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 60.10 60.10 60.10 60.10 4.1K
09:01 60.10 60.10 60.10 60.10 0.1K
09:02 60.30 60.30 60.00 60.10 0.9K
09:03 60.20 60.20 60.20 60.20 1.1K
09:04 60.20 60.40 60.00 60.40 5.5K
09:05 60.60 60.60 60.50 60.60 1.9K
09:06 60.80 60.80 60.80 60.80 0.1K
09:07 60.60 60.60 60.60 60.60 0.0K
09:08 60.40 60.40 60.40 60.40 0.0K
09:09 60.70 60.70 60.70 60.70 0.0K
09:10 60.90 60.90 60.90 60.90 1.3K
09:11 61.10 61.10 61.10 61.10 0.9K
09:12 61.10 61.40 61.10 61.40 2.1K
09:13 61.10 61.10 61.10 61.10 0.0K
09:15 61.10 61.10 61.10 61.10 0.2K
09:16 61.20 61.30 61.20 61.30 0.4K
09:19 61.10 61.10 61.10 61.10 2.0K
09:24 60.80 60.80 60.80 60.80 0.2K
09:25 60.80 60.80 60.80 60.80 0.1K
09:26 60.70 60.80 60.70 60.80 0.3K
09:29 60.90 60.90 60.90 60.90 0.3K
09:34 61.10 61.10 61.00 61.00 4.1K
09:35 61.10 61.20 61.10 61.20 1.5K
09:38 61.10 61.10 61.10 61.10 0.0K
09:39 61.10 61.10 61.10 61.10 0.3K
09:41 61.00 61.10 61.00 61.00 1.1K
09:42 61.10 61.10 61.10 61.10 0.8K
09:44 61.20 61.20 61.20 61.20 0.3K
09:45 61.20 61.20 61.20 61.20 0.1K
09:49 61.30 61.30 61.30 61.30 0.5K
09:50 61.10 61.10 61.10 61.10 0.0K
09:51 61.30 61.30 61.30 61.30 0.2K
09:53 61.20 61.20 61.10 61.10 1.1K
09:54 61.20 61.20 61.20 61.20 0.0K
09:57 61.20 61.20 61.20 61.20 0.3K
09:59 61.00 61.00 61.00 61.00 1.8K
10:01 61.00 61.00 61.00 61.00 4.1K
10:02 61.00 61.00 61.00 61.00 11.0K
10:03 61.00 61.10 61.00 61.10 11.1K
10:04 61.00 61.00 61.00 61.00 0.0K
10:05 61.00 61.00 61.00 61.00 1.8K
10:06 61.00 61.00 61.00 61.00 3.7K
10:08 61.10 61.10 61.10 61.10 0.1K
10:09 61.10 61.20 61.10 61.20 0.1K
10:16 61.00 61.00 61.00 61.00 2.3K
10:17 60.70 60.70 60.70 60.70 2.9K
10:18 60.80 61.00 60.80 61.00 0.4K
10:19 61.00 61.00 61.00 61.00 0.1K
10:20 61.00 61.00 61.00 61.00 0.2K
10:21 61.10 61.10 61.10 61.10 0.0K
10:23 61.10 61.10 61.10 61.10 0.1K
10:24 61.20 61.20 61.20 61.20 5.0K
10:25 61.00 61.00 61.00 61.00 1.1K
10:28 60.70 60.70 60.70 60.70 0.0K
10:31 60.70 60.80 60.70 60.80 2.1K
10:35 60.70 60.70 60.70 60.70 0.0K
10:36 60.70 60.70 60.70 60.70 0.9K
10:38 60.80 60.80 60.80 60.80 0.4K
10:39 60.80 60.80 60.80 60.80 0.4K
10:40 60.70 60.70 60.70 60.70 0.7K
10:41 60.70 60.70 60.70 60.70 0.0K
10:46 60.90 60.90 60.90 60.90 0.1K
10:48 61.00 61.00 61.00 61.00 0.2K
10:50 61.00 61.00 61.00 61.00 0.2K
11:01 61.00 61.00 61.00 61.00 0.5K
11:03 61.00 61.00 61.00 61.00 0.0K
11:04 60.90 61.00 60.90 61.00 0.7K
11:05 61.00 61.10 61.00 61.10 0.5K
11:06 60.90 60.90 60.90 60.90 0.2K
11:07 60.90 60.90 60.90 60.90 0.3K
11:08 61.00 61.00 61.00 61.00 0.1K
11:09 61.00 61.10 61.00 61.10 0.4K
11:11 61.20 61.20 61.10 61.20 1.9K
11:14 61.10 61.10 61.10 61.10 0.0K
11:15 61.00 61.00 61.00 61.00 0.2K
11:17 61.10 61.10 61.10 61.10 1.4K
11:27 61.00 61.00 61.00 61.00 0.0K
11:29 61.00 61.00 61.00 61.00 0.0K
11:35 61.00 61.00 61.00 61.00 0.8K
11:36 60.90 60.90 60.90 60.90 0.0K
11:37 60.80 60.80 60.80 60.80 0.1K
11:45 60.70 60.70 60.70 60.70 0.4K
11:46 60.80 60.80 60.80 60.80 0.1K
11:48 60.90 60.90 60.90 60.90 0.9K
11:51 60.90 60.90 60.90 60.90 0.1K
11:57 60.90 60.90 60.90 60.90 0.1K
11:58 60.70 60.70 60.70 60.70 0.0K
12:00 60.90 60.90 60.90 60.90 0.2K
12:05 60.70 60.70 60.70 60.70 2.3K
12:06 60.70 60.70 60.70 60.70 0.8K
12:07 60.70 60.80 60.70 60.70 0.6K
12:08 60.70 60.70 60.40 60.40 2.6K
12:09 60.60 60.60 60.40 60.40 2.2K
12:13 60.50 60.50 60.50 60.50 0.0K
12:14 60.30 60.50 60.30 60.50 0.5K
12:15 60.20 60.20 60.20 60.20 0.4K
12:17 60.30 60.30 60.10 60.10 1.2K
12:19 60.10 60.10 60.10 60.10 0.3K
12:20 60.10 60.10 60.10 60.10 3.3K
12:21 60.20 60.20 60.20 60.20 0.0K
12:22 60.10 60.10 60.00 60.00 7.2K
12:23 60.00 60.00 60.00 60.00 14.7K
12:24 60.10 60.20 60.10 60.20 0.8K
12:25 60.10 60.10 60.10 60.10 5.8K
12:26 60.10 60.10 60.10 60.10 0.0K
12:27 60.00 60.10 60.00 60.10 0.8K
12:28 60.00 60.00 60.00 60.00 5.5K
12:29 60.00 60.00 60.00 60.00 1.7K
12:30 59.90 59.90 59.90 59.90 1.6K
12:31 59.90 59.90 59.90 59.90 0.4K
12:32 59.80 59.80 59.80 59.80 1.1K
12:33 59.60 59.60 59.60 59.60 0.1K
12:34 59.80 59.80 59.80 59.80 0.1K
12:36 59.70 59.80 59.70 59.80 1.0K
12:38 60.00 60.00 60.00 60.00 0.2K
12:39 60.10 60.10 60.10 60.10 1.9K
12:40 59.90 60.10 59.90 60.10 0.3K
12:41 60.10 60.10 60.10 60.10 0.0K
12:42 59.90 59.90 59.90 59.90 0.5K
12:47 59.60 59.60 59.60 59.60 0.9K
12:50 59.70 59.70 59.70 59.70 0.0K
12:52 59.50 59.60 59.40 59.40 1.6K
12:53 59.50 59.50 59.50 59.50 0.2K
12:54 59.40 59.40 59.40 59.40 0.3K
12:56 59.50 59.50 59.50 59.50 0.3K
12:57 59.50 59.50 59.50 59.50 0.8K
13:01 59.30 59.30 59.30 59.30 1.1K
13:02 59.30 59.30 59.20 59.20 0.4K
13:03 59.40 59.40 59.40 59.40 0.2K
13:04 59.30 59.30 59.30 59.30 0.0K
13:05 59.50 59.50 59.40 59.40 1.6K
13:06 59.60 59.60 59.30 59.30 0.1K
13:07 59.20 59.20 59.20 59.20 0.3K
13:10 59.20 59.20 59.20 59.20 0.0K
13:11 59.10 59.10 59.10 59.10 1.4K
13:12 59.00 59.00 59.00 59.00 0.2K
13:13 58.90 58.90 58.90 58.90 0.0K
13:14 58.90 58.90 58.90 58.90 0.1K
13:15 58.90 58.90 58.90 58.90 1.0K
13:16 59.00 59.00 59.00 59.00 1.9K
13:18 59.00 59.00 59.00 59.00 0.2K
13:19 58.90 58.90 58.90 58.90 0.7K
13:20 59.00 59.00 59.00 59.00 5.4K
13:21 58.80 58.80 58.80 58.80 0.4K
13:24 58.50 58.50 58.50 58.50 0.4K
13:25 58.50 58.50 58.40 58.40 0.1K
13:27 58.40 58.40 58.40 58.40 0.0K
13:28 58.30 58.40 58.30 58.40 0.1K
13:30 58.30 58.30 58.30 58.30 0.0K
13:32 58.20 58.30 58.10 58.30 3.4K
13:35 58.30 58.40 58.30 58.30 0.8K
13:37 58.50 58.70 58.50 58.70 1.9K
13:39 58.90 58.90 58.90 58.90 0.0K
13:41 58.80 58.80 58.80 58.80 1.1K
13:42 58.90 58.90 58.90 58.90 0.0K
13:43 58.70 58.70 58.70 58.70 0.4K
13:44 58.50 58.50 58.50 58.50 0.0K
13:46 58.50 58.50 58.50 58.50 0.1K
13:47 58.70 58.90 58.70 58.90 2.1K
13:51 58.90 58.90 58.90 58.90 0.3K
13:53 59.10 59.10 59.10 59.10 0.2K
13:56 59.10 59.20 59.10 59.20 1.2K
13:59 59.30 59.30 59.20 59.20 2.8K
14:00 59.10 59.10 59.10 59.10 0.5K
14:04 58.90 58.90 58.90 58.90 0.8K
14:06 59.00 59.00 59.00 59.00 0.3K
14:08 59.10 59.10 59.10 59.10 0.6K
14:09 59.10 59.10 59.00 59.00 0.5K
14:10 59.10 59.10 59.10 59.10 0.2K
14:11 58.90 58.90 58.90 58.90 0.0K
14:12 59.00 59.00 59.00 59.00 0.4K
14:14 59.10 59.10 59.10 59.10 0.2K
14:15 59.30 59.30 59.30 59.30 0.2K
14:16 59.20 59.20 59.20 59.20 0.0K
14:17 59.40 59.40 59.40 59.40 0.2K
14:18 59.20 59.50 59.20 59.50 1.9K
14:20 59.30 59.30 59.30 59.30 0.1K
14:25 59.20 59.20 59.20 59.20 0.6K
14:26 59.30 59.30 59.30 59.30 0.0K
14:34 59.40 59.60 59.40 59.60 1.4K
14:36 59.40 59.40 59.40 59.40 0.7K
14:37 59.30 59.30 59.30 59.30 0.6K
14:38 59.20 59.20 59.20 59.20 0.6K
14:42 59.30 59.30 59.30 59.30 0.1K
14:46 59.40 59.40 59.40 59.40 0.3K
14:49 59.50 59.50 59.50 59.50 0.2K
14:51 59.30 59.40 59.30 59.40 0.8K
14:52 59.40 59.40 59.40 59.40 0.1K
14:55 59.30 59.50 59.30 59.50 0.2K
14:57 59.30 59.30 59.30 59.30 0.4K
15:00 59.40 59.50 59.40 59.50 1.5K
15:04 59.70 59.70 59.60 59.60 0.4K
15:05 59.60 59.80 59.60 59.80 0.7K
15:08 59.80 59.80 59.80 59.80 0.0K
15:11 59.80 59.80 59.80 59.80 0.3K
15:12 59.60 59.60 59.60 59.60 0.8K
15:13 59.50 59.50 59.40 59.50 1.4K
15:15 59.40 59.40 59.40 59.40 0.0K
15:18 59.20 59.20 59.20 59.20 1.1K
15:20 59.10 59.10 59.10 59.10 1.7K
15:21 59.00 59.00 58.90 58.90 0.4K
15:22 58.90 58.90 58.90 58.90 0.0K
15:27 58.90 58.90 58.90 58.90 1.2K
15:28 59.00 59.10 59.00 59.10 0.6K
15:29 59.10 59.10 59.10 59.10 0.1K
15:31 59.10 59.10 59.10 59.10 0.1K
15:32 59.00 59.00 59.00 59.00 0.5K
15:36 58.80 58.80 58.80 58.80 0.4K
15:38 58.80 58.80 58.80 58.80 0.9K
15:39 58.90 58.90 58.90 58.90 0.3K
15:40 58.80 58.90 58.80 58.90 0.6K
15:41 58.90 58.90 58.90 58.90 0.0K
15:42 58.70 58.70 58.70 58.70 0.4K
15:43 58.60 58.60 58.60 58.60 0.0K
15:45 58.60 58.60 58.60 58.60 0.2K
15:46 58.60 58.70 58.60 58.70 0.5K
15:47 58.80 58.90 58.80 58.80 2.1K
15:49 58.90 58.90 58.90 58.90 0.0K
15:58 58.90 58.90 58.90 58.90 0.4K
15:59 58.80 58.80 58.70 58.70 0.7K
16:05 58.50 58.50 58.50 58.50 0.0K
16:07 58.40 58.40 58.40 58.40 0.6K
16:08 58.50 58.50 58.50 58.50 0.5K
16:09 58.30 58.30 58.20 58.20 3.1K
16:10 58.10 58.40 58.10 58.40 7.0K
16:11 58.20 58.20 58.20 58.20 1.4K
16:12 58.10 58.10 57.70 57.90 5.2K
16:13 57.80 57.80 57.80 57.80 0.7K
16:14 58.00 58.00 58.00 58.00 0.0K
16:15 57.70 57.70 57.70 57.70 0.6K
16:16 57.70 57.80 57.70 57.80 0.9K
16:17 57.50 57.50 57.50 57.50 5.0K
16:18 57.60 57.60 57.60 57.60 0.3K
16:19 57.70 57.70 57.70 57.70 0.9K
16:20 57.70 57.70 57.70 57.70 0.1K
16:21 57.70 57.70 57.70 57.70 0.3K
16:23 57.60 57.60 57.60 57.60 0.2K
16:24 57.50 57.50 57.50 57.50 0.3K
16:25 57.60 57.60 57.40 57.40 1.0K
16:27 57.40 57.40 57.30 57.30 0.5K
16:28 57.50 57.60 57.50 57.60 2.3K
16:29 57.30 57.50 57.30 57.30 0.9K
16:30 57.40 57.60 57.40 57.60 0.4K
16:31 57.60 57.60 57.60 57.60 1.2K
16:32 57.50 57.50 57.50 57.50 0.6K
16:33 57.40 57.40 57.40 57.40 0.1K
16:34 57.30 57.50 57.30 57.50 1.7K
16:35 57.30 57.30 57.30 57.30 1.2K
16:36 57.30 57.30 57.10 57.10 1.8K
16:38 57.30 57.40 57.30 57.40 1.6K
16:40 57.40 57.40 57.20 57.20 1.1K
16:41 57.10 57.30 57.10 57.10 17.4K
16:43 57.00 57.00 57.00 57.00 3.6K
16:44 56.90 56.90 56.90 56.90 0.4K
16:45 57.10 57.10 56.90 57.00 0.1K
16:46 56.80 56.80 56.70 56.70 0.3K
16:47 56.70 56.70 56.70 56.70 0.8K
16:48 56.80 56.80 56.80 56.80 0.0K
16:49 56.70 56.70 56.60 56.60 0.7K
16:50 56.70 56.70 56.70 56.70 0.3K
16:52 56.60 56.90 56.60 56.90 3.4K
16:53 56.90 56.90 56.80 56.80 0.3K
16:54 56.90 56.90 56.90 56.90 3.8K
16:55 57.10 57.10 57.00 57.00 1.0K
16:56 56.90 57.00 56.90 57.00 4.2K
16:57 57.00 57.00 57.00 57.00 2.3K
16:59 56.80 57.00 56.80 57.00 1.1K
17:00 57.00 57.00 57.00 57.00 1.3K
17:01 57.00 57.30 57.00 57.30 4.6K
17:03 57.40 57.40 57.40 57.40 0.7K
17:04 57.50 57.60 57.50 57.60 1.6K
17:05 57.70 57.80 57.60 57.80 2.6K
17:07 57.80 57.80 57.70 57.70 3.3K
17:08 57.60 57.60 57.50 57.50 0.6K
17:09 57.70 57.70 57.60 57.60 0.6K
17:10 57.50 57.70 57.50 57.70 0.6K
17:11 57.80 57.80 57.80 57.80 0.0K
17:13 57.90 58.20 57.90 58.20 0.3K
17:15 58.10 58.10 58.10 58.10 0.2K
17:16 58.00 58.00 58.00 58.00 0.1K
17:18 58.10 58.20 58.10 58.20 0.2K
17:19 58.00 58.00 58.00 58.00 0.7K
17:20 57.90 58.00 57.90 58.00 0.4K
17:21 58.00 58.10 58.00 58.00 1.0K
17:22 58.00 58.00 58.00 58.00 0.2K
17:23 58.00 58.00 58.00 58.00 0.3K
17:24 57.90 58.00 57.90 58.00 0.6K
17:30 57.90 57.90 57.90 57.90 36.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし