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 96.65 97.25 96.65 97.25 6.2K
09:01 97.05 97.60 97.05 97.60 3.5K
09:02 97.70 97.70 97.70 97.70 4.2K
09:03 97.80 97.80 97.80 97.80 0.1K
09:04 98.00 98.10 97.80 97.80 3.5K
09:05 97.60 97.70 97.40 97.70 1.2K
09:06 97.65 97.65 97.65 97.65 0.3K
09:07 97.70 97.70 97.55 97.55 0.1K
09:08 97.75 97.75 97.50 97.50 0.5K
09:09 97.70 97.70 97.70 97.70 0.3K
09:10 97.65 97.65 97.65 97.65 0.1K
09:13 97.70 97.85 97.70 97.85 0.7K
09:16 98.00 98.00 98.00 98.00 0.0K
09:17 97.90 97.90 97.90 97.90 0.1K
09:18 97.80 97.80 97.60 97.60 0.7K
09:19 97.75 97.75 97.75 97.75 0.4K
09:23 97.65 97.65 97.50 97.50 2.3K
09:25 97.40 97.40 97.40 97.40 0.0K
09:26 97.40 97.40 97.20 97.20 0.4K
09:27 96.85 97.00 96.85 97.00 0.5K
09:29 96.80 96.80 96.80 96.80 0.2K
09:30 96.65 96.65 96.65 96.65 0.1K
09:31 96.80 96.80 96.80 96.80 0.0K
09:32 96.80 96.80 96.80 96.80 0.1K
09:33 96.85 96.95 96.85 96.95 0.3K
09:35 96.95 96.95 96.95 96.95 0.6K
09:38 97.00 97.00 97.00 97.00 0.0K
09:41 96.85 96.85 96.85 96.85 1.5K
09:42 96.90 97.00 96.90 97.00 0.3K
09:46 97.00 97.05 97.00 97.05 5.0K
09:47 96.85 97.00 96.85 96.90 0.9K
09:50 96.80 96.80 96.80 96.80 0.0K
09:52 97.00 97.00 96.90 96.90 0.8K
09:53 97.05 97.05 97.05 97.05 0.6K
09:54 97.10 97.10 97.10 97.10 0.0K
09:56 97.10 97.10 97.10 97.10 0.1K
09:57 97.00 97.10 97.00 97.10 0.0K
09:58 97.00 97.00 97.00 97.00 0.0K
09:59 97.00 97.20 97.00 97.20 0.3K
10:00 97.30 97.30 97.30 97.30 2.0K
10:02 97.30 97.30 97.30 97.30 0.1K
10:04 97.35 97.35 97.35 97.35 0.1K
10:09 97.35 97.35 97.35 97.35 0.1K
10:12 97.40 97.40 97.40 97.40 0.5K
10:13 97.45 97.45 97.45 97.45 0.1K
10:14 97.30 97.30 97.30 97.30 0.1K
10:15 97.30 97.30 97.30 97.30 0.0K
10:18 97.30 97.30 97.30 97.30 0.3K
10:19 97.35 97.80 97.35 97.80 4.7K
10:21 97.60 97.80 97.60 97.80 0.2K
10:25 97.85 98.00 97.70 98.00 5.1K
10:26 98.20 98.20 98.20 98.20 0.2K
10:27 98.15 98.15 98.15 98.15 2.1K
10:28 98.25 98.25 98.25 98.25 0.7K
10:30 98.05 98.05 98.05 98.05 0.0K
10:32 98.05 98.05 97.95 97.95 0.9K
10:36 97.95 97.95 97.95 97.95 0.6K
10:37 98.15 98.25 98.15 98.25 1.9K
10:38 98.15 98.25 98.10 98.25 1.8K
10:40 98.20 98.20 98.20 98.20 0.1K
10:42 98.40 98.45 98.35 98.35 2.3K
10:44 98.30 98.35 98.30 98.35 0.5K
10:45 98.25 98.25 98.25 98.25 0.1K
10:46 98.25 98.25 98.25 98.25 0.2K
10:47 98.25 98.25 98.25 98.25 0.1K
10:48 98.35 98.35 98.35 98.35 0.1K
10:49 98.35 98.35 98.35 98.35 0.0K
10:53 98.40 98.60 98.40 98.60 4.2K
10:54 98.55 98.55 98.45 98.50 1.2K
10:56 98.35 98.35 98.35 98.35 0.1K
10:57 98.30 98.30 98.20 98.20 1.0K
10:58 98.25 98.25 98.25 98.25 0.0K
11:01 98.25 98.25 98.25 98.25 0.0K
11:03 98.10 98.10 97.90 97.90 1.3K
11:04 98.00 98.05 97.85 98.00 1.5K
11:07 98.05 98.05 98.05 98.05 0.1K
11:09 97.80 97.80 97.80 97.80 0.1K
11:11 97.65 97.65 97.65 97.65 0.0K
11:14 97.85 97.85 97.85 97.85 0.0K
11:15 97.85 97.85 97.85 97.85 0.3K
11:16 97.75 97.75 97.75 97.75 0.6K
11:17 97.80 97.80 97.80 97.80 0.1K
11:19 97.90 97.90 97.85 97.85 0.4K
11:21 97.95 97.95 97.95 97.95 0.1K
11:22 97.95 97.95 97.95 97.95 0.0K
11:24 97.80 97.80 97.80 97.80 0.1K
11:25 97.90 97.90 97.90 97.90 2.4K
11:29 97.80 97.80 97.80 97.80 1.2K
11:32 97.75 97.75 97.75 97.75 0.1K
11:33 97.75 97.75 97.75 97.75 1.4K
11:37 97.70 97.70 97.65 97.65 0.3K
11:38 97.70 97.75 97.70 97.75 0.3K
11:40 97.75 97.75 97.75 97.75 0.0K
11:41 97.65 97.65 97.65 97.65 0.1K
11:43 97.75 97.75 97.75 97.75 0.0K
11:44 97.75 97.75 97.60 97.60 0.1K
11:46 97.70 97.70 97.70 97.70 0.1K
11:50 97.60 97.60 97.60 97.60 0.3K
11:52 97.60 97.60 97.60 97.60 0.0K
11:53 97.70 97.70 97.70 97.70 0.1K
11:54 97.75 97.85 97.75 97.85 0.4K
11:59 97.80 97.80 97.80 97.80 0.1K
12:00 97.85 97.85 97.85 97.85 0.1K
12:09 97.85 98.00 97.85 98.00 0.0K
12:10 97.80 97.80 97.80 97.80 1.1K
12:13 97.85 97.95 97.85 97.95 1.3K
12:15 98.05 98.20 98.05 98.20 1.0K
12:16 98.25 98.25 98.25 98.25 0.0K
12:17 98.25 98.35 98.25 98.30 0.8K
12:22 98.30 98.30 98.30 98.30 0.2K
12:29 98.25 98.25 98.25 98.25 0.0K
12:30 98.30 98.30 98.30 98.30 0.0K
12:33 98.20 98.20 98.20 98.20 1.2K
12:35 98.20 98.20 98.10 98.10 2.9K
12:36 98.00 98.00 97.95 97.95 2.9K
12:38 97.95 97.95 97.95 97.95 0.0K
12:40 97.85 97.95 97.85 97.95 0.3K
12:41 97.90 97.90 97.90 97.90 0.1K
12:42 98.00 98.00 97.90 97.90 0.7K
12:45 97.95 97.95 97.95 97.95 0.1K
12:46 98.00 98.00 98.00 98.00 0.4K
12:47 98.00 98.00 98.00 98.00 1.7K
12:48 97.90 97.90 97.90 97.90 0.0K
12:49 98.00 98.00 98.00 98.00 1.0K
12:52 97.95 97.95 97.70 97.70 0.7K
12:57 97.55 97.55 97.55 97.55 0.1K
13:01 97.35 97.35 97.35 97.35 0.4K
13:02 97.15 97.20 97.15 97.20 2.8K
13:06 97.20 97.20 97.20 97.20 0.0K
13:07 97.15 97.15 97.15 97.15 0.0K
13:08 97.00 97.00 97.00 97.00 0.0K
13:10 97.00 97.00 97.00 97.00 0.1K
13:11 96.80 96.80 96.80 96.80 1.7K
13:12 96.70 96.70 96.70 96.70 0.0K
13:14 96.60 96.70 96.60 96.70 1.4K
13:17 96.75 96.75 96.75 96.75 0.0K
13:18 96.80 96.80 96.75 96.75 0.9K
13:19 96.75 96.75 96.75 96.75 0.3K
13:20 96.85 96.85 96.85 96.85 0.0K
13:21 96.70 96.70 96.70 96.70 0.0K
13:23 96.70 96.70 96.70 96.70 0.1K
13:24 96.70 96.70 96.70 96.70 0.0K
13:25 96.70 96.70 96.70 96.70 0.4K
13:31 96.55 96.55 96.50 96.50 0.2K
13:35 96.55 96.55 96.55 96.55 0.0K
13:42 96.60 96.70 96.60 96.70 2.2K
13:43 96.85 96.90 96.85 96.90 12.3K
13:44 96.85 96.85 96.85 96.85 0.2K
13:48 96.90 96.90 96.90 96.90 0.3K
13:49 97.00 97.00 97.00 97.00 0.2K
13:50 97.00 97.00 97.00 97.00 0.1K
13:52 97.05 97.05 97.05 97.05 0.3K
13:54 96.95 96.95 96.95 96.95 0.2K
13:58 96.85 97.15 96.85 97.15 1.4K
14:00 97.10 97.10 97.10 97.10 0.1K
14:03 97.10 97.10 97.05 97.05 0.0K
14:04 97.00 97.00 96.95 96.95 0.3K
14:05 97.00 97.00 96.90 96.90 0.3K
14:06 97.00 97.00 97.00 97.00 0.2K
14:07 97.00 97.00 96.90 96.90 0.0K
14:19 96.85 96.85 96.85 96.85 0.0K
14:21 96.85 96.85 96.85 96.85 0.0K
14:22 96.88 96.88 96.88 96.88 50.0K
14:24 96.90 96.90 96.90 96.90 0.0K
14:26 96.85 96.85 96.80 96.80 0.1K
14:29 96.95 96.95 96.95 96.95 0.5K
14:33 96.85 96.85 96.85 96.85 0.1K
14:35 96.80 96.85 96.80 96.85 40.2K
14:36 96.95 96.95 96.95 96.95 1.2K
14:44 97.15 97.15 97.15 97.15 0.3K
14:47 97.10 97.10 97.10 97.10 0.0K
14:52 97.10 97.20 97.10 97.20 0.3K
14:53 97.35 97.35 97.35 97.35 0.0K
14:57 97.20 97.20 97.20 97.20 0.5K
15:00 97.10 97.10 97.10 97.10 0.3K
15:02 97.15 97.15 97.15 97.15 0.3K
15:08 97.15 97.15 97.15 97.15 0.0K
15:16 97.05 97.05 97.05 97.05 0.0K
15:20 97.10 97.10 97.10 97.10 0.0K
15:21 97.10 97.10 97.10 97.10 0.1K
15:23 97.15 97.40 97.15 97.40 2.7K
15:24 97.40 97.40 97.40 97.40 0.1K
15:25 97.25 97.35 97.25 97.35 1.2K
15:27 97.25 97.25 97.25 97.25 0.0K
15:33 97.20 97.20 97.20 97.20 0.1K
15:34 97.25 97.25 97.25 97.25 0.0K
15:35 97.30 97.40 97.30 97.40 0.2K
15:36 97.25 97.25 97.25 97.25 0.7K
15:37 97.15 97.15 97.15 97.15 0.0K
15:39 97.10 97.10 97.10 97.10 0.1K
15:41 97.05 97.05 97.05 97.05 0.0K
15:45 96.95 96.95 96.95 96.95 0.8K
15:46 97.00 97.00 97.00 97.00 0.1K
15:48 97.00 97.05 97.00 97.05 0.1K
15:52 96.95 96.95 96.95 96.95 0.1K
15:53 97.00 97.00 97.00 97.00 0.1K
15:54 97.00 97.00 97.00 97.00 0.0K
15:56 97.05 97.05 97.05 97.05 0.0K
15:58 97.10 97.10 97.10 97.10 1.0K
15:59 97.15 97.15 97.15 97.15 0.2K
16:01 97.15 97.20 97.15 97.20 1.1K
16:02 97.15 97.20 97.15 97.20 0.2K
16:03 97.25 97.25 97.25 97.25 0.1K
16:06 97.20 97.20 96.95 97.00 1.9K
16:09 97.30 97.30 97.30 97.30 0.0K
16:15 97.35 97.35 97.35 97.35 0.0K
16:16 97.25 97.25 97.25 97.25 0.0K
16:18 97.40 97.40 97.40 97.40 0.0K
16:20 97.25 97.25 97.25 97.25 0.0K
16:25 97.35 97.35 97.25 97.25 0.4K
16:27 97.30 97.30 97.30 97.30 0.0K
16:28 97.25 97.25 97.25 97.25 0.1K
16:29 97.25 97.25 97.25 97.25 0.0K
16:31 97.40 97.40 97.40 97.40 0.0K
16:38 97.35 97.35 97.35 97.35 0.0K
16:39 97.20 97.20 97.20 97.20 0.8K
16:41 97.10 97.10 97.10 97.10 0.1K
16:44 97.05 97.05 97.05 97.05 0.1K
16:46 97.05 97.15 97.05 97.15 1.4K
16:49 97.10 97.10 97.10 97.10 0.2K
16:51 97.00 97.00 97.00 97.00 0.1K
16:54 97.10 97.10 97.10 97.10 0.0K
16:55 96.95 96.95 96.95 96.95 0.3K
16:56 97.05 97.05 97.05 97.05 0.0K
17:00 97.00 97.00 97.00 97.00 0.1K
17:01 96.95 97.00 96.95 97.00 0.4K
17:02 97.05 97.10 97.05 97.10 0.7K
17:05 97.05 97.05 97.05 97.05 1.9K
17:07 97.05 97.05 97.05 97.05 0.1K
17:09 97.05 97.05 97.05 97.05 0.0K
17:10 97.00 97.05 97.00 97.05 0.7K
17:14 96.95 96.95 96.95 96.95 0.5K
17:15 96.75 96.90 96.75 96.85 2.0K
17:16 96.95 96.95 96.95 96.95 0.0K
17:17 96.90 96.90 96.85 96.85 0.0K
17:19 96.90 96.90 96.90 96.90 0.1K
17:20 96.90 96.90 96.90 96.90 0.1K
17:21 96.90 96.90 96.90 96.90 0.0K
17:22 96.85 96.85 96.85 96.85 0.9K
17:24 96.95 96.95 96.90 96.95 1.7K
17:30 97.00 97.00 97.00 97.00 35.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし