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 96.40 96.40 96.15 96.15 7.8K
09:01 96.40 96.70 96.40 96.55 1.6K
09:02 96.70 96.90 96.70 96.90 1.1K
09:03 96.70 96.75 96.70 96.75 0.1K
09:05 96.70 96.70 96.50 96.50 0.5K
09:06 96.70 96.70 96.40 96.40 0.4K
09:08 96.55 96.55 96.35 96.35 0.8K
09:09 96.40 96.40 96.25 96.35 1.4K
09:10 96.45 96.45 96.45 96.45 0.4K
09:12 96.70 96.75 96.70 96.75 1.3K
09:13 96.60 96.60 96.60 96.60 0.3K
09:14 96.55 96.65 96.55 96.55 1.2K
09:15 96.45 96.45 96.45 96.45 0.2K
09:16 96.60 96.65 96.60 96.65 2.1K
09:17 96.45 96.45 96.45 96.45 0.3K
09:18 96.45 96.45 96.45 96.45 0.0K
09:19 96.60 96.60 96.45 96.45 0.6K
09:20 96.55 96.55 96.55 96.55 0.0K
09:25 96.35 96.35 96.35 96.35 4.3K
09:26 96.25 96.35 96.25 96.30 2.9K
09:28 96.20 96.30 96.20 96.25 1.3K
09:29 96.35 96.45 96.35 96.45 0.1K
09:30 96.05 96.15 96.05 96.15 0.7K
09:32 96.25 96.25 96.25 96.25 0.0K
09:37 96.15 96.15 96.10 96.10 0.6K
09:39 96.30 96.30 96.30 96.30 0.0K
09:42 96.25 96.25 96.25 96.25 0.0K
09:44 96.10 96.25 96.10 96.25 0.0K
09:45 96.10 96.10 96.10 96.10 0.1K
09:46 96.10 96.25 96.10 96.25 0.0K
09:48 96.15 96.15 96.15 96.15 0.1K
09:49 96.25 96.35 96.25 96.35 0.7K
09:50 96.40 96.45 96.40 96.45 0.1K
09:51 96.45 96.45 96.40 96.40 0.4K
09:52 96.50 96.50 96.50 96.50 0.5K
09:57 96.35 96.50 96.35 96.50 0.2K
09:58 96.40 96.40 96.40 96.40 0.0K
10:00 96.50 96.85 96.50 96.85 2.8K
10:01 96.70 96.75 96.70 96.75 1.0K
10:02 96.80 96.80 96.80 96.80 0.0K
10:05 96.85 96.85 96.85 96.85 0.2K
10:08 96.80 96.90 96.80 96.90 0.1K
10:09 96.90 96.90 96.90 96.90 0.0K
10:11 96.80 96.90 96.80 96.90 0.1K
10:12 96.90 97.45 96.90 97.45 3.2K
10:13 97.45 97.45 97.35 97.35 0.3K
10:14 97.45 97.45 97.45 97.45 0.1K
10:15 97.50 97.50 97.50 97.50 0.5K
10:16 97.55 97.65 97.45 97.45 6.4K
10:17 97.40 97.40 97.40 97.40 0.2K
10:18 97.45 97.45 97.45 97.45 0.0K
10:21 97.45 97.45 97.45 97.45 0.2K
10:22 97.45 97.45 97.45 97.45 0.0K
10:26 97.55 97.55 97.45 97.45 3.0K
10:27 97.45 97.45 97.25 97.25 0.7K
10:28 97.20 97.20 97.20 97.20 0.2K
10:36 97.20 97.20 97.10 97.10 0.7K
10:38 97.05 97.10 97.05 97.10 0.1K
10:40 96.90 96.90 96.90 96.90 0.0K
10:44 97.00 97.00 97.00 97.00 0.1K
10:45 97.10 97.10 97.10 97.10 0.0K
10:46 97.10 97.10 97.10 97.10 0.1K
10:47 96.95 96.95 96.95 96.95 0.5K
10:51 96.95 96.95 96.85 96.85 0.4K
10:53 96.90 96.90 96.90 96.90 0.0K
10:55 96.90 96.90 96.90 96.90 0.1K
10:59 96.80 96.80 96.80 96.80 0.1K
11:02 96.85 96.85 96.85 96.85 0.1K
11:06 96.75 96.75 96.75 96.75 0.1K
11:07 97.00 97.15 97.00 97.00 1.9K
11:08 96.90 96.90 96.80 96.80 0.5K
11:10 96.80 96.85 96.80 96.85 1.5K
11:11 96.85 96.85 96.75 96.75 0.2K
11:17 96.75 96.75 96.75 96.75 0.6K
11:18 96.85 96.85 96.85 96.85 0.4K
11:19 96.90 96.90 96.90 96.90 0.8K
11:21 96.90 96.90 96.90 96.90 0.1K
11:22 96.85 96.85 96.85 96.85 0.3K
11:25 96.95 96.95 96.95 96.95 0.0K
11:28 96.85 96.90 96.85 96.90 0.5K
11:29 96.80 96.80 96.75 96.75 4.8K
11:32 96.75 97.00 96.75 97.00 4.4K
11:33 97.00 97.00 96.95 96.95 0.3K
11:34 97.00 97.00 97.00 97.00 0.0K
11:35 96.95 97.00 96.95 97.00 0.2K
11:37 96.90 96.90 96.90 96.90 1.2K
11:38 96.90 96.90 96.90 96.90 0.0K
11:40 96.90 96.90 96.90 96.90 0.1K
11:41 97.00 97.00 97.00 97.00 0.1K
11:42 96.85 96.85 96.85 96.85 0.3K
11:44 96.95 96.95 96.95 96.95 0.0K
11:45 96.95 96.95 96.95 96.95 0.4K
11:46 96.95 96.95 96.85 96.85 0.1K
11:47 96.85 96.85 96.85 96.85 0.1K
11:51 96.90 96.90 96.80 96.80 0.5K
11:52 96.85 96.85 96.85 96.85 0.1K
11:55 96.85 96.85 96.85 96.85 0.0K
11:56 96.85 96.85 96.75 96.75 1.2K
11:57 96.80 96.80 96.80 96.80 0.1K
11:59 96.85 96.85 96.85 96.85 0.5K
12:02 96.85 96.85 96.85 96.85 0.0K
12:04 96.80 96.80 96.80 96.80 0.2K
12:05 96.90 96.90 96.80 96.80 1.6K
12:07 96.90 96.90 96.90 96.90 0.0K
12:08 96.90 96.90 96.90 96.90 0.0K
12:09 96.80 96.80 96.80 96.80 0.1K
12:10 96.85 96.85 96.85 96.85 0.1K
12:11 96.75 96.75 96.75 96.75 0.1K
12:16 96.85 96.85 96.85 96.85 0.0K
12:22 96.95 96.95 96.95 96.95 0.0K
12:25 96.95 96.95 96.95 96.95 0.0K
12:31 96.95 96.95 96.95 96.95 0.1K
12:33 96.85 96.85 96.85 96.85 0.0K
12:34 96.95 96.95 96.95 96.95 0.0K
12:48 96.85 96.95 96.85 96.95 0.0K
12:54 96.90 96.90 96.90 96.90 0.1K
12:55 96.85 96.85 96.85 96.85 0.1K
12:57 96.90 96.90 96.75 96.75 0.1K
12:58 96.90 96.90 96.90 96.90 0.0K
12:59 96.90 97.10 96.90 97.10 1.7K
13:04 97.15 97.20 97.15 97.20 0.4K
13:06 97.20 97.20 97.20 97.20 0.0K
13:10 97.20 97.20 97.20 97.20 0.1K
13:12 97.25 97.25 97.10 97.10 0.4K
13:13 97.05 97.05 97.05 97.05 0.4K
13:15 97.05 97.05 97.05 97.05 0.1K
13:16 97.10 97.10 97.10 97.10 0.5K
13:17 97.15 97.15 97.05 97.05 0.1K
13:22 97.15 97.15 97.05 97.05 2.2K
13:23 97.05 97.05 97.05 97.05 0.1K
13:25 97.10 97.10 97.10 97.10 0.0K
13:27 97.10 97.10 97.10 97.10 0.1K
13:31 97.10 97.10 97.10 97.10 0.2K
13:32 97.10 97.10 97.10 97.10 0.0K
13:33 97.20 97.20 97.20 97.20 0.2K
13:34 97.25 97.25 97.25 97.25 0.5K
13:37 97.30 97.30 97.20 97.30 1.0K
13:38 97.30 97.30 97.20 97.25 8.7K
13:41 97.35 97.35 97.35 97.35 0.5K
13:43 97.40 97.40 97.40 97.40 2.1K
13:45 97.25 97.30 97.25 97.30 0.8K
13:49 97.15 97.15 97.15 97.15 0.3K
13:51 97.30 97.30 97.30 97.30 0.1K
13:54 97.30 97.30 97.20 97.20 0.2K
13:56 97.35 97.35 97.35 97.35 0.0K
13:57 97.35 97.35 97.35 97.35 0.0K
14:00 97.40 97.40 97.40 97.40 0.0K
14:02 97.45 97.45 97.40 97.40 0.0K
14:08 97.30 97.30 97.30 97.30 0.2K
14:15 97.40 97.40 97.40 97.40 0.1K
14:21 97.25 97.25 97.25 97.25 0.3K
14:25 97.40 97.40 97.40 97.40 1.8K
14:27 97.25 97.25 97.15 97.15 1.0K
14:29 97.15 97.15 97.15 97.15 0.2K
14:30 97.20 97.20 97.10 97.10 0.2K
14:33 97.10 97.10 97.10 97.10 0.1K
14:34 97.10 97.10 97.10 97.10 1.0K
14:39 97.25 97.25 97.25 97.25 1.4K
14:43 97.35 97.35 97.35 97.35 0.1K
14:46 97.30 97.30 97.30 97.30 0.5K
14:54 97.30 97.35 97.30 97.35 1.5K
14:55 97.35 97.35 97.35 97.35 0.0K
14:56 97.30 97.30 97.25 97.25 0.1K
14:57 97.40 97.40 97.40 97.40 0.5K
15:03 97.25 97.25 97.20 97.20 1.2K
15:04 97.25 97.25 97.25 97.25 0.0K
15:12 97.20 97.20 97.20 97.20 1.0K
15:14 97.25 97.30 97.25 97.30 0.5K
15:18 97.30 97.30 97.30 97.30 0.0K
15:22 97.20 97.20 97.20 97.20 1.0K
15:23 97.15 97.25 97.15 97.25 0.8K
15:24 97.25 97.25 97.25 97.25 0.4K
15:25 97.30 97.30 97.30 97.30 0.8K
15:28 97.35 97.35 97.30 97.30 0.2K
15:30 97.40 97.40 97.40 97.40 0.1K
15:31 97.35 97.60 97.35 97.55 6.0K
15:32 97.60 97.60 97.60 97.60 0.6K
15:33 97.65 97.65 97.65 97.65 0.2K
15:34 97.50 97.50 97.40 97.45 3.0K
15:35 97.50 97.50 97.50 97.50 1.0K
15:36 97.50 97.50 97.50 97.50 0.1K
15:39 97.40 97.40 97.35 97.40 1.3K
15:40 97.40 97.40 97.35 97.35 0.3K
15:42 97.45 97.45 97.45 97.45 0.3K
15:44 97.50 97.50 97.50 97.50 30.0K
15:46 97.40 97.50 97.40 97.45 0.9K
15:47 97.40 97.40 97.40 97.40 0.2K
15:49 97.50 97.50 97.50 97.50 0.4K
15:50 97.55 97.55 97.55 97.55 0.0K
15:52 97.50 97.50 97.50 97.50 0.0K
15:54 97.55 97.55 97.55 97.55 0.2K
15:56 97.55 97.55 97.55 97.55 0.0K
15:57 97.55 97.55 97.55 97.55 0.0K
15:58 97.55 97.55 97.55 97.55 0.2K
15:59 97.50 97.50 97.50 97.50 0.0K
16:01 97.55 97.55 97.55 97.55 0.0K
16:02 97.45 97.45 97.45 97.45 1.2K
16:03 97.45 97.45 97.45 97.45 0.1K
16:05 97.45 97.45 97.45 97.45 0.2K
16:07 97.50 97.50 97.40 97.45 0.8K
16:08 97.40 97.40 97.40 97.40 1.0K
16:10 97.40 97.40 97.35 97.35 0.3K
16:12 97.35 97.35 97.35 97.35 0.0K
16:15 97.30 97.30 97.30 97.30 0.5K
16:17 97.40 97.40 97.40 97.40 0.0K
16:20 97.45 97.45 97.40 97.40 0.2K
16:21 97.40 97.40 97.40 97.40 0.0K
16:24 97.35 97.35 97.35 97.35 0.1K
16:25 97.40 97.40 97.35 97.35 0.2K
16:27 97.45 97.45 97.35 97.45 0.4K
16:32 97.45 97.45 97.45 97.45 0.1K
16:33 97.35 97.35 97.20 97.20 0.9K
16:35 97.20 97.25 97.15 97.25 1.4K
16:36 97.30 97.30 97.30 97.30 0.0K
16:37 97.25 97.25 97.20 97.20 0.2K
16:38 97.10 97.10 97.10 97.10 0.3K
16:39 97.15 97.20 97.15 97.20 0.4K
16:41 97.10 97.25 97.10 97.25 0.0K
16:43 97.20 97.20 97.20 97.20 0.2K
16:44 97.10 97.10 97.10 97.10 0.3K
16:45 97.05 97.05 97.00 97.00 0.4K
16:49 97.10 97.10 97.10 97.10 0.0K
16:50 97.10 97.10 97.10 97.10 0.0K
16:51 97.00 97.05 97.00 97.05 0.4K
16:52 97.10 97.10 97.10 97.10 0.0K
16:53 97.10 97.10 97.10 97.10 0.9K
16:54 97.10 97.10 97.10 97.10 0.1K
16:55 97.10 97.10 97.10 97.10 0.0K
16:57 97.00 97.00 96.95 96.95 0.8K
16:58 97.00 97.00 97.00 97.00 0.0K
16:59 97.00 97.00 96.90 96.90 1.2K
17:00 96.80 96.80 96.80 96.80 1.0K
17:02 96.70 96.75 96.70 96.75 0.6K
17:04 96.80 96.80 96.80 96.80 0.9K
17:05 96.85 96.85 96.85 96.85 0.0K
17:06 96.65 96.65 96.60 96.60 1.4K
17:07 96.60 96.60 96.60 96.60 0.1K
17:08 96.55 96.55 96.55 96.55 0.0K
17:09 96.55 96.65 96.55 96.65 1.0K
17:10 96.65 96.65 96.65 96.65 0.1K
17:11 96.70 96.70 96.70 96.70 0.0K
17:12 96.70 96.80 96.70 96.80 1.2K
17:13 96.70 96.70 96.65 96.70 1.5K
17:14 96.80 96.80 96.80 96.80 1.0K
17:15 96.75 96.85 96.75 96.85 0.5K
17:17 96.70 96.70 96.70 96.70 0.0K
17:18 96.65 96.65 96.60 96.60 1.2K
17:20 96.70 96.70 96.60 96.60 1.4K
17:21 96.60 96.60 96.60 96.60 0.6K
17:23 96.70 96.70 96.70 96.70 0.3K
17:24 96.70 96.70 96.60 96.70 1.0K
17:30 97.15 97.15 97.15 97.15 79.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし