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 60.20 60.50 60.20 60.50 4.2K
09:01 60.60 60.90 60.60 60.70 9.8K
09:02 61.00 61.00 61.00 61.00 2.1K
09:03 61.00 61.00 61.00 61.00 0.4K
09:04 61.00 61.00 60.90 60.90 0.2K
09:05 60.90 60.90 60.90 60.90 0.2K
09:06 60.70 60.70 60.60 60.70 0.8K
09:07 60.60 60.70 60.60 60.60 0.8K
09:09 60.70 60.70 60.60 60.60 0.6K
09:10 60.70 60.70 60.70 60.70 0.1K
09:11 60.80 60.80 60.80 60.80 0.0K
09:12 60.80 60.80 60.50 60.50 0.9K
09:13 60.30 60.30 60.30 60.30 0.2K
09:14 60.50 60.50 60.50 60.50 0.4K
09:18 60.60 60.80 60.60 60.80 1.2K
09:20 60.80 60.80 60.80 60.80 0.4K
09:21 60.80 60.80 60.80 60.80 0.1K
09:23 60.80 60.80 60.80 60.80 0.1K
09:24 60.70 60.70 60.70 60.70 1.0K
09:26 60.90 60.90 60.90 60.90 0.0K
09:27 60.90 60.90 60.90 60.90 0.2K
09:28 60.90 60.90 60.90 60.90 0.1K
09:29 60.90 60.90 60.90 60.90 0.2K
09:30 60.90 60.90 60.80 60.80 8.6K
09:31 60.80 61.00 60.80 61.00 2.5K
09:32 61.00 61.00 61.00 61.00 0.3K
09:34 61.00 61.00 61.00 61.00 1.2K
09:35 60.90 61.00 60.90 61.00 1.7K
09:36 60.90 60.90 60.90 60.90 0.1K
09:37 61.00 61.00 61.00 61.00 0.0K
09:38 60.70 60.70 60.70 60.70 2.7K
09:39 60.80 60.80 60.80 60.80 1.4K
09:40 60.80 60.90 60.80 60.90 1.8K
09:41 60.90 60.90 60.80 60.80 0.2K
09:44 60.80 60.90 60.80 60.90 0.2K
09:45 60.90 60.90 60.80 60.80 0.4K
09:48 60.70 60.90 60.70 60.90 0.1K
09:51 60.80 60.80 60.80 60.80 0.5K
09:52 60.80 60.80 60.80 60.80 0.7K
09:56 60.80 60.80 60.80 60.80 1.0K
09:57 60.80 60.80 60.80 60.80 0.8K
09:59 60.80 60.80 60.80 60.80 1.0K
10:00 60.70 60.90 60.70 60.90 0.3K
10:01 60.90 60.90 60.90 60.90 0.5K
10:02 60.90 60.90 60.90 60.90 0.4K
10:04 61.00 61.00 61.00 61.00 1.8K
10:05 61.00 61.00 61.00 61.00 0.2K
10:06 61.10 61.10 61.10 61.10 0.4K
10:07 61.10 61.10 61.10 61.10 0.0K
10:09 61.10 61.10 61.00 61.00 1.1K
10:10 61.10 61.10 61.10 61.10 0.1K
10:11 61.10 61.10 61.10 61.10 0.1K
10:13 61.00 61.00 61.00 61.00 0.4K
10:14 61.00 61.00 61.00 61.00 0.2K
10:16 61.10 61.10 61.10 61.10 0.1K
10:18 61.10 61.10 61.10 61.10 0.1K
10:20 61.20 61.20 61.20 61.20 0.2K
10:21 61.00 61.00 61.00 61.00 0.0K
10:22 61.20 61.20 61.20 61.20 0.0K
10:23 61.00 61.00 60.80 60.80 9.1K
10:27 60.90 60.90 60.90 60.90 0.7K
10:30 60.80 60.80 60.70 60.70 2.7K
10:33 60.60 60.60 60.60 60.60 0.7K
10:37 60.70 60.70 60.70 60.70 7.0K
10:40 60.80 60.80 60.80 60.80 0.1K
10:41 60.80 60.80 60.80 60.80 0.4K
10:47 60.80 60.80 60.80 60.80 1.0K
10:54 60.80 60.80 60.80 60.80 0.0K
10:57 60.80 60.80 60.80 60.80 0.3K
10:58 60.80 60.80 60.80 60.80 0.5K
11:00 60.90 60.90 60.80 60.80 0.3K
11:04 60.80 60.80 60.80 60.80 0.4K
11:05 60.70 60.70 60.70 60.70 0.1K
11:07 60.90 60.90 60.90 60.90 0.0K
11:08 60.90 60.90 60.90 60.90 0.4K
11:09 60.70 60.70 60.70 60.70 0.9K
11:11 60.80 60.80 60.80 60.80 0.8K
11:16 60.80 60.80 60.70 60.70 1.5K
11:17 60.70 60.70 60.70 60.70 50.0K
11:18 60.70 60.70 60.70 60.70 0.1K
11:19 60.70 60.70 60.70 60.70 0.0K
11:20 60.60 60.60 60.50 60.50 1.7K
11:21 60.40 60.40 60.40 60.40 2.6K
11:22 60.40 60.40 60.40 60.40 0.0K
11:24 60.30 60.30 60.30 60.30 2.3K
11:25 60.30 60.30 60.30 60.30 0.0K
11:26 60.30 60.30 60.30 60.30 1.0K
11:27 60.30 60.30 60.30 60.30 1.0K
11:28 60.40 60.40 60.40 60.40 0.6K
11:31 60.30 60.30 60.30 60.30 0.1K
11:33 60.20 60.20 60.20 60.20 3.3K
11:34 60.20 60.30 60.20 60.30 1.0K
11:38 60.20 60.20 60.20 60.20 1.2K
11:39 60.10 60.10 60.10 60.10 1.9K
11:40 60.20 60.20 60.20 60.20 0.1K
11:41 60.20 60.20 60.20 60.20 1.8K
11:43 60.20 60.20 60.20 60.20 0.2K
11:51 60.20 60.20 60.20 60.20 1.0K
11:53 60.00 60.00 60.00 60.00 2.5K
11:54 60.10 60.10 60.10 60.10 0.2K
11:55 60.00 60.00 60.00 60.00 0.0K
12:00 60.00 60.00 60.00 60.00 0.1K
12:01 60.10 60.10 60.10 60.10 0.0K
12:02 60.10 60.10 60.10 60.10 1.0K
12:06 60.20 60.20 60.20 60.20 1.0K
12:08 60.10 60.20 60.10 60.20 1.3K
12:10 60.20 60.20 60.00 60.00 0.6K
12:12 60.10 60.10 60.00 60.00 1.7K
12:13 59.90 60.00 59.90 59.90 0.9K
12:14 59.80 59.80 59.80 59.80 0.1K
12:15 59.80 59.80 59.80 59.80 2.0K
12:18 59.90 59.90 59.90 59.90 0.0K
12:21 59.90 59.90 59.90 59.90 1.5K
12:23 60.00 60.00 60.00 60.00 1.0K
12:24 59.90 59.90 59.90 59.90 0.2K
12:25 60.00 60.00 60.00 60.00 1.0K
12:29 60.00 60.00 60.00 60.00 0.1K
12:32 60.00 60.00 60.00 60.00 0.2K
12:34 60.00 60.10 60.00 60.10 0.5K
12:37 60.10 60.10 60.10 60.10 0.1K
12:41 60.10 60.10 60.10 60.10 0.5K
12:47 59.90 59.90 59.90 59.90 1.0K
12:48 60.00 60.00 60.00 60.00 0.1K
12:55 60.10 60.10 60.00 60.00 0.9K
12:56 60.10 60.10 60.10 60.10 0.2K
12:59 60.10 60.10 59.90 59.90 0.2K
13:01 60.10 60.20 60.10 60.20 1.5K
13:03 60.20 60.20 60.20 60.20 0.9K
13:08 60.10 60.20 60.10 60.20 0.4K
13:09 60.20 60.20 60.20 60.20 1.1K
13:12 60.20 60.20 60.20 60.20 0.3K
13:13 60.20 60.20 60.20 60.20 0.1K
13:14 60.00 60.00 60.00 60.00 0.0K
13:17 60.20 60.20 60.20 60.20 0.2K
13:18 60.20 60.20 60.20 60.20 0.0K
13:19 60.20 60.20 60.20 60.20 1.0K
13:20 60.20 60.20 60.20 60.20 0.0K
13:21 60.20 60.20 60.20 60.20 0.3K
13:22 60.20 60.20 60.20 60.20 0.0K
13:24 60.20 60.20 60.20 60.20 0.0K
13:27 60.20 60.20 60.20 60.20 0.1K
13:32 60.10 60.10 60.00 60.00 1.6K
13:33 59.90 59.90 59.90 59.90 1.3K
13:35 60.00 60.00 59.80 59.80 1.0K
13:40 59.80 59.80 59.80 59.80 0.3K
13:42 59.80 59.80 59.80 59.80 1.7K
13:44 59.80 59.80 59.80 59.80 0.1K
13:45 59.90 59.90 59.90 59.90 0.0K
13:46 59.90 59.90 59.90 59.90 0.2K
13:47 59.90 60.00 59.90 60.00 1.7K
13:50 60.00 60.00 60.00 60.00 0.0K
13:51 60.00 60.00 60.00 60.00 0.0K
13:52 60.10 60.10 60.00 60.00 0.4K
13:55 60.00 60.00 60.00 60.00 0.1K
13:58 60.10 60.10 60.10 60.10 0.0K
13:59 60.10 60.10 60.10 60.10 0.2K
14:00 60.10 60.10 60.10 60.10 0.0K
14:07 60.00 60.00 60.00 60.00 0.5K
14:08 60.10 60.10 60.10 60.10 0.1K
14:09 60.10 60.10 60.10 60.10 0.0K
14:11 60.10 60.10 60.10 60.10 0.5K
14:17 59.80 59.90 59.80 59.90 13.8K
14:22 59.80 59.90 59.80 59.90 1.7K
14:23 60.00 60.00 60.00 60.00 1.2K
14:24 60.00 60.00 60.00 60.00 0.8K
14:25 60.00 60.10 60.00 60.10 6.2K
14:26 60.10 60.10 60.10 60.10 0.4K
14:28 60.10 60.10 60.10 60.10 0.3K
14:33 60.10 60.10 60.10 60.10 0.0K
14:34 60.10 60.10 60.00 60.00 1.3K
14:36 60.20 60.20 60.20 60.20 2.0K
14:39 60.10 60.10 60.10 60.10 0.5K
14:40 60.00 60.00 60.00 60.00 0.2K
14:41 60.10 60.10 60.10 60.10 764.0K
14:42 60.20 60.30 60.20 60.30 4.3K
14:46 60.50 60.50 60.50 60.50 0.5K
14:48 60.50 60.50 60.50 60.50 0.0K
14:49 60.40 60.40 60.40 60.40 0.4K
14:50 60.50 60.50 60.50 60.50 0.0K
14:51 60.50 60.50 60.40 60.50 1.0K
14:53 60.80 60.80 60.80 60.80 1.1K
14:58 60.80 60.80 60.80 60.80 2.2K
15:00 60.80 60.80 60.80 60.80 0.0K
15:02 60.70 60.70 60.70 60.70 0.0K
15:03 60.80 60.80 60.80 60.80 0.0K
15:05 60.80 60.80 60.50 60.50 0.6K
15:06 60.60 60.60 60.60 60.60 1.1K
15:07 60.70 60.70 60.70 60.70 0.2K
15:08 60.70 60.70 60.70 60.70 0.1K
15:10 60.70 60.70 60.70 60.70 1.6K
15:11 60.60 60.60 60.60 60.60 0.2K
15:12 60.80 60.80 60.80 60.80 0.1K
15:13 60.80 60.80 60.70 60.70 1.9K
15:14 60.80 60.80 60.80 60.80 0.3K
15:18 60.70 60.70 60.70 60.70 0.1K
15:21 60.60 60.60 60.60 60.60 2.5K
15:22 60.70 60.80 60.70 60.80 1.3K
15:23 60.80 60.80 60.80 60.80 0.2K
15:27 60.80 60.80 60.80 60.80 0.5K
15:30 60.90 60.90 60.90 60.90 0.0K
15:33 61.00 61.00 61.00 61.00 0.4K
15:36 61.00 61.00 60.80 60.80 3.8K
15:37 60.90 60.90 60.90 60.90 0.1K
15:38 60.90 60.90 60.90 60.90 0.1K
15:39 60.90 60.90 60.90 60.90 0.1K
15:42 60.80 60.90 60.80 60.90 0.4K
15:47 60.80 60.80 60.80 60.80 0.0K
15:48 60.90 60.90 60.90 60.90 0.0K
15:54 60.90 60.90 60.90 60.90 0.5K
15:55 61.00 61.00 61.00 61.00 0.8K
15:56 61.00 61.00 61.00 61.00 0.2K
15:58 60.90 60.90 60.90 60.90 0.0K
16:00 61.00 61.10 61.00 61.10 1.0K
16:01 61.10 61.10 61.10 61.10 0.6K
16:05 61.10 61.10 61.10 61.10 0.0K
16:09 61.20 61.20 61.20 61.20 0.2K
16:10 61.20 61.20 61.20 61.20 0.2K
16:11 61.20 61.20 61.20 61.20 0.1K
16:13 61.20 61.20 61.20 61.20 0.2K
16:15 61.20 61.40 61.20 61.40 1.3K
16:16 61.40 61.40 61.40 61.40 0.1K
16:17 61.40 61.40 61.40 61.40 0.0K
16:18 61.50 61.50 61.50 61.50 1.3K
16:23 61.50 61.50 61.50 61.50 0.6K
16:24 61.50 61.60 61.50 61.60 0.8K
16:27 61.50 61.50 61.50 61.50 0.2K
16:30 61.40 61.40 61.40 61.40 1.0K
16:31 61.40 61.50 61.40 61.50 0.2K
16:35 61.50 61.50 61.50 61.50 0.1K
16:36 61.30 61.30 61.30 61.30 2.4K
16:38 61.40 61.40 61.40 61.40 0.7K
16:40 61.30 61.30 61.30 61.30 2.4K
16:41 61.30 61.30 61.30 61.30 0.1K
16:42 61.40 61.40 61.40 61.40 0.5K
16:43 61.40 61.50 61.40 61.50 3.2K
16:44 61.30 61.30 61.30 61.30 2.0K
16:48 61.30 61.30 61.30 61.30 0.1K
16:50 61.30 61.40 61.30 61.40 2.1K
16:51 61.40 61.40 61.40 61.40 1.1K
16:55 61.40 61.40 61.40 61.40 1.2K
16:57 61.40 61.40 61.40 61.40 0.2K
16:58 61.40 61.40 61.40 61.40 0.0K
17:00 61.40 61.40 61.40 61.40 1.7K
17:03 61.40 61.40 61.40 61.40 0.2K
17:06 61.30 61.30 61.30 61.30 0.6K
17:07 61.40 61.40 61.40 61.40 0.2K
17:09 61.30 61.30 61.30 61.30 0.2K
17:10 61.30 61.30 61.30 61.30 0.4K
17:11 61.30 61.30 61.30 61.30 0.4K
17:13 61.40 61.40 61.40 61.40 0.5K
17:14 61.40 61.40 61.40 61.40 0.4K
17:16 61.40 61.40 61.40 61.40 0.4K
17:18 61.40 61.40 61.40 61.40 0.5K
17:19 61.40 61.50 61.40 61.50 0.3K
17:20 61.50 61.60 61.50 61.50 1.3K
17:21 61.50 61.60 61.50 61.60 0.6K
17:22 61.50 61.60 61.50 61.60 0.9K
17:24 61.60 61.70 61.60 61.70 1.0K
17:29 61.60 61.60 61.60 61.60 0.0K
17:30 61.60 61.60 61.60 61.60 34.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし