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 73.10 73.10 72.70 72.70 6.0K
09:01 72.50 72.50 72.20 72.50 3.0K
09:02 72.80 72.90 72.70 72.70 0.9K
09:03 72.80 73.00 72.80 73.00 2.0K
09:04 73.20 73.20 73.10 73.10 0.5K
09:05 73.20 73.20 73.20 73.20 0.0K
09:06 73.20 73.20 73.10 73.10 0.5K
09:07 73.10 73.20 73.10 73.20 0.2K
09:08 73.20 73.20 73.20 73.20 0.0K
09:09 73.20 73.20 73.20 73.20 0.1K
09:10 73.20 73.20 73.20 73.20 0.1K
09:11 73.20 73.20 73.20 73.20 0.7K
09:12 73.40 73.40 73.40 73.40 0.2K
09:13 73.40 73.40 73.40 73.40 0.2K
09:14 73.40 73.40 73.40 73.40 0.3K
09:15 73.40 73.40 73.40 73.40 0.1K
09:16 73.40 73.40 73.40 73.40 0.1K
09:18 73.60 73.60 73.60 73.60 4.2K
09:19 73.80 73.90 73.80 73.90 0.3K
09:20 73.90 73.90 73.90 73.90 0.0K
09:21 73.80 73.90 73.80 73.90 0.6K
09:22 73.80 73.90 73.70 73.90 6.1K
09:23 73.80 73.80 73.70 73.80 0.4K
09:24 73.80 73.90 73.80 73.80 0.2K
09:26 73.80 73.80 73.80 73.80 0.5K
09:27 73.90 73.90 73.70 73.70 0.1K
09:28 73.90 73.90 73.90 73.90 0.7K
09:32 73.90 74.00 73.90 74.00 0.3K
09:33 74.00 74.10 74.00 74.10 0.7K
09:34 74.10 74.10 74.10 74.10 2.4K
09:35 74.10 74.10 74.10 74.10 0.6K
09:36 74.20 74.30 74.10 74.30 0.6K
09:37 74.00 74.00 74.00 74.00 3.6K
09:38 74.00 74.00 74.00 74.00 0.1K
09:39 74.00 74.00 74.00 74.00 0.1K
09:40 74.00 74.00 73.80 73.80 0.9K
09:41 73.60 73.80 73.60 73.80 0.1K
09:43 73.80 73.80 73.80 73.80 0.0K
09:44 73.80 73.80 73.80 73.80 1.4K
09:45 73.80 73.80 73.80 73.80 0.0K
09:46 73.80 73.80 73.80 73.80 1.0K
09:47 73.90 73.90 73.90 73.90 0.0K
09:48 73.90 73.90 73.90 73.90 0.0K
09:49 73.90 73.90 73.90 73.90 0.0K
09:50 73.90 73.90 73.70 73.70 0.4K
09:51 73.70 73.80 73.70 73.80 1.2K
09:52 73.80 73.80 73.80 73.80 0.6K
09:53 73.90 73.90 73.90 73.90 0.0K
09:54 73.90 73.90 73.90 73.90 0.1K
09:55 73.80 73.90 73.80 73.90 0.2K
09:56 73.80 73.90 73.80 73.80 0.4K
09:57 73.90 73.90 73.90 73.90 0.5K
09:58 73.70 73.70 73.70 73.70 0.5K
10:00 73.70 73.70 73.70 73.70 1.5K
10:02 73.80 73.80 73.80 73.80 0.4K
10:05 73.90 73.90 73.80 73.90 0.4K
10:06 73.80 73.80 73.60 73.60 2.0K
10:08 73.80 73.80 73.80 73.80 0.0K
10:09 73.80 73.80 73.80 73.80 0.1K
10:10 73.60 73.60 73.30 73.50 5.2K
10:11 73.50 73.50 73.50 73.50 0.3K
10:12 73.70 73.70 73.70 73.70 0.1K
10:14 73.70 73.80 73.70 73.80 0.9K
10:16 73.80 73.80 73.80 73.80 0.3K
10:18 73.50 73.50 73.50 73.50 0.7K
10:19 73.60 73.60 73.60 73.60 0.2K
10:22 73.60 73.60 73.60 73.60 0.6K
10:24 73.60 73.60 73.60 73.60 0.4K
10:25 73.50 73.50 73.50 73.50 0.6K
10:27 73.50 73.50 73.50 73.50 1.1K
10:30 73.50 73.50 73.50 73.50 0.8K
10:31 73.50 73.50 73.50 73.50 0.6K
10:32 73.50 73.60 73.50 73.60 0.2K
10:33 73.40 73.40 73.40 73.40 1.0K
10:35 73.60 73.60 73.60 73.60 1.2K
10:37 73.70 73.70 73.70 73.70 0.8K
10:38 73.60 73.60 73.60 73.60 5.1K
10:42 73.70 73.70 73.70 73.70 0.6K
10:44 73.70 73.70 73.70 73.70 0.1K
10:45 73.50 73.50 73.50 73.50 1.1K
10:46 73.40 73.40 73.40 73.40 0.9K
10:49 73.40 73.40 73.40 73.40 0.5K
10:50 73.40 73.40 73.40 73.40 0.8K
10:52 73.20 73.20 73.20 73.20 2.4K
10:54 73.30 73.30 73.30 73.30 0.0K
10:55 73.30 73.30 73.30 73.30 0.0K
10:57 73.30 73.30 73.30 73.30 0.9K
11:00 73.30 73.30 73.20 73.20 0.6K
11:01 73.20 73.20 73.20 73.20 0.2K
11:05 73.10 73.10 73.10 73.10 1.5K
11:06 73.20 73.20 73.20 73.20 0.0K
11:13 73.30 73.30 73.30 73.30 0.1K
11:14 73.30 73.30 73.30 73.30 1.7K
11:15 73.40 73.40 73.40 73.40 0.0K
11:18 73.30 73.40 73.30 73.40 0.9K
11:19 73.20 73.20 73.20 73.20 0.5K
11:22 73.40 73.40 73.40 73.40 0.0K
11:24 73.40 73.40 73.30 73.30 1.0K
11:25 73.40 73.40 73.40 73.40 0.2K
11:26 73.40 73.40 73.40 73.40 1.0K
11:27 73.50 73.50 73.50 73.50 0.1K
11:28 73.50 73.50 73.50 73.50 0.1K
11:29 73.50 73.50 73.50 73.50 0.1K
11:30 73.50 73.50 73.50 73.50 0.1K
11:31 73.60 73.60 73.60 73.60 0.6K
11:33 73.60 73.60 73.60 73.60 0.2K
11:34 73.60 73.60 73.60 73.60 0.1K
11:36 73.60 73.60 73.60 73.60 0.1K
11:37 73.50 73.50 73.50 73.50 0.6K
11:38 73.50 73.50 73.50 73.50 0.1K
11:39 73.50 73.50 73.40 73.40 0.8K
11:40 73.30 73.30 73.30 73.30 0.0K
11:41 73.30 73.30 73.30 73.30 0.5K
11:42 73.40 73.40 73.40 73.40 0.1K
11:43 73.50 73.50 73.50 73.50 0.1K
11:44 73.50 73.50 73.50 73.50 0.1K
11:45 73.50 73.50 73.50 73.50 0.1K
11:46 73.50 73.50 73.50 73.50 0.1K
11:47 73.50 73.50 73.50 73.50 0.1K
11:48 73.50 73.50 73.50 73.50 0.2K
11:50 73.50 73.50 73.50 73.50 0.1K
11:51 73.50 73.50 73.50 73.50 0.1K
11:53 73.50 73.50 73.50 73.50 0.1K
11:54 73.50 73.50 73.50 73.50 0.1K
11:56 73.50 73.50 73.50 73.50 0.2K
11:57 73.50 73.50 73.50 73.50 0.1K
11:58 73.50 73.50 73.50 73.50 0.1K
12:01 73.50 73.50 73.50 73.50 0.0K
12:02 73.50 73.50 73.50 73.50 0.3K
12:03 73.50 73.50 73.50 73.50 0.1K
12:04 73.50 73.50 73.50 73.50 0.1K
12:05 73.50 73.60 73.50 73.60 1.1K
12:06 73.60 73.60 73.60 73.60 0.2K
12:08 73.60 73.60 73.60 73.60 0.2K
12:09 73.60 73.60 73.50 73.60 1.2K
12:10 73.60 73.60 73.60 73.60 0.1K
12:11 73.60 73.60 73.60 73.60 0.1K
12:12 73.60 73.60 73.60 73.60 0.1K
12:13 73.60 73.60 73.60 73.60 0.1K
12:14 73.60 73.60 73.60 73.60 0.2K
12:16 73.60 73.60 73.60 73.60 0.1K
12:17 73.50 73.60 73.50 73.50 1.4K
12:18 73.60 73.60 73.60 73.60 0.0K
12:22 73.60 73.60 73.60 73.60 1.0K
12:23 73.60 73.60 73.60 73.60 0.2K
12:24 73.60 73.60 73.60 73.60 0.1K
12:26 73.60 73.60 73.60 73.60 3.0K
12:28 73.60 73.60 73.40 73.40 1.1K
12:29 73.40 73.40 73.40 73.40 0.1K
12:30 73.50 73.50 73.50 73.50 0.0K
12:38 73.60 73.60 73.60 73.60 0.0K
12:41 73.60 73.60 73.60 73.60 0.1K
12:44 73.50 73.50 73.50 73.50 0.5K
12:45 73.60 73.60 73.60 73.60 0.1K
12:50 73.60 73.60 73.60 73.60 0.0K
12:53 73.40 73.60 73.40 73.60 0.4K
12:55 73.60 73.60 73.60 73.60 2.1K
12:56 73.70 73.70 73.70 73.70 0.1K
12:57 73.50 73.50 73.50 73.50 0.0K
12:58 73.70 73.70 73.70 73.70 0.0K
12:59 73.60 73.60 73.60 73.60 0.0K
13:00 73.60 73.60 73.60 73.60 0.1K
13:08 73.60 73.60 73.60 73.60 0.1K
13:09 73.60 73.60 73.60 73.60 0.0K
13:12 73.60 73.60 73.60 73.60 0.0K
13:13 73.60 73.60 73.60 73.60 1.3K
13:17 73.70 73.70 73.70 73.70 0.1K
13:21 73.70 73.70 73.70 73.70 0.0K
13:22 73.70 73.70 73.70 73.70 0.2K
13:26 73.60 73.60 73.60 73.60 0.0K
13:27 73.50 73.60 73.50 73.60 4.9K
13:29 73.60 73.60 73.60 73.60 0.4K
13:30 73.60 73.60 73.60 73.60 1.0K
13:42 73.60 73.60 73.60 73.60 0.0K
13:49 73.60 73.60 73.60 73.60 0.0K
13:51 73.60 73.60 73.60 73.60 3.2K
13:52 73.50 73.50 73.50 73.50 0.4K
13:55 73.60 73.60 73.60 73.60 0.0K
13:56 73.70 73.70 73.60 73.60 0.1K
13:59 73.60 73.60 73.60 73.60 3.0K
14:00 73.60 73.60 73.60 73.60 0.0K
14:01 73.60 73.60 73.60 73.60 0.0K
14:05 73.50 73.50 73.50 73.50 1.4K
14:13 73.50 73.50 73.50 73.50 0.2K
14:14 73.70 73.70 73.70 73.70 0.1K
14:19 73.70 73.70 73.60 73.60 0.1K
14:23 73.70 73.70 73.70 73.70 0.0K
14:30 73.70 73.70 73.70 73.70 0.1K
14:33 73.70 73.80 73.70 73.80 0.4K
14:34 73.60 73.60 73.50 73.50 0.7K
14:47 73.70 73.70 73.70 73.70 0.1K
14:50 73.60 73.60 73.60 73.60 0.7K
14:51 73.60 73.60 73.60 73.60 0.3K
14:54 73.70 73.80 73.70 73.80 1.6K
14:55 73.90 73.90 73.90 73.90 0.0K
14:56 73.90 73.90 73.90 73.90 0.5K
14:57 74.00 74.00 74.00 74.00 3.0K
14:58 73.90 74.00 73.80 73.80 2.8K
14:59 73.90 73.90 73.90 73.90 0.0K
15:00 73.70 73.70 73.70 73.70 0.2K
15:01 73.80 73.80 73.80 73.80 0.1K
15:02 73.80 73.80 73.80 73.80 0.1K
15:03 73.80 73.80 73.80 73.80 0.2K
15:04 73.80 73.80 73.80 73.80 0.1K
15:10 73.70 73.70 73.70 73.70 0.3K
15:11 73.80 73.80 73.80 73.80 0.3K
15:13 73.80 73.80 73.80 73.80 0.0K
15:15 73.80 73.80 73.80 73.80 0.1K
15:17 73.80 73.80 73.80 73.80 3.4K
15:19 73.90 73.90 73.90 73.90 0.7K
15:23 73.90 73.90 73.90 73.90 0.2K
15:25 74.00 74.00 74.00 74.00 0.2K
15:26 74.00 74.00 74.00 74.00 0.0K
15:28 74.00 74.00 74.00 74.00 0.0K
15:33 74.00 74.00 74.00 74.00 0.0K
15:34 74.00 74.00 74.00 74.00 0.3K
15:36 73.90 73.90 73.90 73.90 1.5K
15:37 74.00 74.00 74.00 74.00 0.1K
15:41 74.00 74.00 74.00 74.00 0.2K
15:42 74.00 74.00 74.00 74.00 0.3K
15:43 74.10 74.10 74.10 74.10 0.3K
15:44 74.10 74.10 74.10 74.10 0.0K
15:45 74.10 74.10 74.00 74.00 4.4K
15:48 74.10 74.10 74.10 74.10 0.0K
15:49 74.10 74.10 74.10 74.10 0.7K
15:51 74.10 74.10 74.00 74.00 0.1K
15:52 73.80 73.80 73.80 73.80 1.2K
16:00 73.90 73.90 73.90 73.90 0.4K
16:01 73.90 73.90 73.90 73.90 0.5K
16:03 74.00 74.10 74.00 74.10 0.7K
16:09 74.10 74.10 74.00 74.00 0.1K
16:10 74.10 74.10 74.10 74.10 0.1K
16:11 74.10 74.10 74.10 74.10 0.2K
16:12 74.10 74.10 74.10 74.10 0.2K
16:13 74.10 74.10 74.10 74.10 1.4K
16:14 74.10 74.10 74.00 74.10 1.1K
16:15 74.10 74.10 74.10 74.10 0.0K
16:16 74.00 74.10 74.00 74.10 1.7K
16:17 74.10 74.10 74.00 74.00 0.2K
16:18 74.10 74.10 74.00 74.00 1.0K
16:19 74.10 74.10 74.10 74.10 0.2K
16:20 74.10 74.10 74.10 74.10 0.0K
16:21 74.00 74.10 74.00 74.10 0.6K
16:23 74.10 74.10 74.10 74.10 1.1K
16:24 74.10 74.10 74.10 74.10 0.1K
16:25 74.10 74.10 74.00 74.00 1.1K
16:26 74.00 74.00 74.00 74.00 1.9K
16:29 73.90 73.90 73.90 73.90 2.4K
16:30 73.90 73.90 73.90 73.90 0.1K
16:33 73.90 73.90 73.90 73.90 1.5K
16:36 73.90 73.90 73.90 73.90 0.0K
16:37 74.00 74.00 74.00 74.00 0.1K
16:38 74.00 74.00 74.00 74.00 0.0K
16:39 74.00 74.00 74.00 74.00 0.1K
16:42 74.00 74.00 74.00 74.00 0.0K
16:43 74.00 74.00 74.00 74.00 0.3K
16:44 74.00 74.00 74.00 74.00 1.8K
16:45 74.00 74.00 74.00 74.00 0.3K
16:46 74.00 74.00 74.00 74.00 0.3K
16:48 74.10 74.10 74.10 74.10 0.1K
16:49 74.20 74.20 74.20 74.20 2.7K
16:53 74.20 74.30 74.20 74.30 0.7K
16:54 74.30 74.30 74.30 74.30 0.3K
16:55 74.40 74.40 74.40 74.40 1.0K
16:59 74.30 74.30 74.30 74.30 0.0K
17:00 74.30 74.30 74.30 74.30 1.0K
17:03 74.20 74.20 74.20 74.20 1.0K
17:05 74.40 74.40 74.30 74.30 0.3K
17:06 74.30 74.30 74.30 74.30 1.9K
17:09 74.40 74.40 74.40 74.40 0.2K
17:10 74.40 74.40 74.40 74.40 0.1K
17:11 74.40 74.40 74.30 74.30 2.0K
17:13 74.30 74.30 74.30 74.30 0.4K
17:14 74.20 74.20 74.20 74.20 4.8K
17:15 74.20 74.20 74.20 74.20 0.2K
17:16 74.20 74.20 74.20 74.20 0.2K
17:17 74.20 74.20 74.20 74.20 0.1K
17:18 74.30 74.30 74.30 74.30 0.6K
17:19 74.30 74.30 74.10 74.30 0.5K
17:20 74.30 74.30 74.30 74.30 0.3K
17:21 74.30 74.30 74.20 74.20 2.3K
17:23 74.30 74.30 74.20 74.20 2.2K
17:24 74.30 74.30 74.30 74.30 0.4K
17:30 74.80 74.80 74.80 74.80 32.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし