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 89.10 89.75 88.95 89.75 5.3K
09:03 89.80 89.80 89.70 89.70 3.8K
09:04 90.00 90.00 89.70 90.00 1.2K
09:05 89.75 90.00 89.75 89.80 1.7K
09:06 89.75 89.90 89.75 89.90 0.3K
09:07 89.70 89.70 89.70 89.70 0.0K
09:08 89.70 89.70 89.70 89.70 0.4K
09:09 89.85 89.85 89.85 89.85 0.3K
09:11 89.60 89.60 89.60 89.60 0.3K
09:12 89.25 89.25 89.10 89.10 1.7K
09:14 89.10 89.10 88.95 89.00 1.7K
09:15 88.85 89.00 88.80 88.80 1.1K
09:16 88.75 88.75 88.65 88.65 0.8K
09:17 88.80 88.80 88.65 88.65 0.2K
09:18 88.85 88.85 88.85 88.85 0.8K
09:19 88.85 89.15 88.85 89.00 3.5K
09:20 88.95 88.95 88.95 88.95 0.1K
09:22 89.00 89.00 88.85 88.90 0.3K
09:23 89.00 89.00 89.00 89.00 0.1K
09:24 88.90 88.90 88.90 88.90 0.2K
09:25 88.85 88.85 88.75 88.75 0.6K
09:26 88.80 88.80 88.65 88.65 0.6K
09:28 88.65 88.65 88.65 88.65 0.1K
09:29 88.55 88.55 88.55 88.55 0.2K
09:30 88.60 88.60 88.60 88.60 0.1K
09:31 88.50 88.50 88.30 88.30 0.1K
09:32 88.30 88.45 88.25 88.40 0.1K
09:33 88.25 88.55 88.20 88.55 10.7K
09:34 88.55 88.55 88.50 88.50 0.2K
09:35 88.50 88.70 88.50 88.70 1.4K
09:36 88.65 88.65 88.65 88.65 0.1K
09:37 88.50 88.50 88.50 88.50 0.1K
09:40 88.60 88.60 88.40 88.40 0.5K
09:41 88.30 88.30 88.00 88.00 1.7K
09:42 88.00 88.15 88.00 88.15 0.4K
09:43 87.95 87.95 87.95 87.95 0.1K
09:44 87.90 87.90 87.65 87.65 11.7K
09:45 87.80 87.80 87.55 87.60 1.8K
09:46 87.50 87.50 87.50 87.50 0.0K
09:47 87.35 87.35 87.30 87.30 0.6K
09:48 87.70 87.70 87.70 87.70 7.0K
09:49 87.75 87.80 87.75 87.80 0.0K
09:50 87.80 87.85 87.70 87.85 0.5K
09:52 87.85 87.85 87.85 87.85 0.3K
09:53 88.00 88.00 87.95 87.95 0.2K
09:54 88.00 88.10 87.85 88.10 12.2K
09:55 87.95 87.95 87.70 87.70 4.5K
09:56 87.65 87.65 87.60 87.60 0.8K
09:58 87.75 87.75 87.75 87.75 0.0K
10:00 87.75 87.80 87.40 87.40 2.6K
10:01 87.50 87.50 87.50 87.50 0.0K
10:02 87.45 87.45 87.35 87.40 1.3K
10:03 87.45 87.45 87.30 87.40 0.2K
10:04 87.25 87.25 87.25 87.25 0.4K
10:07 87.40 87.40 87.30 87.30 0.1K
10:08 87.20 87.20 87.15 87.15 0.2K
10:09 87.15 87.25 87.15 87.25 1.9K
10:10 87.15 87.15 87.15 87.15 0.2K
10:11 87.10 87.10 86.80 87.00 6.0K
10:12 86.95 86.95 86.95 86.95 0.5K
10:13 87.00 87.05 86.90 86.95 0.4K
10:14 87.15 87.40 87.15 87.40 7.3K
10:15 87.35 87.40 87.35 87.40 1.0K
10:16 87.45 87.45 87.45 87.45 0.0K
10:18 87.40 87.40 87.40 87.40 0.2K
10:19 87.35 87.45 87.35 87.45 0.3K
10:20 87.35 87.35 87.35 87.35 0.5K
10:21 87.35 87.40 87.35 87.40 3.0K
10:22 87.45 87.45 87.45 87.45 0.0K
10:24 87.40 87.40 87.15 87.35 10.9K
10:25 87.35 87.35 87.35 87.35 0.3K
10:27 87.50 87.50 87.45 87.45 0.5K
10:28 87.50 87.50 87.50 87.50 1.0K
10:30 87.40 87.40 87.35 87.35 0.1K
10:31 87.35 87.35 87.35 87.35 0.1K
10:32 87.40 87.40 87.40 87.40 0.0K
10:33 87.35 87.40 87.35 87.35 0.3K
10:36 87.35 87.35 87.30 87.30 0.2K
10:37 87.50 87.50 87.50 87.50 2.6K
10:38 87.40 87.45 87.40 87.45 0.3K
10:43 87.15 87.15 87.00 87.00 0.3K
10:44 87.00 87.00 87.00 87.00 1.4K
10:45 87.15 87.15 87.15 87.15 0.1K
10:46 87.10 87.10 86.80 86.80 4.3K
10:47 87.00 87.00 87.00 87.00 1.3K
10:48 87.00 87.00 86.95 86.95 0.9K
10:49 86.95 87.00 86.90 87.00 0.4K
10:51 86.90 86.95 86.90 86.90 1.7K
10:52 86.90 86.95 86.90 86.90 3.6K
10:53 86.85 86.85 86.85 86.85 0.0K
10:55 86.95 86.95 86.80 86.80 1.8K
10:56 86.80 86.80 86.80 86.80 0.2K
10:57 86.75 86.75 86.75 86.75 0.1K
10:59 86.85 86.85 86.85 86.85 1.2K
11:01 86.85 86.85 86.85 86.85 0.2K
11:03 86.90 86.90 86.90 86.90 0.2K
11:04 86.95 87.00 86.95 87.00 0.2K
11:05 87.00 87.00 87.00 87.00 0.2K
11:06 87.00 87.05 86.95 86.95 0.1K
11:07 87.10 87.10 86.98 86.98 0.5K
11:08 86.90 86.90 86.90 86.90 1.9K
11:09 86.95 87.30 86.95 87.25 1.3K
11:10 87.45 87.45 87.20 87.20 0.3K
11:11 87.15 87.15 87.15 87.15 0.2K
11:12 87.10 87.10 87.10 87.10 0.0K
11:13 87.50 87.50 87.40 87.40 0.4K
11:14 87.35 87.35 87.35 87.35 0.0K
11:15 87.55 87.55 87.55 87.55 0.0K
11:16 87.55 87.55 87.55 87.55 0.0K
11:17 87.55 87.55 87.55 87.55 0.1K
11:19 87.55 87.55 87.35 87.35 1.3K
11:20 87.45 87.45 87.45 87.45 0.1K
11:22 87.30 87.30 87.30 87.30 0.1K
11:23 87.20 87.20 87.20 87.20 0.1K
11:24 87.30 87.30 87.30 87.30 0.0K
11:26 87.35 87.40 87.35 87.40 1.3K
11:31 87.35 87.35 87.35 87.35 0.0K
11:32 87.30 87.30 87.30 87.30 0.3K
11:33 87.25 87.25 87.20 87.20 0.3K
11:36 87.15 87.15 87.15 87.15 0.3K
11:37 87.20 87.20 87.05 87.05 1.0K
11:38 87.05 87.05 87.05 87.05 0.4K
11:39 87.05 87.05 87.05 87.05 0.0K
11:40 87.05 87.05 87.05 87.05 0.1K
11:41 87.00 87.00 87.00 87.00 0.8K
11:42 86.90 87.00 86.90 87.00 0.8K
11:44 87.00 87.00 87.00 87.00 0.1K
11:45 87.10 87.10 87.00 87.05 2.5K
11:46 87.00 87.00 87.00 87.00 0.2K
11:53 86.95 86.95 86.95 86.95 0.8K
11:54 86.95 86.95 86.95 86.95 0.0K
11:56 86.80 86.80 86.80 86.80 0.3K
11:58 86.70 86.70 86.70 86.70 0.6K
12:03 86.75 86.75 86.75 86.75 0.0K
12:07 86.65 86.65 86.60 86.60 0.6K
12:09 86.60 86.60 86.60 86.60 2.1K
12:10 86.70 86.75 86.70 86.75 0.7K
12:12 86.70 86.80 86.70 86.80 0.0K
12:16 86.80 86.80 86.80 86.80 0.3K
12:17 86.60 86.60 86.55 86.60 0.7K
12:24 86.75 86.75 86.75 86.75 0.0K
12:28 86.80 86.80 86.60 86.60 1.1K
12:29 86.60 86.60 86.60 86.60 0.0K
12:36 86.75 86.75 86.75 86.75 0.0K
12:38 86.65 86.65 86.55 86.55 0.4K
12:41 86.55 86.55 86.55 86.55 1.8K
12:42 86.60 86.60 86.55 86.55 1.7K
12:43 86.60 86.60 86.60 86.60 0.1K
12:45 86.70 86.70 86.70 86.70 0.1K
12:47 86.55 86.55 86.55 86.55 0.5K
12:48 86.50 86.50 86.50 86.50 0.1K
12:50 86.50 86.50 86.40 86.40 1.0K
12:51 86.35 86.35 86.35 86.35 0.4K
12:52 86.30 86.30 86.30 86.30 0.3K
12:55 86.35 86.35 86.35 86.35 0.0K
12:56 86.20 86.20 86.20 86.20 0.0K
12:58 86.30 86.30 86.30 86.30 0.0K
12:59 86.20 86.20 86.20 86.20 5.4K
13:00 86.35 86.40 86.35 86.40 1.9K
13:01 86.40 86.40 86.35 86.35 0.3K
13:05 86.40 86.40 86.30 86.30 0.2K
13:06 86.25 86.35 86.25 86.35 0.0K
13:07 86.30 86.30 86.30 86.30 0.0K
13:08 86.25 86.30 86.20 86.20 2.3K
13:09 86.30 86.30 86.20 86.20 0.4K
13:11 86.35 86.45 86.35 86.35 1.7K
13:15 86.45 86.45 86.45 86.45 0.2K
13:16 86.50 86.50 86.50 86.50 2.2K
13:18 86.55 86.55 86.55 86.55 0.0K
13:20 86.50 86.50 86.50 86.50 0.0K
13:21 86.60 86.60 86.60 86.60 0.4K
13:28 86.60 86.60 86.60 86.60 0.0K
13:32 86.40 86.50 86.40 86.50 0.2K
13:35 86.60 86.60 86.60 86.60 0.2K
13:40 86.50 86.50 86.40 86.40 0.6K
13:43 86.40 86.40 86.40 86.40 0.1K
13:45 86.50 86.50 86.50 86.50 0.0K
13:52 86.65 86.65 86.65 86.65 0.1K
13:56 86.65 86.65 86.65 86.65 0.1K
13:57 86.55 86.65 86.55 86.65 0.1K
13:58 86.65 86.65 86.55 86.55 0.0K
13:59 86.65 86.65 86.65 86.65 0.0K
14:00 86.55 86.60 86.55 86.60 0.2K
14:03 86.70 86.70 86.70 86.70 0.1K
14:05 86.55 86.55 86.45 86.45 2.3K
14:07 86.45 86.45 86.45 86.45 0.0K
14:08 86.35 86.45 86.35 86.45 0.3K
14:09 86.45 86.45 86.45 86.45 0.0K
14:10 86.45 86.45 86.35 86.35 0.3K
14:11 86.35 86.35 86.35 86.35 0.0K
14:12 86.50 86.50 86.50 86.50 0.0K
14:14 86.50 86.50 86.50 86.50 0.2K
14:15 86.35 86.35 86.35 86.35 0.0K
14:16 86.45 86.45 86.45 86.45 0.0K
14:18 86.45 86.45 86.45 86.45 0.2K
14:21 86.50 86.50 86.50 86.50 0.3K
14:22 86.55 86.55 86.55 86.55 0.0K
14:23 86.55 86.55 86.50 86.50 1.5K
14:24 86.50 86.50 86.45 86.45 0.0K
14:26 86.50 86.60 86.50 86.60 1.8K
14:30 86.85 86.85 86.80 86.80 0.6K
14:31 86.85 86.85 86.85 86.85 0.1K
14:32 86.70 86.70 86.65 86.65 1.0K
14:33 86.60 86.60 86.60 86.60 0.0K
14:37 86.65 86.65 86.65 86.65 0.2K
14:38 86.65 86.65 86.65 86.65 0.1K
14:40 86.60 86.60 86.55 86.55 0.6K
14:44 86.55 86.55 86.55 86.55 0.3K
14:45 86.50 86.50 86.50 86.50 0.1K
14:46 86.55 86.55 86.55 86.55 0.0K
14:50 86.45 86.45 86.40 86.45 1.1K
14:51 86.40 86.40 86.40 86.40 0.6K
14:54 86.40 86.40 86.35 86.35 0.2K
14:55 86.30 86.30 86.30 86.30 0.3K
14:56 86.25 86.25 86.20 86.20 1.5K
15:00 86.15 86.20 86.15 86.20 1.2K
15:01 86.20 86.35 86.20 86.35 1.1K
15:02 86.40 86.40 86.40 86.40 0.2K
15:03 86.35 86.35 86.35 86.35 0.2K
15:04 86.45 86.45 86.45 86.45 0.0K
15:05 86.45 86.55 86.45 86.55 1.2K
15:07 86.50 86.50 86.40 86.40 0.4K
15:08 86.35 86.35 86.35 86.35 0.1K
15:10 86.20 86.25 86.20 86.25 0.7K
15:12 86.20 86.25 86.20 86.25 0.3K
15:14 86.20 86.30 86.20 86.20 0.3K
15:15 86.25 86.35 86.25 86.35 0.6K
15:16 86.25 86.35 86.25 86.35 0.1K
15:19 86.25 86.25 86.25 86.25 0.1K
15:20 86.25 86.25 86.25 86.25 0.1K
15:21 86.25 86.25 86.25 86.25 0.0K
15:23 86.30 86.30 86.30 86.30 1.3K
15:24 86.20 86.20 86.20 86.20 0.1K
15:25 86.20 86.20 86.20 86.20 0.1K
15:26 86.20 86.20 86.05 86.05 1.1K
15:28 86.05 86.05 86.00 86.00 5.3K
15:29 86.10 86.20 86.10 86.15 2.4K
15:30 86.15 86.15 86.05 86.05 1.3K
15:31 86.10 86.15 86.05 86.15 3.2K
15:32 86.25 86.25 86.25 86.25 0.4K
15:33 86.10 86.10 86.00 86.10 9.5K
15:34 86.20 86.20 86.15 86.15 1.0K
15:35 86.05 86.05 86.00 86.00 0.4K
15:36 86.05 86.05 86.05 86.05 0.2K
15:37 85.95 86.15 85.95 86.05 1.1K
15:38 86.05 86.05 86.05 86.05 0.1K
15:39 86.00 86.00 86.00 86.00 1.6K
15:40 85.95 85.95 85.90 85.95 0.8K
15:41 86.00 86.00 86.00 86.00 1.6K
15:47 85.95 85.95 85.95 85.95 0.6K
15:48 85.95 85.95 85.95 85.95 1.3K
15:50 85.80 85.80 85.80 85.80 0.8K
15:51 86.00 86.10 86.00 86.10 1.0K
15:52 86.00 86.00 86.00 86.00 0.5K
15:53 86.00 86.00 86.00 86.00 1.1K
15:54 85.95 86.05 85.95 86.05 12.7K
15:55 86.05 86.20 86.00 86.20 8.1K
15:56 86.20 86.20 86.20 86.20 1.3K
15:57 86.25 86.25 86.25 86.25 0.3K
15:59 86.30 86.30 86.15 86.15 0.9K
16:00 86.10 86.10 86.10 86.10 0.1K
16:01 86.00 86.00 86.00 86.00 1.6K
16:03 86.05 86.05 86.05 86.05 0.5K
16:04 86.10 86.10 86.10 86.10 0.3K
16:07 85.90 86.00 85.90 86.00 1.8K
16:08 85.70 85.70 85.65 85.65 0.7K
16:09 85.65 85.65 85.65 85.65 0.0K
16:10 85.85 86.00 85.70 85.70 11.3K
16:11 85.60 85.60 85.60 85.60 0.0K
16:12 85.50 85.55 85.50 85.55 0.4K
16:13 85.65 85.65 85.65 85.65 0.3K
16:16 85.55 85.55 85.55 85.55 0.1K
16:17 85.55 85.55 85.55 85.55 0.7K
16:18 85.60 85.60 85.55 85.60 1.2K
16:19 85.55 85.55 85.55 85.55 0.1K
16:23 85.50 85.65 85.50 85.65 4.3K
16:24 85.65 85.65 85.65 85.65 0.2K
16:26 85.70 85.70 85.70 85.70 0.1K
16:27 85.65 85.70 85.65 85.65 0.4K
16:30 85.75 85.75 85.65 85.65 1.1K
16:31 85.65 85.65 85.65 85.65 0.3K
16:33 85.75 85.75 85.75 85.75 0.0K
16:40 85.65 85.70 85.65 85.70 0.5K
16:41 85.70 85.70 85.70 85.70 0.0K
16:42 85.60 85.65 85.60 85.65 0.7K
16:43 85.70 85.70 85.65 85.65 0.0K
16:44 85.65 85.65 85.65 85.65 0.0K
16:45 85.65 85.65 85.65 85.65 0.0K
16:47 85.60 85.60 85.60 85.60 0.4K
16:48 85.65 85.65 85.65 85.65 0.2K
16:49 85.70 85.70 85.60 85.60 0.1K
16:50 85.65 85.65 85.65 85.65 0.0K
16:51 85.55 85.55 85.55 85.55 0.2K
16:52 85.50 85.50 85.50 85.50 0.7K
16:53 85.50 85.50 85.50 85.50 0.7K
16:54 85.45 85.45 85.40 85.40 1.2K
16:55 85.45 85.45 85.45 85.45 1.5K
16:58 85.45 85.50 85.45 85.50 0.3K
16:59 85.45 85.45 85.45 85.45 0.0K
17:00 85.50 85.50 85.50 85.50 0.5K
17:02 85.45 85.45 85.45 85.45 0.3K
17:04 85.45 85.65 85.45 85.65 2.0K
17:06 85.60 85.60 85.60 85.60 1.1K
17:07 85.60 85.60 85.60 85.60 0.0K
17:08 85.60 85.60 85.60 85.60 0.2K
17:09 85.60 85.60 85.60 85.60 0.4K
17:11 85.60 85.60 85.60 85.60 1.3K
17:12 85.65 85.65 85.65 85.65 0.0K
17:13 85.60 85.60 85.60 85.60 2.6K
17:14 85.65 85.75 85.65 85.75 1.3K
17:15 85.70 85.70 85.70 85.70 0.2K
17:16 85.70 85.80 85.70 85.80 0.8K
17:18 85.80 85.80 85.80 85.80 0.1K
17:20 85.75 85.75 85.75 85.75 0.3K
17:21 85.75 85.80 85.75 85.80 0.3K
17:22 85.80 85.80 85.80 85.80 0.6K
17:23 85.70 85.70 85.70 85.70 0.5K
17:24 85.70 85.80 85.65 85.65 1.0K
17:29 85.90 85.90 85.90 85.90 0.0K
17:30 85.90 85.90 85.90 85.90 82.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし