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 98.50 98.80 98.50 98.80 0.4K
09:03 99.00 99.00 99.00 99.00 0.9K
09:04 99.15 99.15 99.15 99.15 0.5K
09:05 99.10 99.15 99.10 99.15 0.4K
09:07 99.00 99.25 99.00 99.25 0.4K
09:09 99.35 99.35 99.35 99.35 0.1K
09:10 99.15 99.15 99.10 99.10 0.2K
09:11 99.20 99.30 99.20 99.30 0.9K
09:12 99.40 99.40 99.10 99.35 0.3K
09:14 99.05 99.10 98.95 98.95 0.4K
09:15 98.80 98.80 98.80 98.80 0.2K
09:16 98.65 98.65 98.35 98.35 1.1K
09:17 98.10 98.10 98.10 98.10 0.8K
09:18 98.10 98.10 98.05 98.05 1.0K
09:19 98.05 98.05 98.05 98.05 0.0K
09:20 98.05 98.05 98.05 98.05 0.2K
09:22 97.60 97.60 97.60 97.60 2.0K
09:23 97.70 97.75 97.55 97.75 0.7K
09:27 97.70 97.70 97.70 97.70 0.1K
09:28 97.60 97.60 97.60 97.60 0.0K
09:29 97.35 97.35 97.35 97.35 2.7K
09:30 97.55 97.85 97.55 97.85 0.4K
09:31 97.80 97.80 97.65 97.65 1.5K
09:34 97.90 97.90 97.90 97.90 1.0K
09:35 97.75 98.00 97.75 98.00 0.6K
09:36 98.30 98.30 98.25 98.25 1.2K
09:41 98.35 98.35 98.00 98.25 2.6K
09:42 98.15 98.15 98.15 98.15 0.2K
09:43 98.15 98.15 98.15 98.15 0.1K
09:45 98.30 98.30 98.30 98.30 0.2K
09:50 98.15 98.15 98.00 98.00 0.7K
09:52 98.25 98.25 98.25 98.25 0.1K
09:53 98.20 98.20 98.10 98.10 2.1K
09:54 97.95 97.95 97.95 97.95 0.2K
09:58 97.95 98.00 97.95 98.00 0.9K
10:00 98.15 98.15 98.15 98.15 0.4K
10:03 98.15 98.15 98.10 98.10 0.3K
10:04 98.05 98.05 98.05 98.05 0.4K
10:05 98.15 98.15 98.15 98.15 0.1K
10:07 98.25 98.25 98.20 98.20 0.3K
10:08 98.20 98.20 98.20 98.20 0.3K
10:09 98.10 98.10 98.10 98.10 0.1K
10:11 98.10 98.10 98.10 98.10 0.3K
10:13 98.05 98.05 98.05 98.05 0.3K
10:14 98.00 98.00 98.00 98.00 0.0K
10:16 98.00 98.00 98.00 98.00 0.0K
10:17 98.00 98.15 98.00 98.00 0.5K
10:20 98.00 98.00 98.00 98.00 2.2K
10:21 97.85 97.85 97.85 97.85 0.8K
10:23 97.80 97.80 97.80 97.80 1.1K
10:25 97.75 97.75 97.75 97.75 0.1K
10:30 97.95 97.95 97.85 97.85 1.1K
10:31 97.90 97.90 97.90 97.90 0.0K
10:36 97.90 97.90 97.90 97.90 0.1K
10:38 97.80 97.80 97.80 97.80 0.8K
10:44 97.95 97.95 97.95 97.95 0.2K
10:46 97.95 97.95 97.95 97.95 0.0K
10:53 98.05 98.05 98.05 98.05 0.2K
11:02 98.10 98.10 98.00 98.05 0.7K
11:03 98.15 98.15 98.15 98.15 0.0K
11:11 98.15 98.15 98.15 98.15 1.0K
11:12 98.20 98.20 98.20 98.20 0.0K
11:13 98.20 98.20 98.20 98.20 0.1K
11:14 98.25 98.25 98.25 98.25 0.2K
11:21 98.35 98.35 98.35 98.35 0.0K
11:22 98.45 98.45 98.35 98.35 0.1K
11:28 98.35 98.35 98.35 98.35 0.0K
11:31 98.25 98.25 98.25 98.25 1.9K
11:38 98.15 98.15 98.15 98.15 0.0K
11:45 98.30 98.30 98.30 98.30 0.0K
11:47 98.30 98.30 98.15 98.15 0.5K
11:55 98.10 98.10 98.10 98.10 0.0K
12:01 98.10 98.10 98.10 98.10 0.5K
12:02 98.05 98.05 98.05 98.05 0.3K
12:03 98.05 98.05 98.00 98.00 0.5K
12:04 97.95 97.95 97.95 97.95 0.1K
12:06 97.95 97.95 97.95 97.95 0.1K
12:07 97.90 97.90 97.90 97.90 0.1K
12:15 98.00 98.00 98.00 98.00 0.0K
12:19 97.90 97.90 97.90 97.90 0.2K
12:21 97.85 97.85 97.80 97.80 0.1K
12:23 97.75 97.75 97.75 97.75 0.3K
12:26 97.85 97.85 97.85 97.85 0.7K
12:28 97.80 97.80 97.80 97.80 0.0K
12:29 97.65 97.65 97.65 97.65 0.8K
12:30 97.55 97.70 97.55 97.70 0.5K
12:33 97.70 97.70 97.70 97.70 0.0K
12:34 97.70 97.70 97.70 97.70 0.1K
12:38 97.65 97.65 97.65 97.65 0.0K
12:44 97.80 97.80 97.80 97.80 0.1K
12:50 97.85 97.85 97.55 97.55 3.1K
12:52 97.70 97.70 97.70 97.70 0.1K
12:54 97.70 97.70 97.70 97.70 0.4K
12:56 97.80 97.85 97.80 97.85 0.4K
13:01 97.95 97.95 97.95 97.95 0.0K
13:02 98.00 98.00 98.00 98.00 0.1K
13:09 98.25 98.25 98.20 98.20 0.1K
13:11 98.10 98.10 98.10 98.10 0.4K
13:20 98.05 98.20 98.05 98.15 0.7K
13:21 98.05 98.05 98.05 98.05 0.1K
13:23 98.20 98.25 98.20 98.25 0.2K
13:25 98.25 98.25 98.25 98.25 0.0K
13:30 98.40 98.65 98.40 98.60 1.2K
13:31 98.55 98.55 98.55 98.55 0.2K
13:32 98.70 98.70 98.70 98.70 1.2K
13:37 98.70 98.70 98.70 98.70 0.1K
13:38 98.70 98.70 98.70 98.70 0.1K
13:48 98.80 98.80 98.80 98.80 0.0K
13:52 98.70 98.70 98.70 98.70 0.4K
13:53 98.65 98.65 98.65 98.65 2.0K
13:55 98.75 98.75 98.75 98.75 1.7K
14:02 98.70 98.70 98.70 98.70 0.0K
14:04 98.70 98.70 98.70 98.70 0.0K
14:08 98.85 98.85 98.85 98.85 0.0K
14:13 98.70 98.70 98.70 98.70 4.1K
14:14 98.75 98.75 98.75 98.75 0.4K
14:18 98.70 98.70 98.70 98.70 0.0K
14:22 98.70 98.70 98.70 98.70 0.2K
14:25 98.70 98.70 98.70 98.70 0.6K
14:31 98.65 98.65 98.65 98.65 0.3K
14:32 98.65 98.65 98.65 98.65 0.0K
14:34 98.80 98.80 98.80 98.80 0.5K
14:42 98.85 98.85 98.85 98.85 0.0K
14:45 98.85 98.85 98.85 98.85 0.0K
14:47 98.85 98.85 98.85 98.85 0.1K
14:52 98.85 98.85 98.70 98.70 0.2K
14:54 98.70 98.70 98.70 98.70 0.1K
15:01 98.85 98.85 98.85 98.85 1.4K
15:02 98.85 98.85 98.85 98.85 0.7K
15:05 98.90 98.90 98.90 98.90 0.1K
15:07 98.90 98.90 98.90 98.90 0.1K
15:11 99.00 99.00 99.00 99.00 0.2K
15:14 98.85 98.85 98.85 98.85 0.0K
15:15 98.85 98.85 98.85 98.85 2.3K
15:21 98.90 98.95 98.90 98.95 0.3K
15:23 98.95 98.95 98.95 98.95 0.0K
15:26 99.05 99.05 99.05 99.05 0.0K
15:27 98.90 98.90 98.75 98.75 1.3K
15:28 98.75 98.75 98.75 98.75 0.0K
15:29 99.20 99.25 99.20 99.25 5.1K
15:30 99.30 99.30 99.30 99.30 0.1K
15:32 99.35 99.35 99.35 99.35 0.4K
15:33 99.40 99.40 99.40 99.40 0.1K
15:35 99.45 99.45 99.45 99.45 0.0K
15:37 99.45 99.45 99.45 99.45 0.5K
15:41 99.50 99.50 99.50 99.50 0.8K
15:42 99.55 99.55 99.55 99.55 0.7K
15:43 99.50 99.50 99.50 99.50 0.8K
15:45 99.60 99.60 99.60 99.60 0.4K
15:47 99.50 99.50 99.50 99.50 0.4K
15:48 99.60 99.60 99.50 99.50 1.3K
15:49 99.40 99.40 99.30 99.30 1.4K
15:51 99.25 99.25 99.25 99.25 0.1K
15:55 99.45 99.55 99.45 99.55 0.7K
15:56 99.60 99.60 99.60 99.60 0.3K
15:57 99.65 99.65 99.45 99.45 0.7K
15:59 99.40 99.40 99.25 99.25 1.6K
16:01 99.25 99.30 99.25 99.30 1.6K
16:05 99.30 99.30 99.30 99.30 0.1K
16:06 99.35 99.35 99.35 99.35 2.1K
16:07 99.40 99.40 99.40 99.40 0.1K
16:08 99.50 99.50 99.50 99.50 0.1K
16:09 99.60 99.70 99.60 99.70 6.2K
16:10 99.65 99.70 99.65 99.70 1.0K
16:11 99.75 99.75 99.65 99.65 1.5K
16:13 99.65 99.65 99.60 99.60 1.4K
16:14 99.65 99.65 99.65 99.65 0.2K
16:15 99.75 99.75 99.75 99.75 6.2K
16:16 99.75 99.75 99.75 99.75 1.6K
16:22 99.65 99.70 99.65 99.70 2.7K
16:24 99.80 99.80 99.80 99.80 5.0K
16:25 99.75 99.75 99.70 99.70 0.7K
16:27 99.80 99.80 99.80 99.80 1.0K
16:28 99.80 100.00 99.80 100.00 13.7K
16:32 100.50 100.50 100.10 100.20 10.4K
16:33 100.10 100.10 100.10 100.10 1.1K
16:34 99.95 99.95 99.90 99.90 2.8K
16:35 99.85 99.85 99.85 99.85 0.6K
16:37 99.85 99.85 99.85 99.85 2.1K
16:39 99.85 99.85 99.85 99.85 0.3K
16:41 99.95 99.95 99.90 99.90 0.2K
16:42 99.90 99.90 99.80 99.80 0.1K
16:43 99.85 99.85 99.80 99.80 1.2K
16:44 99.75 99.75 99.65 99.65 2.8K
16:45 99.65 99.70 99.65 99.70 2.9K
16:46 99.65 99.65 99.65 99.65 1.2K
16:47 99.75 99.75 99.70 99.70 0.1K
16:48 99.70 99.75 99.60 99.75 0.5K
16:49 99.75 99.85 99.75 99.85 1.3K
16:50 99.85 99.85 99.80 99.80 0.5K
16:51 99.85 99.85 99.85 99.85 1.0K
16:52 99.80 99.85 99.80 99.85 2.9K
16:53 99.90 99.90 99.90 99.90 0.0K
16:54 99.90 99.90 99.85 99.85 4.4K
16:56 99.90 99.90 99.85 99.85 1.1K
16:57 99.95 99.95 99.95 99.95 0.3K
16:58 100.00 100.00 100.00 100.00 0.6K
16:59 100.00 100.00 100.00 100.00 0.7K
17:00 100.10 100.10 99.90 99.90 4.6K
17:01 100.00 100.00 100.00 100.00 0.2K
17:02 99.95 100.00 99.95 100.00 0.7K
17:03 100.10 100.20 100.10 100.20 1.5K
17:04 100.10 100.10 100.00 100.00 0.7K
17:05 100.10 100.10 100.00 100.00 1.7K
17:06 100.00 100.10 100.00 100.10 1.6K
17:07 100.10 100.10 100.10 100.10 1.5K
17:08 100.10 100.10 100.10 100.10 1.9K
17:09 100.10 100.10 100.10 100.10 0.5K
17:10 100.00 100.00 99.75 99.75 2.0K
17:11 99.85 99.85 99.85 99.85 0.1K
17:12 99.85 99.85 99.85 99.85 0.2K
17:13 99.90 99.90 99.90 99.90 0.5K
17:14 99.85 99.85 99.80 99.80 0.4K
17:15 99.75 99.90 99.75 99.90 0.8K
17:16 99.90 99.90 99.85 99.85 0.6K
17:17 99.95 99.95 99.85 99.85 0.3K
17:18 99.85 99.85 99.85 99.85 0.0K
17:19 99.90 99.95 99.85 99.90 1.0K
17:20 99.85 99.95 99.85 99.95 0.2K
17:21 99.85 99.90 99.85 99.85 1.1K
17:22 99.85 99.85 99.85 99.85 0.4K
17:24 99.95 100.10 99.95 100.00 0.9K
17:30 99.65 99.65 99.65 99.65 48.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし