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 84.85 84.85 84.50 84.50 7.0K
09:01 84.50 85.25 84.30 85.25 16.7K
09:02 85.40 85.70 85.35 85.70 6.5K
09:03 85.60 86.00 85.60 85.95 0.3K
09:04 85.75 85.75 85.45 85.60 1.7K
09:05 85.75 85.90 85.65 85.90 4.0K
09:06 85.90 85.90 85.85 85.90 1.4K
09:07 86.00 86.00 86.00 86.00 1.2K
09:08 85.95 86.40 85.95 86.35 8.5K
09:09 86.35 86.50 86.35 86.50 2.8K
09:10 86.45 86.70 86.45 86.60 6.2K
09:11 86.95 87.00 86.75 87.00 7.3K
09:12 87.20 87.60 87.20 87.50 5.7K
09:13 87.40 87.55 87.35 87.45 3.3K
09:14 87.60 87.60 87.35 87.35 18.9K
09:15 87.25 87.40 87.20 87.20 2.8K
09:16 87.45 87.45 87.15 87.15 1.7K
09:17 87.10 87.30 87.10 87.30 2.5K
09:18 87.20 87.45 87.10 87.45 4.4K
09:19 87.35 87.60 87.35 87.45 5.9K
09:20 87.35 87.40 87.30 87.35 4.3K
09:21 87.40 87.40 87.40 87.40 1.2K
09:22 87.35 87.60 87.35 87.60 12.4K
09:23 87.45 87.60 87.45 87.55 0.5K
09:24 87.45 87.50 87.10 87.15 28.2K
09:25 87.25 87.25 87.25 87.25 0.1K
09:26 87.20 87.20 87.15 87.15 0.5K
09:27 87.10 87.35 87.10 87.25 7.8K
09:28 87.25 87.50 87.15 87.15 2.6K
09:29 87.25 87.25 87.25 87.25 0.0K
09:30 87.25 87.60 87.25 87.60 1.8K
09:31 87.50 87.60 87.35 87.35 1.0K
09:32 87.60 87.70 87.60 87.70 1.5K
09:33 87.75 87.85 87.60 87.85 3.9K
09:34 87.75 87.80 87.70 87.80 1.0K
09:35 87.85 87.85 87.55 87.55 1.6K
09:36 87.50 87.50 87.40 87.40 0.9K
09:37 87.60 87.60 87.60 87.60 0.3K
09:38 87.60 87.65 87.60 87.65 0.1K
09:39 87.65 87.65 87.65 87.65 3.0K
09:40 87.70 87.85 87.70 87.85 1.4K
09:41 87.85 87.85 87.85 87.85 0.4K
09:42 87.85 87.85 87.55 87.55 35.1K
09:43 87.50 87.60 87.45 87.45 7.7K
09:44 87.50 87.50 87.45 87.45 0.5K
09:45 87.50 87.50 87.50 87.50 30.2K
09:46 87.50 87.80 87.50 87.70 7.0K
09:47 87.85 87.85 87.75 87.75 6.0K
09:48 87.70 87.75 87.70 87.75 5.3K
09:49 87.85 87.85 87.75 87.75 6.5K
09:50 87.70 87.70 87.70 87.70 0.9K
09:51 87.65 87.65 87.20 87.20 4.1K
09:52 87.30 87.40 87.30 87.30 1.2K
09:53 87.60 87.70 87.45 87.45 2.5K
09:54 87.55 87.55 87.55 87.55 0.8K
09:55 87.55 87.60 87.50 87.55 3.5K
09:56 87.50 87.60 87.50 87.60 51.0K
09:57 87.65 87.75 87.65 87.75 0.3K
09:58 87.80 87.80 87.50 87.75 4.3K
09:59 87.75 87.75 87.45 87.45 12.4K
10:00 87.50 87.50 87.50 87.50 1.1K
10:01 87.50 87.50 87.50 87.50 4.2K
10:02 87.35 87.35 87.35 87.35 0.0K
10:03 87.20 87.20 87.20 87.20 0.1K
10:04 87.15 87.15 87.15 87.15 0.2K
10:05 87.30 87.35 87.30 87.30 1.2K
10:06 87.45 87.45 87.45 87.45 0.5K
10:07 87.55 87.65 87.55 87.65 1.1K
10:08 87.60 87.60 87.60 87.60 0.1K
10:09 87.70 87.70 87.70 87.70 0.0K
10:10 87.55 87.55 87.55 87.55 0.2K
10:11 87.75 87.75 87.75 87.75 0.1K
10:12 87.55 87.55 87.55 87.55 0.1K
10:13 87.60 87.85 87.45 87.85 4.8K
10:14 87.75 87.90 87.75 87.90 0.1K
10:15 87.75 87.85 87.70 87.80 3.4K
10:16 87.85 87.85 87.85 87.85 0.0K
10:18 87.85 87.85 87.70 87.70 0.7K
10:19 87.65 87.65 87.50 87.50 1.8K
10:21 87.40 87.40 87.40 87.40 0.0K
10:23 87.50 87.50 87.45 87.45 0.9K
10:25 87.50 87.65 87.50 87.65 0.8K
10:26 87.60 87.60 87.60 87.60 0.0K
10:27 87.65 87.70 87.65 87.70 1.0K
10:28 87.80 87.80 87.80 87.80 0.6K
10:29 87.80 87.80 87.70 87.80 1.8K
10:30 87.90 87.90 87.90 87.90 4.5K
10:31 88.00 88.05 88.00 88.05 6.2K
10:32 88.00 88.15 88.00 88.10 2.3K
10:33 88.05 88.15 88.05 88.10 0.6K
10:34 88.15 88.15 88.15 88.15 0.2K
10:35 88.25 88.25 88.25 88.25 0.5K
10:36 88.15 88.30 88.15 88.30 1.5K
10:37 88.25 88.45 88.25 88.40 1.8K
10:39 88.45 88.45 88.45 88.45 0.1K
10:40 88.45 88.45 88.45 88.45 0.0K
10:41 88.45 88.45 88.45 88.45 0.4K
10:42 88.40 88.45 88.30 88.30 2.4K
10:43 88.35 88.35 88.35 88.35 0.0K
10:44 88.40 88.45 88.40 88.45 0.7K
10:45 88.45 88.45 88.40 88.40 4.5K
10:46 88.45 88.45 88.45 88.45 0.3K
10:47 88.50 88.50 88.40 88.50 201.4K
10:48 88.45 88.45 88.45 88.45 0.0K
10:50 88.60 88.60 88.50 88.60 1.4K
10:51 88.60 88.60 88.45 88.45 0.4K
10:52 88.40 88.40 88.40 88.40 0.9K
10:54 88.40 88.40 88.40 88.40 0.4K
10:55 88.40 88.40 88.30 88.35 0.5K
10:56 88.40 88.40 88.40 88.40 1.2K
10:57 88.75 88.75 88.75 88.75 5.0K
10:58 88.30 88.40 88.30 88.40 5.1K
10:59 88.35 88.35 88.10 88.20 2.5K
11:00 88.30 88.30 88.30 88.30 0.0K
11:01 88.15 88.15 88.15 88.15 0.2K
11:03 88.25 88.25 88.25 88.25 0.1K
11:04 88.20 88.20 88.20 88.20 0.3K
11:05 88.15 88.15 88.15 88.15 0.1K
11:06 88.25 88.25 88.10 88.10 3.7K
11:07 88.15 88.15 88.10 88.15 4.3K
11:08 88.00 88.00 88.00 88.00 0.9K
11:09 87.95 87.95 87.90 87.90 0.8K
11:10 88.05 88.05 87.95 87.95 2.0K
11:11 88.10 88.10 88.10 88.10 0.1K
11:12 88.10 88.10 88.10 88.10 0.0K
11:14 88.05 88.10 88.05 88.05 0.1K
11:15 88.00 88.05 88.00 88.05 0.1K
11:16 88.05 88.05 87.90 88.00 1.2K
11:17 88.00 88.00 87.95 87.95 1.6K
11:18 88.00 88.05 88.00 88.05 1.0K
11:20 88.10 88.10 88.05 88.05 1.5K
11:21 88.00 88.00 88.00 88.00 0.1K
11:23 88.00 88.00 88.00 88.00 0.1K
11:24 87.90 87.90 87.90 87.90 0.2K
11:26 88.00 88.00 88.00 88.00 0.0K
11:27 88.00 88.00 87.90 87.90 0.4K
11:28 88.05 88.05 88.05 88.05 0.5K
11:29 88.05 88.05 88.00 88.00 0.2K
11:30 88.05 88.10 87.90 88.10 12.3K
11:31 88.15 88.15 88.05 88.10 0.1K
11:32 88.00 88.00 88.00 88.00 0.6K
11:34 87.85 87.85 87.85 87.85 0.1K
11:35 87.95 88.00 87.95 88.00 0.1K
11:36 87.60 87.65 87.60 87.65 3.0K
11:37 87.50 87.65 87.50 87.65 2.8K
11:38 87.65 87.65 87.45 87.45 0.2K
11:41 87.65 87.65 87.50 87.50 1.1K
11:42 87.50 87.50 87.50 87.50 2.6K
11:43 87.35 87.35 87.35 87.35 0.2K
11:44 87.20 87.20 87.10 87.10 10.8K
11:46 87.30 87.30 87.30 87.30 0.1K
11:48 87.20 87.20 87.15 87.15 0.1K
11:50 87.30 87.50 87.30 87.50 4.0K
11:51 87.45 87.55 87.45 87.55 0.1K
11:52 87.60 87.60 87.50 87.50 0.0K
11:54 87.55 87.55 87.45 87.45 0.4K
11:55 87.50 87.50 87.50 87.50 0.2K
11:56 87.45 87.45 87.35 87.35 0.3K
11:59 87.15 87.20 87.15 87.20 0.7K
12:00 87.25 87.25 87.25 87.25 0.0K
12:01 87.25 87.25 87.25 87.25 0.3K
12:02 87.15 87.30 87.15 87.30 0.4K
12:03 87.35 87.35 87.30 87.35 0.7K
12:04 87.35 87.35 87.35 87.35 0.3K
12:06 87.30 87.30 87.30 87.30 0.2K
12:07 87.25 87.25 87.25 87.25 0.0K
12:08 87.15 87.15 87.15 87.15 0.2K
12:09 87.25 87.25 87.25 87.25 0.4K
12:10 87.20 87.20 87.20 87.20 1.7K
12:11 87.20 87.25 87.10 87.10 0.8K
12:12 87.05 87.05 87.05 87.05 0.2K
12:13 86.90 86.90 86.75 86.80 7.3K
12:17 86.75 86.90 86.75 86.90 0.2K
12:18 86.75 86.90 86.70 86.90 3.4K
12:19 87.00 87.00 86.95 86.95 0.9K
12:20 87.00 87.00 86.95 86.95 8.3K
12:21 87.00 87.10 87.00 87.10 1.5K
12:22 87.20 87.30 87.20 87.30 0.3K
12:23 87.25 87.25 87.20 87.20 0.7K
12:26 87.05 87.05 87.05 87.05 5.3K
12:27 87.00 87.00 87.00 87.00 0.1K
12:28 87.00 87.00 87.00 87.00 0.1K
12:29 87.00 87.10 87.00 87.10 15.2K
12:30 87.10 87.10 87.10 87.10 2.1K
12:31 87.10 87.10 87.05 87.05 1.7K
12:32 87.10 87.10 87.10 87.10 0.1K
12:33 87.10 87.25 87.10 87.20 19.6K
12:34 87.15 87.15 87.10 87.15 2.2K
12:35 87.15 87.15 87.10 87.10 0.5K
12:36 87.00 87.00 87.00 87.00 2.2K
12:37 86.95 86.95 86.95 86.95 1.8K
12:38 87.00 87.05 87.00 87.05 0.7K
12:39 87.10 87.10 87.10 87.10 7.5K
12:40 87.25 87.25 87.10 87.10 5.1K
12:41 87.05 87.05 87.05 87.05 1.4K
12:42 87.10 87.10 87.00 87.00 1.1K
12:43 87.10 87.10 87.10 87.10 2.1K
12:44 87.10 87.10 87.10 87.10 8.3K
12:45 87.10 87.10 87.05 87.10 2.7K
12:46 87.10 87.10 87.10 87.10 0.4K
12:47 87.10 87.10 87.05 87.10 0.8K
12:48 87.05 87.10 87.05 87.10 0.4K
12:49 87.10 87.10 87.00 87.00 1.0K
12:50 86.90 87.00 86.90 87.00 0.5K
12:51 86.95 86.95 86.95 86.95 0.3K
12:52 86.95 86.95 86.90 86.95 0.5K
12:53 87.00 87.00 86.85 86.85 0.1K
12:54 86.75 86.75 86.70 86.70 2.3K
12:59 86.70 86.70 86.70 86.70 48.4K
13:30 86.70 86.70 86.70 86.70 0.0K
17:30 87.05 87.05 87.05 87.05 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし