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 52.70 53.00 52.40 52.40 31.6K
09:01 52.40 52.70 52.15 52.70 5.9K
09:02 52.95 53.60 52.90 53.60 7.5K
09:03 53.55 53.65 53.55 53.65 0.7K
09:04 53.60 53.65 53.60 53.65 0.5K
09:05 53.60 53.65 53.60 53.65 0.7K
09:06 53.80 53.85 53.80 53.85 3.7K
09:07 53.80 53.80 53.80 53.80 0.9K
09:08 53.70 53.70 53.50 53.50 1.3K
09:09 53.40 53.70 53.40 53.70 1.1K
09:11 53.80 53.80 53.80 53.80 0.7K
09:13 53.70 53.70 53.55 53.55 0.1K
09:14 53.50 53.70 53.50 53.70 1.7K
09:15 53.40 53.65 53.40 53.65 0.0K
09:16 53.70 53.70 53.70 53.70 1.4K
09:19 53.70 53.70 53.25 53.25 0.7K
09:20 53.50 53.55 53.50 53.50 1.5K
09:21 53.30 53.30 53.30 53.30 0.4K
09:22 53.25 53.45 53.25 53.30 16.2K
09:23 53.40 53.40 53.40 53.40 0.1K
09:24 53.20 53.30 53.20 53.30 1.9K
09:25 53.35 53.35 53.30 53.35 1.2K
09:26 53.30 53.30 53.30 53.30 0.3K
09:28 53.30 53.30 53.30 53.30 0.2K
09:31 53.25 53.25 53.25 53.25 0.0K
09:32 53.25 53.25 53.25 53.25 0.0K
09:34 53.25 53.25 53.20 53.20 1.0K
09:35 53.10 53.10 53.10 53.10 0.2K
09:36 53.15 53.15 53.15 53.15 0.3K
09:38 53.05 53.05 53.05 53.05 0.1K
09:40 53.25 53.25 53.25 53.25 0.3K
09:41 53.35 53.35 53.35 53.35 0.0K
09:42 53.45 53.45 53.45 53.45 0.0K
09:43 53.35 53.45 53.30 53.45 1.1K
09:46 53.45 53.50 53.45 53.50 0.0K
09:47 53.35 53.35 53.25 53.25 0.4K
09:48 53.25 53.25 53.25 53.25 0.1K
09:49 53.30 53.30 53.30 53.30 0.1K
09:51 53.30 53.30 53.10 53.10 16.1K
09:52 53.15 53.15 53.15 53.15 0.0K
09:53 53.20 53.20 53.05 53.05 0.6K
09:54 53.00 53.10 53.00 53.10 0.7K
09:55 53.15 53.15 52.95 52.95 0.0K
09:57 52.95 52.95 52.95 52.95 0.0K
10:00 52.95 52.95 52.95 52.95 0.0K
10:01 52.90 52.90 52.90 52.90 0.1K
10:02 53.00 53.00 53.00 53.00 0.6K
10:04 52.85 52.85 52.70 52.70 0.5K
10:05 52.65 52.65 52.60 52.60 1.5K
10:06 52.60 52.60 52.50 52.50 1.2K
10:07 52.50 52.50 52.50 52.50 0.7K
10:10 52.65 52.65 52.65 52.65 0.0K
10:11 52.50 52.50 52.50 52.50 0.3K
10:12 52.55 52.55 52.45 52.45 1.6K
10:13 52.50 52.50 52.40 52.40 0.3K
10:14 52.35 52.35 52.35 52.35 0.1K
10:15 52.40 52.40 52.40 52.40 0.6K
10:16 52.25 52.25 52.25 52.25 2.7K
10:21 52.15 52.15 52.10 52.10 0.5K
10:23 52.05 52.10 52.05 52.10 0.5K
10:24 52.15 52.15 52.15 52.15 0.3K
10:25 52.15 52.15 52.15 52.15 0.3K
10:27 52.00 52.00 52.00 52.00 0.2K
10:28 52.05 52.05 52.05 52.05 0.5K
10:30 51.95 51.95 51.95 51.95 3.2K
10:31 52.05 52.05 52.05 52.05 0.0K
10:32 51.95 51.95 51.95 51.95 0.2K
10:33 51.85 51.85 51.80 51.80 0.1K
10:34 51.70 51.70 51.70 51.70 0.3K
10:35 51.85 51.85 51.85 51.85 0.1K
10:36 51.85 51.85 51.85 51.85 0.5K
10:37 51.85 51.85 51.85 51.85 0.0K
10:38 51.90 51.90 51.90 51.90 0.2K
10:39 51.95 51.95 51.95 51.95 0.0K
10:41 51.95 51.95 51.95 51.95 0.3K
10:43 51.95 51.95 51.95 51.95 0.3K
10:44 51.95 51.95 51.95 51.95 0.3K
10:47 51.90 51.95 51.90 51.95 0.4K
10:48 51.95 51.95 51.95 51.95 0.1K
10:51 51.90 52.05 51.90 52.05 0.0K
10:53 51.90 51.90 51.90 51.90 1.2K
10:54 52.05 52.05 52.00 52.00 1.6K
10:56 52.10 52.10 52.10 52.10 0.1K
10:57 52.00 52.00 52.00 52.00 0.1K
10:59 52.20 52.40 52.20 52.40 1.3K
11:00 52.40 52.40 52.35 52.35 0.4K
11:04 52.30 52.35 52.30 52.35 16.1K
11:05 52.25 52.30 52.20 52.20 6.4K
11:07 52.15 52.15 52.15 52.15 0.2K
11:10 52.25 52.40 52.25 52.40 6.7K
11:11 52.35 52.35 52.35 52.35 0.1K
11:12 52.30 52.30 52.30 52.30 0.9K
11:13 52.30 52.30 52.30 52.30 1.1K
11:14 52.35 52.35 52.35 52.35 0.2K
11:15 52.30 52.30 52.30 52.30 0.4K
11:16 52.35 52.35 52.35 52.35 0.0K
11:17 52.25 52.25 52.25 52.25 0.2K
11:21 52.20 52.20 52.20 52.20 1.0K
11:22 52.20 52.30 52.20 52.30 0.5K
11:23 52.25 52.25 52.25 52.25 0.1K
11:24 52.20 52.20 52.10 52.10 1.2K
11:25 52.10 52.10 52.05 52.05 0.4K
11:26 52.00 52.00 52.00 52.00 0.0K
11:27 52.05 52.05 52.05 52.05 0.0K
11:28 52.10 52.10 52.10 52.10 0.0K
11:30 52.00 52.00 52.00 52.00 0.0K
11:31 51.95 51.95 51.95 51.95 0.5K
11:32 51.95 51.95 51.95 51.95 0.1K
11:33 52.00 52.00 51.90 51.90 1.1K
11:34 51.95 52.00 51.95 52.00 1.9K
11:35 51.85 51.85 51.85 51.85 1.1K
11:36 52.00 52.00 52.00 52.00 0.0K
11:39 51.85 51.85 51.75 51.75 2.8K
11:40 51.85 51.85 51.85 51.85 0.2K
11:41 51.65 51.65 51.65 51.65 0.0K
11:42 51.85 51.85 51.85 51.85 0.1K
11:47 51.85 51.85 51.85 51.85 0.0K
11:48 51.60 51.60 51.60 51.60 0.7K
11:49 51.75 51.75 51.75 51.75 0.6K
11:50 51.80 51.80 51.80 51.80 1.2K
11:51 51.85 51.85 51.85 51.85 0.0K
11:53 51.70 51.70 51.70 51.70 0.2K
11:54 51.70 51.70 51.70 51.70 0.1K
11:56 51.70 51.70 51.50 51.50 5.0K
11:57 51.50 51.55 51.50 51.55 1.5K
12:01 51.60 51.60 51.60 51.60 0.0K
12:02 51.40 51.40 51.40 51.40 0.2K
12:05 51.40 51.45 51.40 51.45 0.4K
12:06 51.45 51.45 51.45 51.45 0.3K
12:07 51.45 51.45 51.30 51.30 4.8K
12:08 51.25 51.25 51.25 51.25 0.1K
12:09 51.40 51.40 51.40 51.40 0.1K
12:11 51.20 51.25 51.20 51.25 0.2K
12:13 51.25 51.25 51.25 51.25 0.0K
12:14 51.25 51.35 51.25 51.35 0.2K
12:15 51.35 51.35 51.35 51.35 0.5K
12:16 51.20 51.20 51.20 51.20 0.9K
12:20 51.15 51.15 51.00 51.00 3.1K
12:21 50.90 51.05 50.90 51.05 1.0K
12:23 51.00 51.00 51.00 51.00 0.1K
12:26 51.00 51.00 51.00 51.00 0.3K
12:27 51.00 51.00 51.00 51.00 0.3K
12:28 51.05 51.05 50.90 50.90 1.8K
12:29 50.85 50.85 50.85 50.85 0.3K
12:30 50.85 50.85 50.85 50.85 0.1K
12:32 50.90 50.90 50.85 50.85 0.1K
12:35 50.70 50.80 50.70 50.80 1.6K
12:36 50.80 50.80 50.65 50.70 1.3K
12:37 50.70 50.80 50.70 50.80 0.7K
12:38 50.70 50.70 50.70 50.70 0.4K
12:39 50.80 50.80 50.60 50.60 4.0K
12:40 50.75 50.75 50.75 50.75 0.5K
12:41 50.70 50.85 50.70 50.85 2.2K
12:42 50.70 50.70 50.70 50.70 0.2K
12:43 50.65 50.65 50.65 50.65 0.3K
12:44 50.75 50.75 50.65 50.65 1.0K
12:47 50.70 50.70 50.70 50.70 1.0K
12:48 50.70 51.30 50.70 51.30 17.4K
12:49 51.05 51.05 50.80 50.80 3.4K
12:52 51.20 51.20 51.20 51.20 0.0K
12:53 51.25 51.25 51.25 51.25 0.0K
12:55 51.10 51.10 51.10 51.10 0.8K
12:57 51.05 51.10 51.05 51.10 2.3K
12:59 51.00 51.00 51.00 51.00 0.8K
13:00 50.90 50.90 50.50 50.55 3.9K
13:01 50.55 50.65 50.55 50.65 0.8K
13:02 50.65 50.65 50.50 50.60 0.5K
13:03 50.35 50.50 50.35 50.35 5.7K
13:04 50.40 50.40 50.20 50.30 3.5K
13:05 50.30 50.30 50.30 50.30 1.3K
13:06 50.40 50.40 50.40 50.40 0.8K
13:08 50.40 50.40 50.40 50.40 3.0K
13:09 50.45 50.45 50.35 50.35 1.1K
13:10 50.25 50.30 50.25 50.30 1.2K
13:11 50.40 50.40 50.40 50.40 0.5K
13:12 50.25 50.45 50.25 50.45 1.4K
13:13 50.35 50.35 50.35 50.35 0.2K
13:14 50.40 50.50 50.40 50.50 2.2K
13:15 50.45 50.60 50.45 50.60 0.9K
13:16 50.55 50.65 50.40 50.40 12.3K
13:17 50.45 50.45 50.45 50.45 1.0K
13:18 50.45 50.45 50.45 50.45 0.1K
13:19 50.55 50.55 50.55 50.55 0.5K
13:20 50.45 50.50 50.45 50.50 0.6K
13:22 50.45 50.45 50.45 50.45 0.1K
13:24 50.50 50.50 50.50 50.50 0.5K
13:25 50.60 50.70 50.60 50.70 4.2K
13:26 50.75 50.75 50.75 50.75 0.0K
13:27 50.70 50.70 50.70 50.70 1.6K
13:28 50.70 50.70 50.70 50.70 1.9K
13:30 50.80 50.80 50.70 50.70 1.6K
13:31 50.70 50.70 50.70 50.70 0.1K
13:32 50.70 50.70 50.70 50.70 10.9K
13:33 50.70 50.70 50.70 50.70 1.0K
13:34 50.70 50.75 50.70 50.70 1.7K
13:35 50.70 50.75 50.70 50.75 7.4K
13:36 50.70 50.70 50.70 50.70 0.3K
13:37 50.80 50.90 50.80 50.90 6.9K
13:38 50.90 50.90 50.85 50.85 2.9K
13:42 50.80 50.80 50.80 50.80 0.0K
13:43 50.70 50.80 50.70 50.80 0.0K
13:44 50.70 50.70 50.70 50.70 7.2K
13:45 50.45 50.45 50.35 50.35 6.3K
13:46 50.40 50.40 50.40 50.40 1.2K
13:47 50.50 50.50 50.50 50.50 0.1K
13:48 50.40 50.75 50.40 50.75 2.4K
13:49 50.65 50.65 50.65 50.65 0.0K
13:50 50.65 50.65 50.65 50.65 0.3K
13:51 50.65 50.65 50.65 50.65 0.6K
13:52 50.65 50.65 50.65 50.65 2.5K
13:55 50.50 50.55 50.40 50.40 0.6K
13:56 50.50 50.50 50.50 50.50 1.3K
13:58 50.50 50.50 50.50 50.50 0.0K
13:59 50.50 50.55 50.50 50.55 1.1K
14:01 50.40 50.40 50.40 50.40 1.1K
14:02 50.45 50.45 50.45 50.45 0.7K
14:03 50.55 50.55 50.55 50.55 0.4K
14:04 50.60 50.60 50.60 50.60 0.7K
14:05 50.60 50.65 50.60 50.65 1.3K
14:07 50.40 50.40 50.40 50.40 3.9K
14:08 50.25 50.25 50.25 50.25 0.3K
14:10 50.40 50.40 50.40 50.40 2.4K
14:14 50.55 50.65 50.55 50.65 0.1K
14:16 50.65 50.65 50.65 50.65 0.5K
14:18 50.50 50.50 50.50 50.50 2.3K
14:20 50.50 50.50 50.50 50.50 0.5K
14:21 50.50 50.50 50.50 50.50 0.1K
14:22 50.40 50.40 50.40 50.40 0.8K
14:23 50.30 50.40 50.30 50.40 1.2K
14:24 50.30 50.30 50.30 50.30 0.5K
14:25 50.40 50.40 50.40 50.40 0.1K
14:26 50.40 50.40 50.40 50.40 0.1K
14:27 50.40 50.40 50.35 50.35 0.2K
14:28 50.35 50.35 50.35 50.35 0.3K
14:29 50.35 50.35 50.35 50.35 0.1K
14:30 50.35 50.35 50.35 50.35 1.1K
14:31 50.40 50.40 50.40 50.40 0.0K
14:33 50.40 50.40 50.40 50.40 0.1K
14:34 50.40 50.40 50.40 50.40 0.6K
14:35 50.40 50.40 50.40 50.40 0.2K
14:36 50.45 50.45 50.40 50.40 1.2K
14:37 50.35 50.35 50.35 50.35 0.2K
14:39 50.45 50.45 50.45 50.45 0.0K
14:40 50.45 50.45 50.45 50.45 0.0K
14:41 50.40 50.40 50.40 50.40 0.5K
14:42 50.50 50.50 50.50 50.50 0.1K
14:43 50.55 50.55 50.55 50.55 0.1K
14:44 50.60 50.80 50.60 50.80 0.8K
14:47 50.85 50.85 50.85 50.85 2.5K
14:49 51.05 51.05 51.05 51.05 0.6K
14:53 51.15 51.20 51.15 51.20 1.0K
14:54 51.25 51.25 51.25 51.25 0.1K
14:56 51.35 51.35 51.35 51.35 0.1K
14:57 51.40 51.40 51.25 51.25 2.8K
14:59 51.20 51.20 51.20 51.20 1.0K
15:00 51.05 51.30 51.05 51.20 1.9K
15:01 51.35 51.35 51.15 51.15 0.3K
15:02 51.15 51.20 51.15 51.20 0.4K
15:03 51.30 51.30 51.15 51.15 0.3K
15:04 51.20 51.20 51.20 51.20 0.0K
15:06 51.30 51.30 51.30 51.30 0.1K
15:07 51.30 51.30 51.30 51.30 0.2K
15:08 51.30 51.30 51.30 51.30 3.8K
15:09 51.30 51.30 51.30 51.30 0.4K
15:10 51.40 51.45 51.40 51.45 0.3K
15:13 51.40 51.40 51.40 51.40 0.2K
15:15 51.40 51.40 51.40 51.40 0.4K
15:17 51.45 51.50 51.45 51.50 2.0K
15:18 51.50 51.50 51.50 51.50 0.1K
15:19 51.50 51.50 51.50 51.50 1.1K
15:22 51.50 51.50 51.50 51.50 0.3K
15:23 51.45 51.45 51.35 51.40 1.1K
15:24 51.40 51.40 51.40 51.40 0.1K
15:25 51.30 51.30 51.25 51.25 2.3K
15:26 51.25 51.25 51.25 51.25 0.4K
15:30 51.20 51.25 51.20 51.20 2.4K
15:31 51.10 51.25 51.10 51.25 0.9K
15:33 51.25 51.25 51.25 51.25 0.1K
15:34 51.45 51.45 51.45 51.45 0.0K
15:35 51.40 51.40 51.40 51.40 0.0K
15:36 51.35 51.35 51.35 51.35 0.2K
15:37 51.25 51.25 51.25 51.25 1.0K
15:38 51.30 51.40 51.30 51.40 0.7K
15:39 51.50 51.50 51.50 51.50 0.2K
15:40 51.55 51.55 51.45 51.45 1.2K
15:41 51.65 51.65 51.65 51.65 0.3K
15:43 51.75 51.75 51.65 51.65 1.2K
15:44 51.60 51.60 51.50 51.50 0.7K
15:45 51.50 51.50 51.50 51.50 1.8K
15:46 51.50 51.50 51.50 51.50 0.2K
15:47 51.50 51.50 51.50 51.50 2.0K
15:48 51.50 51.50 51.50 51.50 0.2K
15:49 51.50 51.50 51.50 51.50 0.7K
15:50 51.50 51.60 51.50 51.60 0.5K
15:51 51.55 51.70 51.55 51.70 0.7K
15:52 51.75 51.80 51.75 51.80 0.9K
15:54 51.70 51.70 51.70 51.70 0.0K
15:55 51.80 51.80 51.75 51.80 1.5K
15:58 51.85 51.85 51.85 51.85 0.1K
15:59 51.80 51.80 51.70 51.70 1.8K
16:00 51.65 51.90 51.65 51.90 0.7K
16:01 52.05 52.05 52.05 52.05 0.1K
16:03 52.15 52.15 52.05 52.05 0.5K
16:04 52.10 52.15 52.10 52.15 1.0K
16:05 52.05 52.10 52.00 52.10 3.3K
16:06 52.05 52.20 52.05 52.05 1.6K
16:07 51.95 51.95 51.85 51.85 1.4K
16:08 51.80 51.90 51.80 51.90 3.0K
16:09 51.95 51.95 51.95 51.95 0.3K
16:10 51.95 51.95 51.95 51.95 2.7K
16:11 51.85 51.85 51.85 51.85 0.1K
16:12 51.90 51.90 51.90 51.90 0.6K
16:17 51.70 51.70 51.70 51.70 0.1K
16:18 51.70 51.70 51.70 51.70 0.3K
16:19 51.80 51.80 51.80 51.80 0.6K
16:22 51.70 51.70 51.70 51.70 0.4K
16:23 51.75 51.85 51.75 51.85 0.8K
16:24 51.80 51.80 51.80 51.80 0.4K
16:26 51.75 51.75 51.75 51.75 1.2K
16:27 51.75 51.75 51.75 51.75 0.5K
16:28 51.65 51.65 51.65 51.65 1.3K
16:30 51.75 51.75 51.75 51.75 0.0K
16:31 51.75 51.75 51.75 51.75 2.1K
16:33 51.85 51.85 51.85 51.85 1.3K
16:34 51.85 51.85 51.85 51.85 0.5K
16:37 51.80 51.80 51.80 51.80 0.5K
16:38 51.80 51.80 51.80 51.80 3.2K
16:39 51.70 51.70 51.70 51.70 1.3K
16:40 51.55 51.55 51.55 51.55 0.3K
16:41 51.50 51.50 51.50 51.50 0.7K
16:44 51.60 51.60 51.60 51.60 1.2K
16:46 51.70 51.70 51.70 51.70 0.3K
16:47 51.70 51.70 51.70 51.70 0.3K
16:48 51.70 51.70 51.70 51.70 0.2K
16:50 51.70 51.70 51.55 51.55 0.9K
16:51 51.60 51.60 51.40 51.50 1.1K
16:52 51.35 51.45 51.35 51.40 1.8K
16:53 51.45 51.50 51.45 51.50 1.0K
16:56 51.50 51.50 51.50 51.50 0.0K
16:57 51.50 51.50 51.50 51.50 0.1K
16:58 51.50 51.50 51.50 51.50 0.2K
16:59 51.45 51.45 51.45 51.45 0.7K
17:00 51.45 51.45 51.40 51.45 1.2K
17:01 51.35 51.35 51.35 51.35 0.6K
17:02 51.45 51.45 51.35 51.35 1.3K
17:04 51.30 51.30 51.30 51.30 0.7K
17:05 51.35 51.40 51.35 51.40 0.9K
17:06 51.40 51.45 51.35 51.45 15.8K
17:07 51.45 51.45 51.45 51.45 0.1K
17:08 51.40 51.45 51.40 51.45 1.8K
17:09 51.45 51.45 51.40 51.40 0.2K
17:10 51.35 51.35 51.35 51.35 0.4K
17:11 51.45 51.50 51.45 51.50 1.4K
17:12 51.45 51.45 51.45 51.45 0.2K
17:13 51.45 51.50 51.45 51.50 2.2K
17:14 51.55 51.55 51.55 51.55 1.0K
17:15 51.55 51.55 51.55 51.55 0.5K
17:16 51.55 51.55 51.50 51.50 1.4K
17:17 51.50 51.55 51.50 51.55 0.9K
17:18 51.45 51.45 51.45 51.45 0.3K
17:19 51.45 51.45 51.45 51.45 0.1K
17:21 51.55 51.60 51.55 51.60 1.4K
17:22 51.50 51.50 51.45 51.45 1.3K
17:23 51.55 51.55 51.55 51.55 0.1K
17:24 51.45 51.50 51.45 51.50 1.1K
17:30 51.25 51.25 51.25 51.25 42.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし