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 54.50 54.65 54.50 54.65 16.7K
09:01 54.50 54.60 54.50 54.60 5.5K
09:02 54.90 54.90 54.90 54.90 0.0K
09:03 54.80 54.90 54.80 54.90 0.6K
09:04 54.80 54.80 54.80 54.80 0.1K
09:05 54.85 54.85 54.85 54.85 0.0K
09:06 54.65 54.65 54.60 54.60 0.3K
09:08 54.50 54.50 54.50 54.50 0.3K
09:09 54.60 54.60 54.60 54.60 0.2K
09:11 54.70 54.75 54.70 54.75 0.6K
09:12 54.65 54.65 54.65 54.65 0.7K
09:15 54.70 54.70 54.70 54.70 0.5K
09:16 54.75 54.75 54.75 54.75 0.6K
09:17 54.70 54.70 54.70 54.70 0.0K
09:18 54.60 54.75 54.60 54.70 0.2K
09:20 54.70 54.70 54.55 54.55 2.0K
09:23 54.65 54.70 54.65 54.70 0.3K
09:24 54.70 54.70 54.70 54.70 0.3K
09:25 54.80 54.80 54.80 54.80 0.7K
09:26 54.70 54.70 54.65 54.65 0.2K
09:27 54.70 54.70 54.70 54.70 0.0K
09:29 54.55 54.55 54.55 54.55 0.2K
09:30 54.70 54.70 54.55 54.55 1.3K
09:31 54.55 54.55 54.55 54.55 2.2K
09:32 54.50 54.60 54.50 54.60 0.4K
09:37 54.75 54.75 54.75 54.75 0.0K
09:41 54.60 54.60 54.60 54.60 0.1K
09:44 54.50 54.50 54.50 54.50 2.2K
09:45 54.35 54.35 54.35 54.35 1.2K
09:48 54.10 54.10 54.10 54.10 2.9K
09:49 54.00 54.00 54.00 54.00 0.5K
09:50 54.10 54.10 54.10 54.10 0.7K
09:52 54.10 54.10 54.10 54.10 0.0K
09:55 54.05 54.05 54.05 54.05 0.4K
09:56 54.10 54.10 54.00 54.00 0.3K
09:58 53.95 53.95 53.95 53.95 0.1K
10:01 53.85 53.85 53.85 53.85 0.0K
10:03 53.70 53.70 53.70 53.70 0.3K
10:04 53.70 53.75 53.70 53.75 0.8K
10:05 53.80 53.80 53.80 53.80 0.1K
10:06 53.85 53.85 53.85 53.85 0.3K
10:08 53.90 53.90 53.90 53.90 0.3K
10:11 54.00 54.05 54.00 54.05 0.1K
10:12 54.00 54.00 54.00 54.00 0.0K
10:14 53.85 53.85 53.85 53.85 0.1K
10:15 53.95 53.95 53.95 53.95 0.0K
10:16 53.90 53.90 53.90 53.90 0.0K
10:20 53.80 53.80 53.80 53.80 0.2K
10:21 53.80 53.80 53.80 53.80 0.0K
10:22 53.80 53.80 53.80 53.80 0.1K
10:23 53.80 53.80 53.80 53.80 0.1K
10:24 53.70 53.70 53.55 53.55 0.4K
10:25 53.65 53.70 53.65 53.70 0.5K
10:29 53.60 53.60 53.60 53.60 0.2K
10:31 53.65 53.65 53.65 53.65 0.0K
10:32 53.60 53.65 53.60 53.65 2.7K
10:34 53.55 53.55 53.55 53.55 0.2K
10:37 53.40 53.40 53.40 53.40 0.9K
10:38 53.30 53.30 53.25 53.25 2.9K
10:40 53.35 53.35 53.20 53.20 0.2K
10:42 53.20 53.20 53.20 53.20 0.0K
10:43 53.20 53.20 53.00 53.00 0.1K
10:44 53.15 53.15 53.15 53.15 0.7K
10:45 53.20 53.20 53.20 53.20 0.1K
10:46 53.20 53.20 53.10 53.10 0.5K
10:47 53.20 53.20 53.10 53.10 0.0K
10:48 53.10 53.10 53.10 53.10 0.1K
10:51 53.00 53.00 53.00 53.00 1.8K
10:54 52.85 52.85 52.85 52.85 0.0K
10:57 52.90 52.90 52.90 52.90 0.5K
11:01 53.00 53.00 53.00 53.00 0.3K
11:05 53.00 53.00 53.00 53.00 0.2K
11:12 53.00 53.10 53.00 53.10 0.5K
11:15 53.20 53.20 53.20 53.20 0.0K
11:16 53.10 53.15 53.05 53.15 4.0K
11:17 53.10 53.10 53.10 53.10 0.2K
11:26 53.20 53.25 53.20 53.25 0.4K
11:27 53.30 53.30 53.25 53.25 0.4K
11:28 53.25 53.25 53.25 53.25 0.0K
11:30 53.30 53.30 53.30 53.30 0.2K
11:32 53.25 53.25 53.25 53.25 0.0K
11:35 53.25 53.25 53.25 53.25 0.1K
11:37 53.25 53.40 53.25 53.40 1.0K
11:39 53.25 53.25 53.25 53.25 1.9K
11:45 53.45 53.45 53.45 53.45 0.2K
11:47 53.45 53.45 53.45 53.45 0.0K
11:48 53.60 53.60 53.60 53.60 0.2K
11:49 53.70 53.70 53.70 53.70 0.1K
11:51 53.50 53.50 53.45 53.45 0.7K
11:54 53.65 53.65 53.60 53.60 2.2K
11:56 53.75 53.75 53.75 53.75 0.3K
11:57 53.80 53.85 53.80 53.85 0.5K
11:58 53.90 53.90 53.90 53.90 0.2K
11:59 53.95 53.95 53.95 53.95 2.2K
12:01 53.90 53.90 53.90 53.90 0.1K
12:08 53.90 53.90 53.90 53.90 0.2K
12:15 53.95 53.95 53.95 53.95 0.4K
12:17 53.95 53.95 53.85 53.85 1.3K
12:18 53.85 53.90 53.85 53.90 0.2K
12:19 53.90 53.90 53.90 53.90 0.1K
12:20 53.85 54.00 53.85 54.00 1.9K
12:21 53.90 53.90 53.90 53.90 0.2K
12:22 54.05 54.05 54.05 54.05 0.2K
12:23 53.95 53.95 53.95 53.95 0.2K
12:24 54.10 54.10 54.10 54.10 0.3K
12:25 53.95 54.10 53.95 54.10 0.6K
12:26 54.15 54.15 54.15 54.15 0.3K
12:31 54.15 54.15 54.15 54.15 0.2K
12:33 54.05 54.05 54.05 54.05 0.7K
12:34 54.15 54.15 54.15 54.15 0.4K
12:35 54.15 54.25 54.15 54.25 0.0K
12:40 54.15 54.15 54.10 54.10 0.2K
12:41 54.15 54.15 54.15 54.15 0.8K
12:45 54.35 54.35 54.35 54.35 0.2K
12:50 54.25 54.25 54.25 54.25 0.0K
12:54 54.30 54.30 54.25 54.25 0.7K
12:55 54.35 54.35 54.35 54.35 0.2K
13:00 54.30 54.30 54.30 54.30 0.1K
13:01 54.35 54.35 54.20 54.20 0.0K
13:02 54.15 54.15 54.15 54.15 0.3K
13:04 54.25 54.25 54.25 54.25 0.0K
13:06 54.15 54.15 54.10 54.10 0.2K
13:08 54.05 54.05 54.05 54.05 0.2K
13:09 54.15 54.15 54.15 54.15 0.2K
13:16 54.10 54.10 54.10 54.10 0.0K
13:18 54.15 54.15 54.15 54.15 0.0K
13:19 54.05 54.05 54.05 54.05 2.0K
13:22 54.05 54.05 54.05 54.05 0.1K
13:23 54.50 54.50 54.50 54.50 13.7K
13:25 54.55 54.55 54.55 54.55 0.5K
13:29 54.40 54.40 54.35 54.35 1.5K
13:33 54.30 54.30 54.30 54.30 0.4K
13:38 54.25 54.70 54.25 54.70 14.4K
13:42 54.80 54.80 54.80 54.80 0.1K
13:46 54.70 54.70 54.65 54.65 0.6K
13:47 54.55 54.55 54.55 54.55 0.0K
13:49 54.55 54.55 54.50 54.50 0.3K
13:51 54.45 54.45 54.40 54.40 0.2K
13:54 54.35 54.35 54.35 54.35 0.0K
13:55 54.35 54.55 54.35 54.55 1.8K
13:56 54.50 54.50 54.45 54.45 0.7K
14:04 54.60 54.60 54.60 54.60 0.8K
14:05 54.65 54.65 54.65 54.65 0.1K
14:11 54.55 54.55 54.55 54.55 0.2K
14:29 54.75 54.75 54.75 54.75 0.0K
14:31 54.75 54.75 54.75 54.75 0.9K
14:32 54.80 54.80 54.80 54.80 0.2K
14:33 54.80 54.80 54.80 54.80 0.2K
14:34 54.85 54.85 54.85 54.85 0.2K
14:40 54.90 54.90 54.80 54.80 2.0K
14:47 54.80 54.80 54.80 54.80 0.1K
14:48 54.75 54.75 54.75 54.75 0.3K
14:49 54.75 54.75 54.75 54.75 0.1K
14:56 54.70 54.70 54.70 54.70 0.0K
15:00 54.80 54.80 54.80 54.80 0.3K
15:03 54.65 54.65 54.65 54.65 0.1K
15:04 54.75 54.75 54.75 54.75 0.3K
15:09 54.55 54.55 54.50 54.50 0.8K
15:14 54.50 54.50 54.50 54.50 0.3K
15:15 54.55 54.55 54.55 54.55 0.1K
15:25 54.45 54.45 54.45 54.45 0.1K
15:29 54.50 54.50 54.50 54.50 0.0K
15:30 54.50 54.55 54.50 54.55 0.6K
15:31 54.50 54.50 54.50 54.50 0.1K
15:32 54.35 54.35 54.35 54.35 0.4K
15:33 54.30 54.45 54.30 54.45 0.5K
15:34 54.50 54.50 54.50 54.50 0.2K
15:35 54.55 54.65 54.55 54.65 1.6K
15:36 54.55 54.55 54.55 54.55 0.9K
15:38 54.60 54.65 54.60 54.65 0.6K
15:39 54.70 54.75 54.70 54.75 0.2K
15:43 54.65 54.75 54.65 54.75 0.6K
15:45 54.80 54.80 54.75 54.75 0.5K
15:46 54.80 54.85 54.80 54.85 1.5K
15:48 54.90 54.90 54.90 54.90 0.2K
15:49 54.90 54.90 54.85 54.85 0.8K
15:50 54.95 54.95 54.70 54.70 0.8K
15:53 54.90 54.90 54.90 54.90 1.3K
15:56 54.85 54.85 54.85 54.85 0.5K
15:59 54.75 54.75 54.75 54.75 0.3K
16:01 54.55 54.55 54.55 54.55 0.6K
16:02 54.60 54.60 54.60 54.60 0.6K
16:05 54.65 54.65 54.65 54.65 1.4K
16:07 54.70 54.80 54.70 54.80 1.9K
16:11 54.85 54.85 54.85 54.85 0.5K
16:12 54.65 54.65 54.65 54.65 0.2K
16:13 54.75 54.80 54.75 54.80 1.8K
16:15 54.85 54.85 54.85 54.85 0.9K
16:16 54.90 54.90 54.90 54.90 0.2K
16:18 54.70 54.70 54.65 54.65 1.1K
16:19 54.65 54.65 54.65 54.65 0.2K
16:20 54.65 54.65 54.65 54.65 0.5K
16:21 54.55 54.55 54.25 54.25 4.9K
16:22 54.30 54.30 54.30 54.30 2.2K
16:24 54.30 54.65 54.30 54.65 16.5K
16:25 54.70 54.70 54.70 54.70 0.1K
16:27 54.55 54.65 54.55 54.65 1.5K
16:28 54.55 54.55 54.55 54.55 0.4K
16:29 54.55 54.55 54.55 54.55 0.7K
16:30 54.55 54.60 54.55 54.60 0.4K
16:31 54.60 54.60 54.55 54.55 0.0K
16:32 54.65 54.65 54.65 54.65 0.1K
16:33 54.75 54.75 54.75 54.75 1.7K
16:34 54.80 54.80 54.80 54.80 0.9K
16:35 54.85 54.85 54.85 54.85 0.7K
16:40 54.75 54.80 54.75 54.80 0.2K
16:41 54.80 54.80 54.80 54.80 0.0K
16:42 54.80 54.80 54.80 54.80 0.5K
16:44 54.90 54.90 54.80 54.80 0.3K
16:45 54.90 54.90 54.90 54.90 0.5K
16:50 55.00 55.00 55.00 55.00 2.1K
16:52 54.75 54.75 54.75 54.75 0.3K
16:55 54.75 54.75 54.75 54.75 0.2K
17:00 54.75 54.95 54.75 54.95 4.0K
17:01 54.65 54.65 54.60 54.60 1.4K
17:02 54.65 54.65 54.65 54.65 0.5K
17:05 54.55 54.55 54.55 54.55 0.1K
17:09 54.55 54.55 54.55 54.55 0.0K
17:10 54.45 54.50 54.45 54.45 1.4K
17:12 54.55 54.55 54.55 54.55 0.2K
17:16 54.55 54.55 54.55 54.55 1.3K
17:19 54.55 54.55 54.55 54.55 0.2K
17:20 54.50 54.50 54.50 54.50 0.9K
17:21 54.45 54.45 54.45 54.45 0.0K
17:22 54.50 54.50 54.45 54.45 0.5K
17:24 54.55 54.55 54.40 54.50 0.8K
17:30 54.90 54.90 54.90 54.90 81.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし