Tobii Dynavox AB (DYVOX)

DYVOX
🏛️ スウェーデン →
105.70
最終更新: 2025-10-03
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 61.40 62.30 61.40 62.00 5.7K
09:01 62.00 62.20 61.70 61.70 3.6K
09:02 61.90 62.00 61.90 62.00 4.5K
09:03 62.10 62.10 62.00 62.00 2.4K
09:04 61.90 62.10 61.90 62.10 0.4K
09:05 62.20 62.20 62.00 62.00 1.0K
09:07 62.20 62.20 62.20 62.20 0.7K
09:08 62.30 62.30 62.30 62.30 1.1K
09:09 62.40 62.50 62.40 62.50 0.5K
09:10 62.50 62.50 62.50 62.50 0.0K
09:12 62.50 62.50 62.50 62.50 0.7K
09:13 62.60 62.60 62.60 62.60 0.1K
09:14 62.50 62.50 62.50 62.50 0.5K
09:15 62.40 62.40 62.40 62.40 0.4K
09:16 62.40 62.40 62.30 62.30 0.6K
09:17 62.40 62.40 62.40 62.40 0.0K
09:19 62.40 62.40 62.40 62.40 0.0K
09:21 62.20 62.40 62.20 62.40 3.0K
09:24 62.50 62.50 62.50 62.50 0.4K
09:26 62.50 62.50 62.50 62.50 1.7K
09:27 62.70 62.70 62.50 62.50 0.1K
09:28 62.30 62.40 62.20 62.40 6.5K
09:30 62.40 62.50 62.40 62.50 0.5K
09:31 62.60 62.70 62.60 62.70 1.0K
09:32 62.70 62.70 62.40 62.40 8.3K
09:34 62.80 63.00 62.80 63.00 6.8K
09:35 63.00 63.10 63.00 63.10 1.6K
09:36 63.00 63.10 63.00 63.10 0.6K
09:37 63.00 63.00 63.00 63.00 0.7K
09:39 63.00 63.00 63.00 63.00 0.0K
09:40 63.10 63.10 63.00 63.00 0.2K
09:41 63.00 63.00 63.00 63.00 0.1K
09:42 63.00 63.00 63.00 63.00 0.1K
09:43 63.00 63.00 63.00 63.00 3.6K
09:44 63.00 63.00 63.00 63.00 0.1K
09:46 62.80 62.90 62.80 62.90 0.6K
09:49 62.90 62.90 62.90 62.90 0.2K
09:50 63.00 63.00 63.00 63.00 0.0K
09:51 63.00 63.00 63.00 63.00 1.0K
09:55 62.80 62.80 62.80 62.80 0.2K
09:57 62.90 62.90 62.90 62.90 1.0K
09:58 63.00 63.00 63.00 63.00 0.1K
09:59 63.00 63.00 63.00 63.00 1.8K
10:01 62.90 62.90 62.70 62.70 0.3K
10:03 62.70 62.70 62.70 62.70 0.4K
10:04 62.90 62.90 62.60 62.60 1.1K
10:06 62.50 62.50 62.40 62.40 1.5K
10:09 62.30 62.30 62.30 62.30 0.2K
10:11 62.50 62.50 62.50 62.50 1.1K
10:17 62.70 62.70 62.70 62.70 0.3K
10:18 62.80 62.80 62.80 62.80 1.2K
10:19 63.00 63.00 63.00 63.00 0.2K
10:21 63.00 63.00 63.00 63.00 0.0K
10:24 63.10 63.10 63.00 63.00 0.5K
10:29 63.00 63.10 63.00 63.10 1.2K
10:31 63.20 63.20 63.20 63.20 0.2K
10:32 63.30 63.50 63.30 63.50 2.7K
10:34 63.50 63.50 63.50 63.50 0.6K
10:35 63.50 63.50 63.50 63.50 0.7K
10:36 63.50 63.50 63.40 63.40 0.8K
10:37 63.50 63.50 63.50 63.50 0.0K
10:38 63.50 63.50 63.50 63.50 0.1K
10:40 63.70 63.70 63.70 63.70 3.8K
10:42 63.70 63.70 63.50 63.50 7.6K
10:43 63.30 63.30 63.00 63.00 1.2K
10:46 63.20 63.20 63.20 63.20 2.3K
10:47 63.10 63.10 63.10 63.10 0.3K
10:50 63.10 63.20 63.10 63.20 9.6K
10:51 63.20 63.20 63.20 63.20 0.1K
10:52 63.20 63.20 63.20 63.20 0.6K
10:53 63.20 63.30 63.20 63.30 0.1K
10:56 63.30 63.30 63.30 63.30 3.2K
10:57 63.30 63.30 63.30 63.30 6.4K
10:58 63.40 63.40 63.40 63.40 0.1K
11:01 63.30 63.30 63.30 63.30 0.2K
11:03 63.50 63.50 63.40 63.40 1.8K
11:05 63.40 63.40 63.40 63.40 0.9K
11:06 63.60 63.60 63.30 63.30 0.0K
11:07 63.30 63.30 63.30 63.30 0.1K
11:09 63.40 63.40 63.10 63.10 1.5K
11:10 63.30 63.30 63.30 63.30 0.0K
11:12 63.20 63.20 63.10 63.10 0.4K
11:14 63.20 63.20 63.20 63.20 0.1K
11:16 63.20 63.20 63.20 63.20 1.5K
11:18 63.30 63.30 63.30 63.30 0.1K
11:19 63.30 63.30 63.30 63.30 0.0K
11:21 63.10 63.10 63.10 63.10 0.5K
11:22 63.20 63.20 63.20 63.20 0.0K
11:23 63.00 63.00 63.00 63.00 0.9K
11:24 63.00 63.00 63.00 63.00 0.0K
11:26 62.90 62.90 62.90 62.90 0.3K
11:27 62.70 62.70 62.70 62.70 0.1K
11:30 62.90 62.90 62.90 62.90 0.0K
11:31 62.90 62.90 62.90 62.90 0.0K
11:32 63.00 63.00 63.00 63.00 3.3K
11:36 63.00 63.00 62.90 62.90 1.1K
11:42 62.90 62.90 62.90 62.90 0.8K
11:45 63.00 63.00 63.00 63.00 0.3K
11:47 62.80 62.80 62.80 62.80 0.4K
11:48 62.80 62.80 62.80 62.80 0.1K
11:50 62.70 62.80 62.70 62.80 0.5K
11:51 62.60 62.60 62.60 62.60 9.6K
11:53 62.60 62.70 62.60 62.70 1.9K
11:55 62.70 62.70 62.70 62.70 0.2K
11:59 62.50 62.60 62.50 62.60 104.4K
12:02 62.60 62.60 62.50 62.50 0.9K
12:03 62.60 62.60 62.60 62.60 0.5K
12:07 62.60 62.60 62.60 62.60 0.1K
12:13 62.60 62.60 62.60 62.60 0.2K
12:15 62.60 62.60 62.60 62.60 0.3K
12:16 62.60 62.60 62.60 62.60 0.0K
12:18 62.60 62.60 62.60 62.60 0.0K
12:19 62.50 62.50 62.50 62.50 0.2K
12:20 62.50 62.50 62.50 62.50 0.5K
12:25 62.40 62.40 62.40 62.40 0.5K
12:26 62.50 62.50 62.50 62.50 0.3K
12:27 62.50 62.50 62.50 62.50 2.3K
12:31 62.50 62.50 62.50 62.50 0.7K
12:33 62.50 62.50 62.50 62.50 0.0K
12:34 62.40 62.40 62.40 62.40 0.5K
12:35 62.30 62.40 62.30 62.40 1.3K
12:36 62.20 62.20 62.20 62.20 1.6K
12:39 62.20 62.20 62.20 62.20 0.2K
12:40 62.20 62.20 62.20 62.20 0.0K
12:42 62.20 62.20 62.20 62.20 0.9K
12:43 62.20 62.20 62.20 62.20 0.3K
12:45 62.20 62.20 62.10 62.10 0.4K
12:49 62.10 62.10 62.10 62.10 0.3K
12:54 62.10 62.20 62.00 62.00 2.4K
12:56 61.90 61.90 61.90 61.90 0.0K
13:00 61.90 61.90 61.90 61.90 0.0K
13:01 61.80 61.80 61.80 61.80 2.3K
13:02 61.80 61.90 61.80 61.90 0.6K
13:03 62.00 62.00 62.00 62.00 0.0K
13:05 61.80 62.00 61.80 61.80 0.5K
13:07 61.80 61.80 61.80 61.80 0.1K
13:13 61.70 61.70 61.70 61.70 0.0K
13:14 61.90 61.90 61.90 61.90 0.3K
13:16 61.90 61.90 61.90 61.90 0.3K
13:20 61.90 61.90 61.90 61.90 0.3K
13:21 61.80 61.80 61.80 61.80 0.2K
13:25 61.90 61.90 61.90 61.90 0.1K
13:28 61.50 61.50 61.50 61.50 3.1K
13:29 61.40 61.40 61.40 61.40 0.3K
13:31 61.50 61.50 61.40 61.40 1.0K
13:32 61.40 61.40 61.40 61.40 0.8K
13:42 61.30 61.30 61.30 61.30 0.5K
13:47 61.20 61.20 61.20 61.20 0.5K
13:49 61.40 61.40 61.40 61.40 0.0K
13:50 61.40 61.40 61.40 61.40 1.4K
13:54 61.40 61.40 61.40 61.40 0.2K
13:55 61.40 61.40 61.40 61.40 0.5K
14:00 61.40 61.40 61.40 61.40 0.1K
14:11 61.50 61.50 61.50 61.50 3.0K
14:12 61.30 61.50 61.30 61.50 0.0K
14:14 61.50 61.50 61.50 61.50 0.1K
14:16 61.50 61.50 61.50 61.50 0.2K
14:18 61.30 61.30 61.30 61.30 1.3K
14:19 61.40 61.40 61.40 61.40 0.5K
14:21 61.40 61.40 61.30 61.30 0.2K
14:25 61.40 61.40 61.40 61.40 0.4K
14:28 61.20 61.30 61.10 61.30 0.9K
14:29 61.30 61.30 61.30 61.30 0.2K
14:30 61.30 61.30 61.30 61.30 0.1K
14:35 61.30 61.30 61.30 61.30 0.0K
14:38 61.20 61.20 61.20 61.20 1.0K
14:39 61.30 61.30 61.30 61.30 0.2K
14:41 61.20 61.20 61.20 61.20 0.5K
14:43 61.20 61.20 61.20 61.20 0.0K
14:47 61.20 61.20 61.20 61.20 0.2K
14:53 61.10 61.10 61.10 61.10 1.4K
14:57 61.10 61.10 61.10 61.10 0.0K
14:59 61.10 61.10 61.10 61.10 0.2K
15:00 61.10 61.10 61.10 61.10 0.0K
15:01 61.00 61.00 61.00 61.00 1.0K
15:02 57.20 59.40 57.20 59.40 95.4K
15:03 59.60 59.80 59.60 59.70 14.2K
15:04 59.90 59.90 59.90 59.90 2.5K
15:06 59.90 59.90 59.90 59.90 0.0K
15:07 59.90 60.00 59.30 59.40 4.5K
15:09 59.60 59.60 59.60 59.60 1.1K
15:10 59.70 60.10 59.70 60.00 1.4K
15:12 60.00 60.00 60.00 60.00 1.2K
15:13 60.10 60.30 60.10 60.30 0.8K
15:16 60.50 60.50 60.30 60.40 1.2K
15:18 60.50 60.50 60.30 60.30 0.1K
15:19 60.40 60.50 60.30 60.30 3.9K
15:20 60.30 60.30 60.30 60.30 8.3K
15:21 60.60 60.60 60.60 60.60 0.1K
15:22 60.70 60.70 60.70 60.70 0.1K
15:25 60.50 60.60 60.50 60.60 0.2K
15:27 60.40 60.40 60.40 60.40 5.4K
15:28 60.30 60.30 60.30 60.30 4.7K
15:29 60.30 60.30 60.30 60.30 2.4K
15:30 60.30 60.30 60.30 60.30 0.0K
15:31 60.30 60.30 60.30 60.30 0.3K
15:35 60.30 60.30 60.30 60.30 0.1K
15:37 60.20 60.20 60.20 60.20 0.3K
15:38 60.20 60.20 60.10 60.10 0.6K
15:40 60.20 60.20 60.10 60.20 3.0K
15:41 60.30 60.60 60.30 60.60 6.7K
15:42 60.60 60.60 60.60 60.60 0.8K
15:44 60.40 60.40 60.40 60.40 4.8K
15:46 60.70 60.70 60.70 60.70 1.2K
15:47 60.70 60.70 60.50 60.50 1.3K
15:49 60.40 60.50 60.40 60.50 2.0K
15:53 60.60 60.60 60.60 60.60 0.6K
15:54 60.80 60.80 60.80 60.80 0.0K
15:59 60.60 60.60 60.60 60.60 5.4K
16:00 60.70 60.80 60.50 60.80 1.7K
16:01 60.80 60.80 60.80 60.80 0.5K
16:02 60.90 60.90 60.90 60.90 0.1K
16:06 60.90 60.90 60.90 60.90 0.1K
16:09 60.80 60.80 60.80 60.80 0.2K
16:10 60.80 60.80 60.60 60.60 5.8K
16:11 60.70 60.70 60.70 60.70 0.0K
16:12 60.80 60.80 60.20 60.40 33.8K
16:13 60.50 60.50 60.50 60.50 1.0K
16:14 60.50 60.50 60.50 60.50 6.6K
16:15 60.60 60.60 60.60 60.60 0.1K
16:17 60.40 60.50 60.40 60.50 1.0K
16:18 60.40 60.40 60.40 60.40 0.2K
16:22 60.50 60.50 60.50 60.50 0.0K
16:24 60.40 60.40 60.40 60.40 0.2K
16:25 60.40 60.40 60.40 60.40 0.9K
16:27 60.50 60.50 60.50 60.50 0.1K
16:30 60.30 60.30 60.30 60.30 0.6K
16:31 60.40 60.40 60.40 60.40 0.0K
16:32 60.30 60.30 60.30 60.30 0.2K
16:33 60.40 60.50 60.40 60.50 2.7K
16:37 60.70 60.70 60.70 60.70 0.1K
16:40 60.50 60.60 60.50 60.60 0.4K
16:41 60.50 60.50 60.50 60.50 0.2K
16:43 60.60 60.70 60.60 60.70 0.3K
16:45 60.60 60.60 60.60 60.60 0.0K
16:46 60.50 60.50 60.50 60.50 0.0K
16:49 60.50 60.50 60.30 60.30 1.0K
16:50 60.30 60.30 60.30 60.30 0.0K
16:51 60.40 60.40 60.40 60.40 0.2K
16:52 60.40 60.40 60.30 60.30 0.1K
16:54 60.40 60.40 60.40 60.40 0.0K
16:55 60.40 60.40 60.40 60.40 0.9K
16:57 60.40 60.40 60.40 60.40 0.2K
16:58 60.30 60.50 60.30 60.50 0.3K
17:02 60.30 60.30 60.30 60.30 0.8K
17:03 60.30 60.30 60.30 60.30 0.1K
17:04 60.30 60.30 60.20 60.20 0.2K
17:05 60.20 60.20 60.20 60.20 0.2K
17:06 60.30 60.30 60.30 60.30 0.1K
17:07 60.30 60.30 60.30 60.30 0.1K
17:09 60.40 60.40 60.40 60.40 0.0K
17:10 60.30 60.30 60.30 60.30 0.0K
17:11 60.80 60.80 60.70 60.70 9.3K
17:12 60.70 60.80 60.70 60.80 0.4K
17:13 60.90 60.90 60.90 60.90 0.0K
17:14 60.90 60.90 60.90 60.90 1.5K
17:15 60.90 61.10 60.90 60.90 2.4K
17:16 60.90 60.90 60.90 60.90 0.2K
17:18 60.90 60.90 60.90 60.90 0.2K
17:19 60.80 60.80 60.80 60.80 0.2K
17:20 60.80 60.80 60.70 60.70 0.4K
17:22 60.80 60.90 60.80 60.90 0.5K
17:24 60.70 60.90 60.70 60.90 0.2K
17:30 61.00 61.00 61.00 61.00 36.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし