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 60.70 60.70 58.80 58.80 3.3K
09:01 58.90 58.90 58.90 58.90 0.0K
09:04 58.50 58.60 58.50 58.50 2.5K
09:05 58.40 58.60 58.40 58.60 1.4K
09:06 58.60 58.60 58.60 58.60 0.1K
09:09 58.60 58.60 58.60 58.60 0.0K
09:11 58.60 58.60 58.60 58.60 0.5K
09:13 58.70 58.70 58.70 58.70 1.2K
09:15 58.60 58.60 58.50 58.50 0.5K
09:17 58.40 58.40 58.40 58.40 0.0K
09:21 58.60 58.60 58.60 58.60 1.7K
09:22 58.60 58.60 58.40 58.40 0.7K
09:23 58.50 58.50 58.50 58.50 0.8K
09:24 58.50 58.50 58.50 58.50 0.9K
09:26 58.30 58.30 58.30 58.30 0.0K
09:28 58.30 58.50 58.30 58.50 0.4K
09:29 58.50 58.50 58.50 58.50 0.1K
09:32 58.60 58.60 58.60 58.60 0.0K
09:33 58.70 58.70 58.70 58.70 0.8K
09:35 58.80 58.80 58.80 58.80 0.2K
09:37 58.90 58.90 58.80 58.80 0.6K
09:38 58.90 58.90 58.90 58.90 0.1K
09:39 58.90 58.90 58.90 58.90 0.1K
09:40 58.80 58.90 58.80 58.90 0.1K
09:43 58.90 58.90 58.90 58.90 5.9K
09:45 58.90 59.40 58.90 59.40 7.6K
09:47 59.50 59.50 59.50 59.50 0.4K
09:50 59.40 59.40 59.40 59.40 0.5K
09:52 59.50 59.50 59.50 59.50 0.1K
09:53 59.50 59.50 59.50 59.50 2.0K
09:54 59.50 59.50 59.50 59.50 3.6K
09:56 59.70 59.80 59.70 59.80 7.4K
10:00 59.60 59.60 59.60 59.60 3.8K
10:01 59.50 59.50 59.50 59.50 0.1K
10:04 59.70 59.70 59.70 59.70 0.0K
10:06 59.70 59.70 59.70 59.70 0.1K
10:07 59.50 59.50 59.50 59.50 1.6K
10:08 59.50 59.60 59.50 59.60 2.1K
10:10 59.80 59.80 59.80 59.80 0.0K
10:11 59.80 59.80 59.80 59.80 0.0K
10:12 59.80 59.80 59.80 59.80 0.2K
10:16 59.80 59.80 59.80 59.80 0.4K
10:17 59.70 59.70 59.70 59.70 0.4K
10:19 59.90 59.90 59.90 59.90 0.0K
10:20 59.90 60.00 59.90 60.00 2.8K
10:22 60.00 60.00 60.00 60.00 0.6K
10:25 60.10 60.30 60.10 60.30 0.9K
10:26 60.30 60.30 60.20 60.20 0.7K
10:27 60.30 60.30 60.30 60.30 0.2K
10:28 60.40 60.40 60.40 60.40 1.5K
10:29 60.40 60.50 60.40 60.50 0.9K
10:30 60.50 60.50 60.40 60.40 1.8K
10:31 60.40 60.40 60.40 60.40 1.1K
10:32 60.50 60.50 60.50 60.50 0.0K
10:34 60.40 60.40 60.40 60.40 0.1K
10:36 60.40 60.40 60.40 60.40 0.4K
10:38 60.40 60.40 60.30 60.30 1.4K
10:42 60.30 60.30 60.30 60.30 0.3K
10:43 60.40 60.40 60.40 60.40 1.0K
10:44 60.40 60.40 60.40 60.40 0.2K
10:45 60.40 60.40 60.40 60.40 0.7K
10:46 60.20 60.20 60.20 60.20 1.5K
10:47 60.30 60.30 60.20 60.20 1.1K
10:54 60.30 60.30 60.30 60.30 0.2K
10:55 60.30 60.30 60.30 60.30 0.3K
10:56 60.30 60.30 60.30 60.30 0.0K
10:57 60.30 60.30 60.30 60.30 1.3K
11:01 60.40 60.50 60.40 60.50 3.5K
11:02 60.40 60.40 60.40 60.40 0.2K
11:04 60.50 60.50 60.50 60.50 0.5K
11:06 60.50 60.50 60.50 60.50 0.1K
11:09 60.50 60.50 60.50 60.50 0.4K
11:10 60.40 60.40 60.40 60.40 0.9K
11:11 60.40 60.40 60.40 60.40 0.9K
11:12 60.50 60.50 60.50 60.50 0.1K
11:13 60.50 60.50 60.50 60.50 1.0K
11:15 60.50 60.50 60.50 60.50 0.0K
11:16 60.30 60.30 60.30 60.30 0.1K
11:17 60.50 60.50 60.50 60.50 0.8K
11:18 60.50 60.50 60.30 60.30 0.6K
11:19 60.20 60.20 60.20 60.20 0.1K
11:20 60.40 60.40 60.40 60.40 0.3K
11:23 60.50 60.50 60.50 60.50 0.1K
11:24 60.40 60.40 60.40 60.40 0.6K
11:25 60.50 60.50 60.50 60.50 0.0K
11:26 60.40 60.40 60.40 60.40 0.6K
11:27 60.50 60.50 60.50 60.50 0.1K
11:28 60.30 60.30 60.30 60.30 0.1K
11:29 60.40 60.40 60.40 60.40 0.1K
11:31 60.50 60.50 60.50 60.50 0.0K
11:34 60.50 60.50 60.50 60.50 1.8K
11:38 60.40 60.40 60.40 60.40 1.7K
11:39 60.40 60.40 60.40 60.40 0.5K
11:41 60.50 60.50 60.50 60.50 5.6K
11:44 60.50 60.50 60.50 60.50 0.6K
11:48 60.60 60.60 60.60 60.60 0.1K
11:50 60.60 60.60 60.60 60.60 0.1K
11:52 60.70 60.70 60.70 60.70 0.7K
11:55 60.70 60.70 60.70 60.70 0.0K
11:57 60.60 60.60 60.40 60.40 1.5K
11:59 60.50 60.50 60.40 60.40 0.3K
12:00 60.40 60.40 60.40 60.40 0.4K
12:01 60.40 60.40 60.40 60.40 0.1K
12:02 60.50 60.50 60.50 60.50 1.1K
12:03 60.50 60.50 60.50 60.50 0.3K
12:05 60.60 60.60 60.60 60.60 0.5K
12:08 60.60 60.60 60.60 60.60 0.2K
12:09 60.70 60.70 60.60 60.70 0.2K
12:12 60.60 60.60 60.60 60.60 0.1K
12:16 60.70 60.70 60.70 60.70 0.1K
12:17 60.50 60.50 60.40 60.40 1.1K
12:18 60.50 60.50 60.50 60.50 1.5K
12:19 60.50 60.50 60.50 60.50 0.0K
12:27 60.50 60.50 60.50 60.50 0.5K
12:30 60.50 60.60 60.50 60.60 0.6K
12:31 60.60 60.60 60.60 60.60 0.0K
12:34 60.60 60.60 60.60 60.60 0.1K
12:36 60.30 60.30 60.30 60.30 1.2K
12:41 60.30 60.30 60.30 60.30 0.8K
12:43 60.30 60.30 60.30 60.30 0.1K
12:45 60.20 60.20 60.20 60.20 2.7K
12:47 60.10 60.20 60.10 60.20 4.2K
12:51 60.30 60.30 60.30 60.30 1.2K
12:53 60.30 60.30 60.30 60.30 0.1K
12:54 60.40 60.40 60.40 60.40 0.6K
12:55 60.40 60.40 60.40 60.40 0.2K
12:56 60.30 60.30 60.30 60.30 0.5K
12:58 60.30 60.30 60.20 60.20 0.8K
12:59 60.30 60.30 60.30 60.30 0.0K
13:00 60.50 60.50 60.50 60.50 25.4K
13:02 60.60 60.70 60.60 60.70 1.6K
13:03 60.70 60.70 60.70 60.70 0.3K
13:04 60.70 60.70 60.70 60.70 0.1K
13:05 60.60 60.60 60.60 60.60 0.5K
13:06 60.60 60.60 60.60 60.60 0.8K
13:08 60.60 60.60 60.60 60.60 0.7K
13:09 60.70 60.70 60.70 60.70 0.0K
13:11 60.70 60.70 60.70 60.70 0.1K
13:13 60.70 60.70 60.70 60.70 1.7K
13:14 60.80 60.80 60.80 60.80 0.0K
13:15 60.80 60.80 60.80 60.80 1.0K
13:16 60.90 61.00 60.90 61.00 2.3K
13:17 60.80 60.80 60.80 60.80 1.8K
13:18 60.90 60.90 60.90 60.90 0.8K
13:20 60.90 61.00 60.90 61.00 0.7K
13:23 61.00 61.00 61.00 61.00 1.0K
13:28 61.00 61.00 61.00 61.00 0.5K
13:29 61.00 61.00 61.00 61.00 0.2K
13:30 61.00 61.00 61.00 61.00 0.7K
13:31 61.00 61.00 61.00 61.00 0.1K
13:38 61.00 61.00 61.00 61.00 1.2K
13:39 61.10 61.10 61.10 61.10 1.3K
13:41 61.20 61.20 61.10 61.10 1.6K
13:42 61.20 61.20 61.20 61.20 0.0K
13:45 61.20 61.20 61.20 61.20 0.1K
13:46 61.20 61.20 61.20 61.20 0.1K
13:47 61.20 61.20 61.20 61.20 0.0K
13:48 61.20 61.20 61.20 61.20 1.6K
13:50 61.10 61.10 61.10 61.10 1.1K
13:52 61.20 61.20 61.20 61.20 0.5K
13:58 61.10 61.10 61.10 61.10 1.7K
14:01 60.80 60.80 60.80 60.80 3.1K
14:02 60.90 60.90 60.90 60.90 2.5K
14:03 60.80 60.90 60.80 60.90 1.0K
14:04 61.00 61.00 61.00 61.00 2.6K
14:08 60.90 60.90 60.90 60.90 0.5K
14:09 60.80 60.90 60.80 60.90 0.4K
14:10 60.90 60.90 60.90 60.90 0.5K
14:16 60.90 60.90 60.90 60.90 0.1K
14:18 61.00 61.00 61.00 61.00 1.9K
14:22 61.10 61.10 61.10 61.10 0.0K
14:24 61.10 61.10 61.10 61.10 0.0K
14:27 61.20 61.20 61.20 61.20 0.8K
14:28 61.20 61.20 61.10 61.10 0.4K
14:29 61.20 61.20 61.20 61.20 0.0K
14:30 61.20 61.20 61.20 61.20 0.2K
14:33 61.20 61.20 61.20 61.20 0.0K
14:40 61.20 61.20 61.20 61.20 0.0K
14:42 61.00 61.00 60.90 60.90 0.9K
14:43 60.90 60.90 60.90 60.90 0.2K
14:47 60.70 60.70 60.70 60.70 1.4K
14:49 60.70 60.80 60.70 60.80 0.8K
14:53 60.60 60.60 60.50 60.50 7.0K
14:54 60.30 60.40 60.30 60.40 4.1K
14:57 60.50 60.50 60.50 60.50 1.9K
14:59 60.50 60.60 60.50 60.60 0.6K
15:00 60.50 60.50 60.50 60.50 2.6K
15:02 60.50 60.50 60.50 60.50 0.6K
15:07 60.40 60.60 60.40 60.60 1.2K
15:08 60.70 60.70 60.70 60.70 0.6K
15:09 60.80 60.90 60.80 60.90 0.5K
15:13 60.80 60.80 60.80 60.80 0.0K
15:14 60.80 60.80 60.80 60.80 0.1K
15:22 60.80 60.80 60.80 60.80 1.4K
15:26 60.80 60.90 60.80 60.90 0.2K
15:27 60.80 60.80 60.80 60.80 0.1K
15:28 60.70 60.70 60.70 60.70 0.3K
15:30 60.70 60.70 60.70 60.70 0.4K
15:32 60.80 60.80 60.80 60.80 0.0K
15:33 60.80 60.80 60.80 60.80 0.0K
15:35 60.70 60.80 60.70 60.80 0.6K
15:36 60.60 60.60 60.60 60.60 1.4K
15:37 60.60 60.60 60.60 60.60 0.1K
15:39 60.70 60.70 60.70 60.70 0.0K
15:40 60.60 60.60 60.60 60.60 0.6K
15:41 60.60 60.70 60.60 60.70 2.4K
15:46 60.80 60.80 60.80 60.80 0.5K
15:51 60.70 60.80 60.70 60.80 0.1K
15:55 60.80 60.80 60.80 60.80 0.1K
15:57 60.80 60.80 60.80 60.80 0.0K
15:59 60.80 60.80 60.80 60.80 0.0K
16:00 60.80 60.80 60.80 60.80 0.4K
16:01 60.90 60.90 60.90 60.90 0.0K
16:02 60.90 60.90 60.90 60.90 0.1K
16:04 60.80 60.80 60.80 60.80 0.3K
16:05 60.70 60.70 60.70 60.70 0.1K
16:08 60.80 60.80 60.60 60.60 2.2K
16:11 60.70 60.70 60.70 60.70 0.1K
16:12 60.60 60.60 60.60 60.60 0.7K
16:16 60.60 60.70 60.60 60.70 1.1K
16:18 60.60 60.60 60.60 60.60 0.2K
16:22 60.80 60.80 60.80 60.80 0.3K
16:24 60.70 60.80 60.70 60.80 0.5K
16:25 60.80 60.80 60.80 60.80 0.5K
16:27 60.70 60.70 60.70 60.70 0.4K
16:28 60.80 60.80 60.80 60.80 0.2K
16:29 60.80 60.80 60.80 60.80 0.1K
16:30 60.70 60.70 60.70 60.70 0.1K
16:31 60.80 60.80 60.80 60.80 0.2K
16:32 60.80 60.80 60.80 60.80 0.4K
16:33 60.90 60.90 60.90 60.90 0.3K
16:37 60.80 60.80 60.80 60.80 0.1K
16:42 60.80 60.80 60.80 60.80 0.2K
16:43 60.90 60.90 60.80 60.80 0.8K
16:45 60.90 60.90 60.90 60.90 1.8K
16:51 60.90 60.90 60.90 60.90 0.0K
16:52 60.90 60.90 60.90 60.90 0.1K
16:53 60.80 60.80 60.80 60.80 1.6K
16:56 60.80 60.80 60.70 60.70 1.6K
16:58 60.80 60.80 60.80 60.80 0.0K
17:00 60.60 60.60 60.60 60.60 0.8K
17:03 60.70 60.70 60.70 60.70 0.2K
17:07 60.70 60.80 60.70 60.80 0.2K
17:08 60.60 60.60 60.60 60.60 3.4K
17:09 60.70 60.70 60.60 60.60 1.2K
17:15 60.60 60.60 60.60 60.60 0.0K
17:16 60.40 60.40 60.40 60.40 2.2K
17:19 60.50 60.50 60.50 60.50 0.1K
17:20 60.50 60.60 60.50 60.60 1.0K
17:21 60.50 60.50 60.40 60.40 3.4K
17:22 60.40 60.40 60.40 60.40 0.2K
17:24 60.50 60.50 60.40 60.40 0.6K
17:29 60.20 60.20 60.20 60.20 0.0K
17:30 60.20 60.20 60.20 60.20 40.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし