02 71.50 71.50 71.50 71.50 0.1K
14:04 71.40 71.40 71.40 71.40 0.9K
14:11 71.30 71.30 71.30 71.30 0.0K
14:15 71.40 71.40 71.40 71.40 0.0K
14:19 71.30 71.30 71.30 71.30 0.0K
14:23 71.40 71.40 71.40 71.40 0.0K
14:25 71.30 71.30 71.30 71.30 0.4K
14:26 71.30 71.30 71.30 71.30 0.3K
14:28 71.40 71.40 71.30 71.30 0.5K
14:31 71.20 71.20 71.00 71.00 0.8K
14:34 71.00 71.00 71.00 71.00 0.0K
14:38 71.20 71.20 71.10 71.10 0.1K
14:40 71.10 71.10 70.70 70.70 4.3K
14:41 70.90 70.90 70.80 70.80 0.9K
14:45 70.90 70.90 70.90 70.90 0.1K
14:46 70.90 70.90 70.90 70.90 0.1K
14:47 70.80 70.80 70.80 70.80 0.3K
14:50 70.90 70.90 70.90 70.90 0.1K
14:51 70.80 70.80 70.80 70.80 0.1K
14:53 70.90 70.90 70.90 70.90 0.1K
14:56 70.90 70.90 70.90 70.90 0.0K
14:57 70.80 70.80 70.80 70.80 0.7K
14:58 70.90 70.90 70.90 70.90 0.1K
14:59 70.90 70.90 70.90 70.90 0.6K
15:00 71.00 71.00 71.00 71.00 0.1K
15:01 71.10 71.10 71.10 71.10 0.0K
15:14 70.90 70.90 70.90 70.90 1.3K
15:15 70.80 70.80 70.80 70.80 0.5K
15:16 70.90 70.90 70.90 70.90 0.1K
15:17 70.90 70.90 70.90 70.90 1.1K
15:18 71.00 71.00 71.00 71.00 0.3K
15:21 71.00 71.00 71.00 71.00 0.8K
15:27 71.00 71.00 71.00 71.00 0.6K
15:33 71.00 71.00 71.00 71.00 0.0K
15:38 70.80 70.80 70.80 70.80 2.3K
15:39 70.80 70.80 70.80 70.80 1.1K
15:40 70.80 70.80 70.80 70.80 0.3K
15:43 70.90 70.90 70.90 70.90 2.5K
15:44 71.20 71.20 71.20 71.20 0.0K
15:45 71.10 71.10 71.10 71.10 1.9K
15:46 71.10 71.10 71.10 71.10 0.2K
15:47 71.20 71.20 71.20 71.20 0.2K
15:52 71.20 71.20 71.20 71.20 0.5K
15:56 71.20 71.20 71.20 71.20 0.2K
15:59 71.20 71.20 71.20 71.20 1.1K
16:00 71.20 71.20 71.20 71.20 0.1K
16:02 71.20 71.20 71.20 71.20 0.4K
16:04 71.10 71.10 71.10 71.10 1.5K
16:09 71.10 71.10 71.10 71.10 0.1K
16:11 71.10 71.10 71.10 71.10 0.4K
16:12 71.00 71.00 71.00 71.00 0.9K
16:15 71.00 71.10 71.00 71.10 2.6K
16:17 70.90 70.90 70.90 70.90 1.5K
16:18 71.00 71.00 71.00 71.00 1.7K
16:19 71.20 71.20 71.20 71.20 0.7K
16:21 71.30 71.30 71.30 71.30 0.6K
16:23 71.40 71.40 71.40 71.40 0.0K
16:27 71.20 71.20 71.20 71.20 3.0K
16:29 71.30 71.30 71.30 71.30 3.7K
16:36 71.40 71.40 71.40 71.40 0.0K
16:40 71.40 71.40 71.40 71.40 0.2K
16:42 71.20 71.20 71.20 71.20 0.2K
16:43 71.20 71.20 71.20 71.20 1.4K
16:44 71.10 71.10 71.10 71.10 0.5K
16:46 71.10 71.10 71.10 71.10 0.4K
16:47 71.10 71.10 71.10 71.10 0.1K
16:48 71.10 71.10 71.00 71.00 0.3K
16:52 70.90 71.00 70.90 71.00 0.3K
16:53 71.00 71.00 71.00 71.00 0.1K
16:56 70.90 70.90 70.90 70.90 1.2K
16:57 71.00 71.00 71.00 71.00 1.4K
17:02 71.00 71.00 71.00 71.00 1.0K
17:04 71.10 71.10 71.10 71.10 0.0K
17:08 70.90 70.90 70.90 70.90 2.3K
17:09 71.00 71.00 70.90 70.90 2.6K
17:10 71.00 71.00 71.00 71.00 1.5K
17:11 70.90 71.00 70.90 70.90 1.9K
17:13 71.00 71.00 71.00 71.00 0.1K
17:15 71.10 71.10 71.10 71.10 0.1K
17:19 71.00 71.00 71.00 71.00 3.0K
17:21 71.10 71.10 71.10 71.10 0.2K
17:30 71.10 71.10 71.10 71.10 40.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし