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 99.65 99.65 99.65 99.65 3.2K
09:02 99.75 99.75 99.35 99.35 0.0K
09:03 99.80 99.80 99.45 99.45 0.0K
09:04 99.90 99.90 99.50 99.90 0.8K
09:05 99.75 99.95 99.60 99.60 0.6K
09:06 100.00 100.00 100.00 100.00 3.4K
09:08 100.10 100.10 99.95 99.95 0.4K
09:09 100.00 100.00 100.00 100.00 1.6K
09:10 100.10 100.10 99.85 100.10 0.4K
09:11 99.80 99.90 99.80 99.90 0.3K
09:12 99.40 99.70 99.40 99.70 0.6K
09:13 99.65 99.65 99.65 99.65 0.1K
09:14 99.75 99.75 99.75 99.75 0.0K
09:16 99.45 99.45 99.40 99.40 1.0K
09:17 99.20 99.50 99.20 99.20 2.2K
09:18 99.45 99.45 99.30 99.30 0.6K
09:20 99.55 99.55 99.50 99.50 0.1K
09:21 99.45 99.65 99.45 99.65 0.1K
09:23 99.65 99.70 99.65 99.70 0.6K
09:25 99.35 99.35 99.35 99.35 0.1K
09:26 99.20 99.20 99.20 99.20 0.0K
09:27 99.30 99.30 99.30 99.30 0.1K
09:28 99.15 99.30 99.10 99.10 0.2K
09:30 98.95 98.95 98.75 98.80 2.0K
09:32 98.60 98.65 98.60 98.65 0.1K
09:33 98.60 98.60 98.50 98.50 0.2K
09:36 98.70 98.80 98.65 98.80 1.0K
09:37 98.80 98.80 98.65 98.80 0.1K
09:39 98.95 98.95 98.80 98.80 0.4K
09:43 98.90 98.90 98.70 98.70 0.1K
09:49 98.80 98.95 98.80 98.95 0.6K
09:50 98.95 98.95 98.95 98.95 0.2K
09:51 98.95 98.95 98.95 98.95 0.0K
09:56 98.90 98.90 98.90 98.90 1.1K
09:57 98.75 98.75 98.75 98.75 0.0K
09:59 98.75 98.75 98.75 98.75 0.5K
10:00 98.80 98.80 98.80 98.80 0.4K
10:01 99.00 99.00 99.00 99.00 0.0K
10:02 99.00 99.15 99.00 99.15 0.9K
10:04 99.15 99.25 99.10 99.10 2.3K
10:07 99.10 99.10 99.10 99.10 0.1K
10:08 99.20 99.20 99.20 99.20 0.0K
10:09 99.00 99.00 99.00 99.00 0.0K
10:10 99.00 99.00 99.00 99.00 0.2K
10:11 98.95 98.95 98.95 98.95 0.0K
10:13 98.90 98.90 98.80 98.80 0.0K
10:14 98.75 98.75 98.75 98.75 0.0K
10:15 99.00 99.00 99.00 99.00 0.4K
10:16 98.90 99.15 98.90 99.15 0.5K
10:18 99.05 99.35 99.05 99.35 0.4K
10:19 99.50 99.50 99.50 99.50 0.0K
10:21 99.50 99.50 99.50 99.50 0.1K
10:25 99.50 99.50 99.50 99.50 0.1K
10:26 99.55 99.55 99.55 99.55 0.0K
10:27 99.90 99.90 99.90 99.90 0.0K
10:28 99.85 99.85 99.85 99.85 0.3K
10:29 99.90 99.90 99.90 99.90 0.1K
10:30 99.90 99.90 99.90 99.90 0.1K
10:31 99.95 99.95 99.95 99.95 0.1K
10:34 99.90 99.90 99.80 99.80 0.1K
10:39 99.65 99.65 99.65 99.65 0.0K
10:41 99.75 99.75 99.75 99.75 0.1K
10:42 99.70 99.80 99.70 99.80 0.2K
10:43 99.85 99.85 99.85 99.85 0.1K
10:44 99.60 99.60 99.60 99.60 5.5K
10:45 99.50 99.55 99.50 99.55 0.5K
10:47 99.45 99.45 99.45 99.45 0.1K
10:51 99.45 99.45 99.45 99.45 0.7K
10:56 99.35 99.35 99.35 99.35 0.0K
10:57 99.55 99.55 99.55 99.55 0.0K
10:59 99.55 99.55 99.55 99.55 0.0K
11:00 99.50 99.50 99.45 99.45 0.1K
11:04 99.55 99.55 99.55 99.55 0.2K
11:07 99.45 99.55 99.45 99.55 0.2K
11:12 99.60 99.60 99.60 99.60 0.0K
11:15 99.40 99.45 99.40 99.45 1.0K
11:17 99.55 99.55 99.55 99.55 0.2K
11:25 99.55 99.65 99.55 99.65 0.1K
11:26 99.70 99.70 99.70 99.70 0.7K
11:27 99.65 99.65 99.65 99.65 0.4K
11:32 99.60 99.60 99.60 99.60 0.0K
11:37 99.75 99.75 99.75 99.75 0.0K
11:41 99.75 99.75 99.75 99.75 0.0K
11:44 99.75 99.75 99.75 99.75 0.1K
11:48 99.45 99.45 99.45 99.45 0.4K
11:49 99.55 99.55 99.45 99.45 0.3K
11:51 99.40 99.40 99.40 99.40 0.1K
11:53 99.40 99.40 99.40 99.40 1.9K
12:01 99.45 99.45 99.45 99.45 0.1K
12:02 99.50 99.50 99.50 99.50 0.1K
12:03 99.45 99.45 99.45 99.45 1.2K
12:06 99.35 99.35 99.30 99.35 0.3K
12:07 99.35 99.35 99.35 99.35 0.0K
12:09 99.30 99.30 99.30 99.30 0.0K
12:11 99.40 99.40 99.40 99.40 0.1K
12:12 99.50 99.50 99.50 99.50 0.1K
12:15 99.65 99.65 99.65 99.65 0.0K
12:17 99.55 99.55 99.55 99.55 0.0K
12:25 99.65 99.65 99.65 99.65 0.4K
12:27 99.65 99.65 99.65 99.65 0.1K
12:29 99.75 99.75 99.75 99.75 0.3K
12:30 99.70 99.70 99.65 99.65 0.2K
12:31 99.70 99.70 99.70 99.70 0.1K
12:33 99.65 99.65 99.65 99.65 0.0K
12:35 99.55 99.55 99.55 99.55 0.2K
12:44 99.40 99.40 99.40 99.40 0.4K
12:45 99.50 99.50 99.50 99.50 0.0K
12:46 99.65 99.65 99.65 99.65 0.3K
12:48 99.50 99.50 99.50 99.50 0.3K
12:50 99.50 99.50 99.50 99.50 0.9K
12:53 99.65 99.65 99.65 99.65 0.4K
12:57 99.65 99.65 99.65 99.65 0.1K
13:00 99.60 99.60 99.60 99.60 0.0K
13:03 99.65 99.65 99.65 99.65 0.0K
13:06 99.75 99.75 99.75 99.75 0.1K
13:10 99.70 99.70 99.70 99.70 0.0K
13:15 99.60 99.60 99.60 99.60 0.4K
13:20 99.70 99.70 99.70 99.70 0.1K
13:25 99.75 99.75 99.75 99.75 0.1K
13:26 99.80 99.80 99.80 99.80 0.0K
13:31 99.75 99.75 99.75 99.75 0.1K
13:33 99.70 99.70 99.70 99.70 0.1K
13:37 99.70 99.70 99.70 99.70 0.0K
13:40 99.50 99.50 99.50 99.50 0.1K
13:41 99.55 99.60 99.55 99.60 0.2K
13:42 99.60 99.60 99.60 99.60 0.3K
13:46 99.70 99.70 99.70 99.70 0.1K
13:47 99.80 99.80 99.80 99.80 0.0K
13:49 99.80 100.10 99.80 100.10 4.8K
13:50 100.10 100.10 100.10 100.10 0.1K
13:51 99.90 100.00 99.90 100.00 0.8K
13:52 100.00 100.00 100.00 100.00 0.1K
13:57 100.10 100.10 100.10 100.10 0.6K
13:58 100.20 100.20 100.20 100.20 1.7K
13:59 100.10 100.10 100.10 100.10 0.0K
14:00 100.00 100.00 100.00 100.00 0.2K
14:01 100.00 100.00 100.00 100.00 0.0K
14:02 100.20 100.20 100.20 100.20 0.0K
14:05 100.00 100.00 100.00 100.00 0.0K
14:06 100.00 100.00 100.00 100.00 0.4K
14:08 100.10 100.10 100.10 100.10 0.0K
14:10 100.00 100.00 100.00 100.00 0.0K
14:11 100.00 100.00 99.80 99.80 1.8K
14:12 99.80 100.00 99.80 100.00 0.1K
14:13 100.10 100.10 100.00 100.00 0.3K
14:18 100.10 100.10 100.10 100.10 0.3K
14:25 100.10 100.10 100.00 100.00 2.1K
14:27 100.00 100.00 100.00 100.00 0.0K
14:28 100.00 100.00 100.00 100.00 1.4K
14:29 100.00 100.00 100.00 100.00 0.1K
14:30 100.00 100.00 100.00 100.00 0.8K
14:32 100.00 100.00 100.00 100.00 0.1K
14:34 100.10 100.10 100.10 100.10 0.1K
14:36 100.10 100.10 100.10 100.10 0.7K
14:37 100.10 100.10 100.10 100.10 0.1K
14:39 100.20 100.20 100.20 100.20 0.1K
14:40 100.10 100.10 100.10 100.10 0.1K
14:46 100.20 100.20 100.20 100.20 0.1K
14:48 100.20 100.20 100.20 100.20 0.1K
14:53 100.20 100.20 100.20 100.20 0.0K
14:54 100.20 100.20 100.20 100.20 0.4K
14:56 100.30 100.30 100.30 100.30 0.1K
14:59 100.30 100.30 100.30 100.30 0.0K
15:00 100.40 100.40 100.40 100.40 0.2K
15:05 100.40 100.40 100.40 100.40 0.1K
15:06 100.40 100.40 100.40 100.40 0.1K
15:07 100.30 100.30 100.30 100.30 0.5K
15:08 100.30 100.30 100.30 100.30 0.1K
15:10 100.30 100.30 100.30 100.30 0.2K
15:12 100.20 100.20 100.10 100.10 0.2K
15:13 100.30 100.30 100.30 100.30 0.2K
15:15 100.10 100.10 100.10 100.10 0.0K
15:16 100.10 100.10 100.10 100.10 0.0K
15:18 100.10 100.10 100.10 100.10 0.0K
15:19 100.10 100.10 100.10 100.10 0.3K
15:20 100.00 100.00 100.00 100.00 0.3K
15:21 100.10 100.10 100.10 100.10 0.5K
15:22 100.00 100.20 100.00 100.10 1.6K
15:23 100.30 100.30 100.30 100.30 0.0K
15:25 100.00 100.10 100.00 100.10 0.1K
15:26 100.00 100.00 100.00 100.00 0.0K
15:27 100.00 100.00 100.00 100.00 0.3K
15:28 100.00 100.00 100.00 100.00 0.1K
15:29 99.85 99.85 99.85 99.85 0.2K
15:33 99.55 99.60 99.55 99.60 10.9K
15:35 99.40 99.40 99.30 99.30 0.8K
15:36 99.30 99.30 99.30 99.30 0.0K
15:37 99.25 99.25 99.25 99.25 2.2K
15:38 99.15 99.30 99.15 99.30 0.3K
15:39 99.25 99.35 99.25 99.35 0.4K
15:40 99.40 99.40 99.25 99.25 0.0K
15:42 99.40 99.40 99.35 99.35 0.3K
15:45 99.35 99.35 99.35 99.35 0.1K
15:50 99.35 99.35 99.35 99.35 0.1K
15:51 99.40 99.40 99.40 99.40 0.1K
15:52 99.30 99.50 99.30 99.50 0.0K
15:53 99.65 99.65 99.65 99.65 0.1K
15:54 99.80 99.80 99.70 99.70 1.4K
15:55 99.40 99.40 99.40 99.40 2.1K
15:57 99.45 99.45 99.45 99.45 0.0K
16:00 99.45 99.60 99.40 99.60 0.8K
16:02 99.65 99.75 99.65 99.75 0.6K
16:04 99.80 99.85 99.80 99.85 1.3K
16:06 99.90 99.90 99.90 99.90 0.0K
16:07 99.90 99.90 99.90 99.90 0.1K
16:08 99.95 99.95 99.95 99.95 0.1K
16:09 100.00 100.00 100.00 100.00 0.0K
16:10 99.90 99.90 99.85 99.85 0.1K
16:13 99.90 99.90 99.90 99.90 0.1K
16:15 99.80 99.90 99.80 99.90 2.9K
16:16 99.90 99.90 99.90 99.90 0.9K
16:19 99.95 99.95 99.90 99.90 0.4K
16:20 100.00 100.00 100.00 100.00 1.0K
16:21 100.10 100.10 100.10 100.10 0.1K
16:22 100.00 100.00 100.00 100.00 0.5K
16:23 100.10 100.10 100.10 100.10 0.1K
16:24 100.20 100.20 100.20 100.20 0.2K
16:26 100.20 100.20 100.20 100.20 0.0K
16:28 100.20 100.20 100.20 100.20 0.7K
16:29 100.20 100.20 100.20 100.20 0.5K
16:30 100.20 100.20 100.20 100.20 0.3K
16:33 100.10 100.20 100.10 100.20 3.5K
16:34 100.30 100.30 100.30 100.30 0.2K
16:36 100.10 100.10 100.10 100.10 0.0K
16:37 100.10 100.10 100.10 100.10 0.4K
16:38 100.00 100.00 100.00 100.00 0.0K
16:39 99.95 99.95 99.95 99.95 0.1K
16:41 99.95 99.95 99.95 99.95 0.3K
16:42 99.95 99.95 99.95 99.95 0.3K
16:43 100.10 100.10 100.10 100.10 0.7K
16:44 100.20 100.20 100.10 100.10 5.1K
16:45 100.00 100.10 100.00 100.10 0.3K
16:46 100.20 100.20 100.20 100.20 0.4K
16:48 100.20 100.20 100.20 100.20 0.2K
16:50 100.20 100.20 100.20 100.20 0.2K
16:52 100.30 100.30 100.30 100.30 0.1K
16:53 100.30 100.30 100.30 100.30 0.2K
16:54 100.30 100.40 100.30 100.40 0.7K
16:55 100.30 100.30 100.30 100.30 1.0K
16:56 100.50 100.60 100.50 100.60 7.1K
16:57 100.70 100.70 100.50 100.60 0.3K
16:58 100.60 100.60 100.60 100.60 0.1K
16:59 100.60 100.70 100.60 100.70 0.7K
17:00 100.70 100.70 100.70 100.70 0.2K
17:01 100.70 100.70 100.60 100.60 0.4K
17:02 100.70 100.70 100.70 100.70 0.1K
17:03 100.70 100.70 100.70 100.70 0.1K
17:04 100.70 100.70 100.70 100.70 0.2K
17:05 100.70 100.70 100.70 100.70 0.1K
17:06 100.70 100.70 100.60 100.60 0.3K
17:07 100.70 100.80 100.70 100.80 0.6K
17:08 100.70 100.80 100.70 100.80 0.4K
17:09 100.80 100.80 100.80 100.80 0.1K
17:10 100.80 100.80 100.80 100.80 0.1K
17:11 100.80 100.80 100.80 100.80 0.2K
17:12 100.80 100.80 100.60 100.60 2.3K
17:13 100.70 100.70 100.70 100.70 0.1K
17:14 100.70 100.70 100.70 100.70 0.4K
17:15 100.60 100.60 100.40 100.50 7.2K
17:16 100.50 100.50 100.50 100.50 0.1K
17:17 100.50 100.50 100.50 100.50 0.1K
17:18 100.50 100.50 100.50 100.50 0.1K
17:19 100.60 100.60 100.60 100.60 0.2K
17:20 100.60 100.80 100.60 100.80 4.3K
17:21 100.80 100.90 100.80 100.90 0.8K
17:22 100.90 101.00 100.90 100.90 3.3K
17:23 101.00 101.00 100.90 101.00 0.3K
17:24 101.00 101.00 101.00 101.00 0.3K
17:30 100.90 100.90 100.90 100.90 57.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし