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 96.80 96.85 96.45 96.85 3.7K
09:01 96.90 96.90 96.90 96.90 0.0K
09:02 96.90 96.95 96.90 96.95 0.2K
09:04 96.80 96.80 96.65 96.65 0.5K
09:05 96.65 96.65 96.20 96.20 1.7K
09:07 96.45 96.45 96.30 96.30 0.5K
09:08 96.35 96.35 96.35 96.35 0.3K
09:09 96.30 96.60 96.30 96.60 0.7K
09:10 96.55 96.55 96.35 96.35 0.2K
09:11 96.55 96.60 96.55 96.60 0.1K
09:12 96.30 96.30 96.30 96.30 0.8K
09:13 96.35 96.35 96.35 96.35 0.1K
09:14 96.25 96.25 96.25 96.25 0.1K
09:15 96.30 96.40 96.20 96.40 0.4K
09:17 96.25 96.25 96.25 96.25 0.0K
09:18 96.30 96.30 96.30 96.30 0.5K
09:19 96.25 96.25 96.25 96.25 0.6K
09:21 96.25 96.25 96.25 96.25 0.0K
09:24 96.25 96.40 96.25 96.30 1.1K
09:25 96.25 96.25 96.25 96.25 0.1K
09:26 96.15 96.15 96.15 96.15 0.2K
09:27 96.05 96.05 96.05 96.05 0.5K
09:30 96.05 96.05 96.05 96.05 0.1K
09:31 96.10 96.20 96.10 96.20 3.4K
09:32 96.35 96.50 96.35 96.50 1.5K
09:35 96.25 96.35 96.25 96.35 0.3K
09:36 96.15 96.15 96.15 96.15 0.0K
09:39 96.10 96.10 96.10 96.10 0.8K
09:40 96.05 96.20 96.05 96.20 0.1K
09:42 96.20 96.20 96.20 96.20 0.0K
09:43 96.10 96.10 96.05 96.05 0.0K
09:45 96.00 96.00 95.90 95.90 1.0K
09:51 95.80 96.35 95.80 96.25 2.5K
09:52 95.80 95.95 95.80 95.95 5.6K
09:57 95.90 95.90 95.90 95.90 0.5K
10:03 95.90 95.90 95.90 95.90 0.1K
10:04 96.05 96.05 96.05 96.05 0.1K
10:05 96.35 96.35 96.35 96.35 0.1K
10:06 96.60 96.60 96.60 96.60 0.5K
10:07 96.70 96.70 96.70 96.70 0.4K
10:10 96.70 96.70 96.70 96.70 1.5K
10:11 96.85 96.85 96.85 96.85 0.6K
10:14 96.85 96.85 96.70 96.70 0.9K
10:16 96.65 96.65 96.65 96.65 0.0K
10:17 96.65 96.65 96.65 96.65 0.4K
10:20 96.60 96.60 96.35 96.35 0.9K
10:21 96.30 96.30 96.30 96.30 0.4K
10:29 96.30 96.30 96.30 96.30 0.0K
10:30 96.50 96.50 96.50 96.50 0.1K
10:33 96.45 96.45 96.45 96.45 0.0K
10:36 96.55 96.55 96.55 96.55 3.9K
10:38 96.45 96.55 96.40 96.40 0.5K
10:41 96.45 96.45 96.45 96.45 0.1K
10:42 96.40 96.40 96.40 96.40 0.3K
10:44 96.50 96.50 96.50 96.50 0.0K
10:45 96.35 96.35 96.35 96.35 2.2K
10:46 96.45 96.45 96.25 96.25 0.3K
10:47 96.25 96.25 96.25 96.25 0.1K
10:49 96.40 96.40 96.40 96.40 0.5K
10:55 96.40 96.40 96.40 96.40 0.7K
10:57 96.35 96.35 96.35 96.35 0.3K
10:59 96.50 96.50 96.50 96.50 0.0K
11:01 96.40 96.40 96.40 96.40 0.3K
11:02 96.35 96.35 96.35 96.35 0.5K
11:03 96.50 96.50 96.50 96.50 0.2K
11:04 96.60 96.60 96.45 96.50 0.3K
11:05 96.45 96.45 96.45 96.45 0.6K
11:07 96.45 96.45 96.45 96.45 0.0K
11:09 96.55 96.55 96.55 96.55 0.0K
11:10 96.50 96.50 96.50 96.50 0.5K
11:13 96.60 96.60 96.60 96.60 1.5K
11:16 96.75 96.75 96.75 96.75 0.3K
11:17 96.70 96.70 96.70 96.70 0.1K
11:20 96.75 96.75 96.65 96.75 0.8K
11:21 96.60 96.60 96.60 96.60 0.3K
11:26 96.55 96.55 96.55 96.55 0.0K
11:28 96.35 96.35 96.35 96.35 0.2K
11:30 96.50 96.50 96.50 96.50 0.6K
11:31 96.55 96.60 96.55 96.60 1.0K
11:34 96.50 96.50 96.50 96.50 0.1K
11:35 96.55 96.55 96.55 96.55 0.1K
11:41 96.55 96.55 96.55 96.55 0.1K
11:45 96.55 96.55 96.55 96.55 0.0K
11:55 96.55 96.55 96.55 96.55 0.1K
11:57 96.65 96.65 96.65 96.65 0.3K
11:58 96.65 96.65 96.65 96.65 0.1K
12:01 96.65 96.65 96.65 96.65 0.0K
12:05 96.55 96.55 96.55 96.55 0.1K
12:18 96.70 96.70 96.70 96.70 0.1K
12:19 96.75 96.75 96.75 96.75 0.1K
12:21 96.70 96.70 96.70 96.70 0.4K
12:22 96.85 96.85 96.75 96.75 0.1K
12:25 96.85 96.85 96.85 96.85 0.3K
12:26 96.75 96.75 96.75 96.75 0.8K
12:31 96.75 96.75 96.75 96.75 0.4K
12:33 96.70 96.70 96.70 96.70 0.0K
12:34 96.85 96.85 96.85 96.85 0.1K
12:36 96.90 96.90 96.90 96.90 0.1K
12:40 96.90 96.90 96.90 96.90 0.0K
12:45 96.75 96.75 96.75 96.75 0.0K
12:47 96.75 96.75 96.75 96.75 0.1K
12:51 96.95 96.95 96.95 96.95 0.0K
12:55 96.95 96.95 96.95 96.95 0.3K
12:57 97.25 97.25 97.25 97.25 7.2K
12:58 97.15 97.15 97.15 97.15 0.0K
12:59 97.25 97.25 97.05 97.05 0.4K
13:00 97.20 97.20 97.20 97.20 0.4K
13:02 97.30 97.30 97.30 97.30 0.0K
13:04 97.30 97.30 97.30 97.30 0.0K
13:05 97.30 97.30 97.30 97.30 0.0K
13:07 97.30 97.30 97.30 97.30 0.1K
13:17 97.45 97.45 97.45 97.45 0.2K
13:25 97.50 97.50 97.50 97.50 0.1K
13:29 97.35 97.35 97.35 97.35 0.6K
13:31 97.25 97.25 97.25 97.25 0.0K
13:32 97.20 97.20 97.20 97.20 0.5K
13:37 97.20 97.20 97.20 97.20 0.2K
13:40 97.20 97.20 97.20 97.20 0.6K
13:46 97.30 97.30 97.30 97.30 1.9K
13:57 97.25 97.30 97.25 97.30 0.2K
14:03 97.30 97.30 97.30 97.30 1.0K
14:04 97.30 97.30 97.30 97.30 0.1K
14:05 97.40 97.40 97.40 97.40 0.0K
14:06 97.20 97.20 97.20 97.20 0.2K
14:24 97.20 97.20 97.20 97.20 0.2K
14:26 97.20 97.40 97.20 97.40 5.2K
14:27 97.40 97.40 97.40 97.40 0.3K
14:28 97.45 97.45 97.45 97.45 1.0K
14:30 97.35 97.35 97.35 97.35 0.1K
14:31 97.35 97.35 97.35 97.35 0.3K
14:44 97.45 97.45 97.45 97.45 0.0K
14:47 97.50 97.50 97.50 97.50 2.9K
14:48 97.55 97.55 97.55 97.55 1.3K
14:49 97.45 97.45 97.45 97.45 0.0K
14:50 97.45 97.45 97.45 97.45 0.0K
14:52 97.45 97.45 97.45 97.45 0.0K
14:53 97.60 97.60 97.60 97.60 1.1K
14:54 97.45 97.45 97.45 97.45 0.0K
15:06 97.40 97.40 97.40 97.40 0.4K
15:09 97.30 97.30 97.25 97.25 0.4K
15:13 97.25 97.25 97.25 97.25 0.3K
15:14 97.30 97.30 97.30 97.30 0.1K
15:19 97.25 97.25 97.25 97.25 0.1K
15:21 97.35 97.35 97.35 97.35 0.1K
15:24 97.30 97.30 97.30 97.30 0.1K
15:30 97.30 97.30 97.30 97.30 0.1K
15:32 97.40 97.45 97.40 97.45 0.1K
15:33 97.40 97.50 97.40 97.50 1.3K
15:35 97.50 97.50 97.50 97.50 0.1K
15:36 97.55 97.55 97.55 97.55 0.2K
15:37 97.60 97.65 97.60 97.65 0.6K
15:41 97.85 97.85 97.85 97.85 0.2K
15:42 97.85 97.85 97.85 97.85 0.3K
15:43 97.95 97.95 97.95 97.95 2.9K
15:45 98.00 98.05 98.00 98.05 1.4K
15:46 98.05 98.05 98.05 98.05 0.1K
15:48 98.05 98.05 98.05 98.05 0.1K
15:51 98.15 98.15 98.15 98.15 0.0K
15:52 98.20 98.20 98.20 98.20 1.0K
15:55 98.20 98.20 98.20 98.20 0.0K
15:59 98.05 98.05 98.05 98.05 0.2K
16:00 98.15 98.15 98.15 98.15 0.1K
16:02 98.20 98.25 98.20 98.25 1.2K
16:03 98.25 98.25 98.25 98.25 0.3K
16:04 98.15 98.15 98.15 98.15 0.2K
16:10 98.30 98.30 98.20 98.20 0.2K
16:11 98.15 98.25 98.15 98.25 1.2K
16:12 98.15 98.15 98.15 98.15 0.1K
16:13 98.10 98.10 98.10 98.10 0.1K
16:15 98.10 98.10 98.10 98.10 1.8K
16:19 98.05 98.05 98.05 98.05 0.1K
16:20 98.00 98.00 98.00 98.00 0.1K
16:23 98.05 98.10 98.05 98.10 0.2K
16:24 98.10 98.10 98.10 98.10 0.4K
16:25 98.20 98.20 98.20 98.20 0.2K
16:28 98.20 98.20 98.20 98.20 0.4K
16:30 98.10 98.10 98.10 98.10 0.0K
16:31 98.10 98.10 98.10 98.10 0.2K
16:32 98.20 98.20 98.20 98.20 0.5K
16:34 98.20 98.20 98.20 98.20 0.1K
16:36 98.10 98.10 98.10 98.10 0.3K
16:38 98.10 98.20 98.10 98.20 0.4K
16:41 98.20 98.25 98.20 98.25 0.6K
16:43 98.25 98.30 98.25 98.30 0.7K
16:44 98.30 98.30 98.20 98.20 0.1K
16:45 98.35 98.35 98.35 98.35 0.2K
16:47 98.35 98.35 98.35 98.35 0.1K
16:48 98.35 98.35 98.35 98.35 0.1K
16:53 98.30 98.40 98.30 98.40 0.3K
16:56 98.40 98.40 98.40 98.40 0.2K
16:57 98.40 98.40 98.40 98.40 0.4K
16:59 98.50 98.50 98.50 98.50 0.1K
17:00 98.50 98.50 98.20 98.20 2.5K
17:01 98.20 98.20 98.20 98.20 0.0K
17:04 98.25 98.25 98.25 98.25 0.4K
17:05 98.20 98.20 98.20 98.20 0.5K
17:06 98.30 98.30 98.30 98.30 0.0K
17:07 98.20 98.20 98.20 98.20 0.2K
17:10 98.30 98.35 98.30 98.35 0.6K
17:11 98.35 98.45 98.35 98.45 0.2K
17:12 98.55 98.55 98.45 98.45 1.4K
17:13 98.40 98.40 98.40 98.40 0.0K
17:14 98.40 98.40 98.40 98.40 0.3K
17:15 98.35 98.35 98.35 98.35 0.2K
17:16 98.35 98.40 98.35 98.40 1.4K
17:17 98.40 98.50 98.40 98.50 0.8K
17:19 98.30 98.30 98.30 98.30 1.1K
17:20 98.35 98.35 98.25 98.25 0.4K
17:21 98.25 98.30 98.25 98.30 0.4K
17:24 98.30 98.30 98.30 98.30 0.0K
17:29 98.35 98.35 98.35 98.35 35.8K
17:30 98.35 98.35 98.35 98.35 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし