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 61.20 61.70 61.20 61.70 3.4K
09:01 61.10 61.60 61.10 61.60 6.9K
09:02 61.40 61.40 61.40 61.40 0.0K
09:03 61.10 61.20 61.10 61.20 13.5K
09:05 61.20 61.20 61.10 61.10 0.5K
09:06 60.90 61.10 60.90 61.10 1.1K
09:07 61.00 61.20 61.00 61.20 1.5K
09:08 61.10 61.10 60.90 61.00 0.9K
09:10 61.00 61.00 61.00 61.00 0.2K
09:11 60.90 61.10 60.80 60.80 4.7K
09:12 60.70 60.70 60.70 60.70 0.5K
09:14 60.80 60.80 60.60 60.60 0.5K
09:15 60.50 60.50 60.50 60.50 0.6K
09:16 60.80 60.80 60.80 60.80 0.6K
09:17 60.60 60.60 60.60 60.60 0.4K
09:18 60.70 60.80 60.70 60.80 0.3K
09:19 60.60 60.60 60.60 60.60 0.9K
09:20 60.60 60.60 60.60 60.60 0.0K
09:21 60.70 60.80 60.70 60.70 2.1K
09:22 60.90 60.90 60.80 60.80 1.0K
09:24 60.70 60.80 60.70 60.80 0.8K
09:25 60.80 60.80 60.80 60.80 1.0K
09:28 60.80 60.80 60.40 60.40 1.8K
09:30 60.30 60.30 60.20 60.20 0.4K
09:32 60.20 60.20 59.70 60.00 27.1K
09:33 60.00 60.00 59.90 59.90 12.1K
09:34 59.95 60.00 59.95 60.00 1.1K
09:36 60.20 60.20 60.20 60.20 0.7K
09:37 60.50 60.50 60.50 60.50 0.1K
09:38 60.20 60.30 60.20 60.30 1.5K
09:39 60.10 60.10 60.10 60.10 1.0K
09:40 60.10 60.20 60.10 60.20 1.1K
09:42 60.10 60.10 60.00 60.00 2.5K
09:44 60.10 60.20 60.10 60.20 5.7K
09:45 60.20 60.20 60.20 60.20 0.8K
09:46 60.20 60.30 60.20 60.30 0.4K
09:49 60.30 60.30 60.30 60.30 0.5K
09:50 60.30 60.30 60.30 60.30 0.0K
09:52 60.40 60.40 60.40 60.40 0.0K
09:53 60.50 60.50 60.50 60.50 2.7K
09:54 60.60 60.60 60.60 60.60 2.1K
09:56 60.40 60.40 60.40 60.40 3.0K
09:57 60.50 60.50 60.50 60.50 1.1K
10:00 60.40 60.40 60.40 60.40 4.2K
10:01 60.40 60.40 60.40 60.40 0.0K
10:03 60.30 60.30 60.30 60.30 2.3K
10:05 60.20 60.20 60.20 60.20 0.0K
10:07 60.30 60.30 60.30 60.30 0.2K
10:10 60.40 60.40 60.40 60.40 0.0K
10:11 60.20 60.20 60.20 60.20 0.6K
10:12 60.30 60.30 60.30 60.30 2.5K
10:16 60.10 60.10 60.10 60.10 0.3K
10:17 60.20 60.20 60.20 60.20 0.2K
10:19 60.10 60.10 60.10 60.10 0.2K
10:20 60.30 60.40 60.30 60.30 4.4K
10:21 60.30 60.30 60.30 60.30 0.7K
10:24 60.30 60.30 60.30 60.30 1.0K
10:25 60.30 60.30 60.30 60.30 0.2K
10:26 60.20 60.20 60.10 60.10 1.4K
10:27 60.00 60.00 60.00 60.00 0.9K
10:28 60.00 60.00 59.80 59.80 2.5K
10:31 59.80 59.80 59.80 59.80 0.7K
10:33 59.80 60.00 59.80 60.00 0.8K
10:35 60.00 60.00 60.00 60.00 0.4K
10:36 59.90 59.90 59.90 59.90 0.4K
10:40 59.90 59.90 59.90 59.90 0.2K
10:41 59.90 59.90 59.90 59.90 0.0K
10:45 60.00 60.00 60.00 60.00 0.1K
10:46 59.90 59.90 59.90 59.90 0.2K
10:48 60.00 60.00 60.00 60.00 0.2K
10:50 60.00 60.00 60.00 60.00 0.0K
10:51 59.90 59.90 59.90 59.90 0.6K
10:53 60.00 60.00 60.00 60.00 1.6K
10:54 59.80 59.80 59.80 59.80 0.9K
10:56 59.70 59.70 59.70 59.70 0.8K
10:58 59.80 59.80 59.70 59.70 0.1K
10:59 59.80 59.80 59.80 59.80 0.5K
11:00 59.60 59.60 59.60 59.60 1.0K
11:03 59.50 59.60 59.50 59.60 1.9K
11:04 59.60 59.60 59.60 59.60 0.3K
11:05 59.60 59.60 59.60 59.60 0.1K
11:06 59.70 59.70 59.70 59.70 0.8K
11:07 59.60 59.60 59.60 59.60 0.3K
11:08 59.70 59.70 59.70 59.70 2.3K
11:09 59.70 59.70 59.70 59.70 0.2K
11:10 59.70 59.70 59.70 59.70 2.5K
11:12 59.70 59.70 59.70 59.70 0.1K
11:15 59.60 59.60 59.50 59.60 6.5K
11:19 59.70 59.70 59.70 59.70 0.0K
11:20 59.70 59.70 59.70 59.70 0.0K
11:24 59.70 59.70 59.70 59.70 0.4K
11:28 59.70 59.70 59.70 59.70 0.0K
11:29 59.70 59.70 59.70 59.70 2.1K
11:30 59.50 59.50 59.50 59.50 14.5K
11:31 59.40 59.40 59.20 59.20 2.0K
11:33 59.40 59.40 59.40 59.40 0.4K
11:34 59.40 59.40 59.40 59.40 0.1K
11:35 59.20 59.20 59.20 59.20 0.0K
11:36 59.40 59.40 59.40 59.40 0.5K
11:37 59.50 59.50 59.50 59.50 0.2K
11:44 59.30 59.30 59.30 59.30 2.0K
11:49 59.30 59.30 59.20 59.20 2.4K
11:50 59.20 59.20 59.20 59.20 0.3K
11:52 59.10 59.10 59.10 59.10 8.8K
11:53 59.20 59.20 59.20 59.20 0.4K
11:54 59.00 59.20 59.00 59.20 0.6K
11:55 59.20 59.20 59.20 59.20 0.3K
11:57 59.30 59.30 59.30 59.30 0.1K
12:00 59.20 59.20 59.00 59.00 1.6K
12:01 59.00 59.00 59.00 59.00 2.1K
12:02 59.20 59.20 59.10 59.10 12.3K
12:04 59.20 59.20 59.20 59.20 0.1K
12:11 59.00 59.10 59.00 59.10 0.7K
12:12 59.10 59.10 59.10 59.10 1.5K
12:13 59.00 59.00 59.00 59.00 0.9K
12:14 59.10 59.10 59.10 59.10 0.2K
12:19 59.10 59.10 59.00 59.00 1.0K
12:20 59.20 59.20 59.20 59.20 0.0K
12:25 59.00 59.00 59.00 59.00 0.1K
12:28 59.20 59.20 59.20 59.20 0.0K
12:30 59.10 59.10 59.10 59.10 0.7K
12:31 59.00 59.00 59.00 59.00 0.0K
12:32 59.00 59.00 59.00 59.00 3.2K
12:33 59.10 59.10 59.10 59.10 0.0K
12:34 59.00 59.00 59.00 59.00 0.3K
12:35 59.10 59.10 59.00 59.00 3.8K
12:37 59.00 59.00 59.00 59.00 0.0K
12:39 59.20 59.20 59.20 59.20 0.1K
12:40 59.20 59.20 59.20 59.20 0.4K
12:41 59.30 59.30 59.30 59.30 1.0K
12:44 59.10 59.10 59.10 59.10 0.5K
12:45 59.10 59.10 59.10 59.10 0.2K
12:46 59.10 59.10 59.10 59.10 0.3K
12:47 59.10 59.10 59.10 59.10 0.0K
12:48 59.10 59.10 59.10 59.10 0.6K
12:50 59.30 59.30 59.30 59.30 0.4K
13:06 59.20 59.20 59.10 59.10 2.2K
13:11 59.00 59.00 59.00 59.00 0.1K
13:16 59.00 59.10 59.00 59.10 2.7K
13:20 59.00 59.00 59.00 59.00 0.0K
13:21 59.10 59.10 59.10 59.10 0.1K
13:22 59.00 59.10 59.00 59.10 0.8K
13:23 59.10 59.10 59.10 59.10 0.2K
13:25 59.10 59.10 59.10 59.10 0.2K
13:26 59.10 59.10 59.10 59.10 0.8K
13:27 59.20 59.20 59.20 59.20 1.2K
13:29 59.10 59.10 59.10 59.10 1.0K
13:31 59.10 59.20 59.10 59.20 0.0K
13:32 59.10 59.10 59.10 59.10 0.4K
13:34 59.20 59.20 59.20 59.20 0.1K
13:35 59.20 59.20 59.20 59.20 0.0K
13:39 59.20 59.20 59.20 59.20 0.3K
13:40 59.10 59.10 59.10 59.10 3.1K
13:41 59.10 59.10 59.10 59.10 0.1K
13:45 59.20 59.20 59.20 59.20 0.5K
13:49 59.30 59.30 59.30 59.30 0.1K
13:52 59.30 59.30 59.30 59.30 0.1K
13:55 59.30 59.30 59.30 59.30 0.2K
13:57 59.30 59.30 59.30 59.30 0.7K
13:58 59.30 59.30 59.30 59.30 0.7K
13:59 59.20 59.20 59.20 59.20 1.2K
14:00 59.20 59.20 59.20 59.20 0.4K
14:04 59.30 59.30 59.30 59.30 0.0K
14:12 59.20 59.20 59.20 59.20 3.5K
14:17 59.10 59.20 59.10 59.20 2.2K
14:21 59.20 59.20 59.20 59.20 0.0K
14:23 59.20 59.20 59.20 59.20 2.0K
14:27 59.20 59.20 59.20 59.20 0.5K
14:29 59.30 59.30 59.30 59.30 0.1K
14:30 59.30 59.30 59.30 59.30 0.1K
14:32 59.40 59.40 59.40 59.40 5.1K
14:33 59.50 59.50 59.50 59.50 5.0K
14:35 59.50 59.50 59.50 59.50 0.0K
14:36 59.50 59.50 59.50 59.50 0.0K
14:37 59.50 59.60 59.50 59.60 1.0K
14:40 59.60 59.60 59.60 59.60 0.1K
14:41 59.60 59.60 59.60 59.60 0.0K
14:42 59.60 59.70 59.60 59.70 1.1K
14:43 59.80 59.80 59.80 59.80 0.1K
14:44 59.60 59.60 59.60 59.60 0.2K
14:46 59.60 59.60 59.60 59.60 0.4K
14:47 59.70 59.70 59.70 59.70 0.0K
14:52 59.70 59.70 59.70 59.70 0.1K
14:53 59.70 59.80 59.70 59.80 1.5K
14:55 59.80 59.80 59.80 59.80 0.0K
14:56 59.80 59.80 59.80 59.80 0.1K
14:58 59.90 59.90 59.90 59.90 1.2K
14:59 60.00 60.10 60.00 60.10 1.2K
15:00 60.00 60.00 60.00 60.00 4.1K
15:02 60.10 60.10 60.10 60.10 0.1K
15:05 60.10 60.10 60.10 60.10 0.7K
15:07 60.00 60.00 60.00 60.00 0.0K
15:08 60.10 60.10 60.10 60.10 0.3K
15:09 60.10 60.10 60.10 60.10 0.0K
15:12 60.20 60.20 60.20 60.20 0.2K
15:14 60.20 60.20 60.20 60.20 1.0K
15:18 60.00 60.00 60.00 60.00 1.8K
15:19 60.00 60.00 60.00 60.00 1.9K
15:29 59.80 59.80 59.80 59.80 2.8K
15:30 59.50 59.50 59.50 59.50 1.2K
15:34 59.50 59.50 59.50 59.50 0.6K
15:38 59.70 59.70 59.70 59.70 1.5K
15:42 59.60 59.60 59.60 59.60 0.1K
15:44 59.80 59.80 59.50 59.50 11.6K
15:48 59.50 59.50 59.50 59.50 0.6K
15:50 59.50 59.50 59.40 59.40 1.2K
15:51 59.60 59.60 59.60 59.60 0.4K
15:52 59.60 59.60 59.60 59.60 0.1K
15:54 59.50 59.50 59.50 59.50 0.2K
15:55 59.40 59.40 59.40 59.40 2.7K
15:56 59.40 59.40 59.20 59.20 1.2K
15:57 59.20 59.20 59.00 59.10 2.0K
15:58 59.10 59.20 59.10 59.20 2.7K
15:59 59.30 59.40 59.20 59.30 4.3K
16:04 59.50 59.50 59.50 59.50 0.5K
16:05 59.60 59.60 59.60 59.60 0.6K
16:08 59.80 59.80 59.70 59.70 0.4K
16:11 59.70 59.70 59.70 59.70 0.6K
16:33 59.90 59.90 59.90 59.90 2.1K
16:34 60.00 60.00 60.00 60.00 0.0K
16:35 59.80 59.80 59.80 59.80 1.5K
16:45 59.80 59.80 59.80 59.80 0.1K
16:48 59.60 59.80 59.60 59.70 0.9K
16:49 59.80 59.80 59.80 59.80 0.1K
16:50 59.70 59.70 59.70 59.70 0.5K
16:52 59.80 59.80 59.60 59.60 2.2K
16:54 59.60 59.60 59.60 59.60 0.6K
16:56 59.50 59.50 59.50 59.50 1.8K
16:59 59.30 59.40 59.30 59.40 0.6K
17:00 59.30 59.30 59.00 59.00 6.6K
17:01 59.00 59.00 59.00 59.00 0.8K
17:02 59.10 59.10 59.10 59.10 0.0K
17:03 59.10 59.10 59.00 59.00 1.4K
17:04 59.00 59.10 59.00 59.00 0.8K
17:05 59.10 59.20 59.10 59.20 1.4K
17:06 59.10 59.10 59.00 59.00 1.4K
17:07 59.10 59.10 59.10 59.10 2.3K
17:08 59.00 59.00 59.00 59.00 0.8K
17:09 59.10 59.30 59.10 59.30 4.4K
17:10 59.40 59.40 59.30 59.30 0.2K
17:11 59.30 59.30 59.30 59.30 1.7K
17:12 59.10 59.10 59.10 59.10 3.3K
17:13 59.10 59.10 59.10 59.10 0.2K
17:14 59.30 59.40 59.30 59.40 1.2K
17:15 59.40 59.40 59.40 59.40 0.7K
17:16 59.30 59.30 59.30 59.30 2.1K
17:19 59.50 59.50 59.50 59.50 1.2K
17:20 59.50 59.50 59.40 59.40 0.3K
17:21 59.40 59.40 59.40 59.40 0.7K
17:22 59.40 59.40 59.40 59.40 0.1K
17:23 59.30 59.30 59.30 59.30 0.4K
17:24 59.50 59.50 59.50 59.50 0.0K
17:29 59.40 59.40 59.40 59.40 0.0K
17:30 59.40 59.40 59.40 59.40 72.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし