Ajinextek Co Ltd (059120)

059120
🏛️ 韓国 →
8,050.00
最終更新: 2025-10-06
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 6,700.00 6,830.00 6,700.00 6,700.00 3.2K
09:02 6,840.00 6,850.00 6,840.00 6,850.00 0.0K
09:03 6,850.00 6,890.00 6,850.00 6,890.00 0.7K
09:04 6,880.00 6,880.00 6,770.00 6,770.00 0.0K
09:05 6,930.00 6,930.00 6,790.00 6,790.00 0.1K
09:06 6,930.00 6,930.00 6,930.00 6,930.00 0.0K
09:07 6,930.00 6,930.00 6,860.00 6,860.00 0.1K
09:08 6,860.00 6,920.00 6,860.00 6,920.00 0.1K
09:09 6,920.00 6,920.00 6,840.00 6,840.00 0.3K
09:10 6,920.00 6,920.00 6,910.00 6,910.00 0.0K
09:12 6,900.00 6,900.00 6,900.00 6,900.00 0.0K
09:13 6,900.00 6,900.00 6,900.00 6,900.00 0.0K
09:16 6,850.00 6,880.00 6,840.00 6,840.00 0.5K
09:17 6,870.00 6,870.00 6,820.00 6,820.00 0.2K
09:18 6,850.00 6,850.00 6,800.00 6,800.00 0.4K
09:19 6,790.00 6,790.00 6,730.00 6,730.00 0.6K
09:20 6,770.00 6,850.00 6,770.00 6,850.00 0.0K
09:21 6,760.00 6,770.00 6,760.00 6,770.00 0.3K
09:23 6,780.00 6,780.00 6,780.00 6,780.00 0.1K
09:24 6,780.00 6,780.00 6,770.00 6,770.00 0.2K
09:25 6,780.00 6,780.00 6,770.00 6,770.00 0.6K
09:26 6,770.00 6,770.00 6,770.00 6,770.00 0.5K
09:27 6,770.00 6,790.00 6,770.00 6,790.00 0.6K
09:28 6,760.00 6,760.00 6,740.00 6,740.00 0.1K
09:29 6,780.00 6,780.00 6,760.00 6,780.00 0.0K
09:30 6,780.00 6,780.00 6,780.00 6,780.00 0.1K
09:31 6,780.00 6,810.00 6,780.00 6,810.00 0.6K
09:32 6,800.00 6,800.00 6,800.00 6,800.00 0.4K
09:33 6,810.00 6,810.00 6,750.00 6,800.00 0.1K
09:34 6,810.00 6,810.00 6,750.00 6,750.00 0.0K
09:35 6,750.00 6,830.00 6,750.00 6,830.00 1.0K
09:36 6,840.00 6,850.00 6,840.00 6,850.00 1.0K
09:37 6,850.00 6,880.00 6,850.00 6,880.00 2.0K
09:38 6,790.00 6,790.00 6,790.00 6,790.00 0.0K
09:43 6,870.00 6,870.00 6,870.00 6,870.00 0.0K
09:44 6,870.00 6,870.00 6,850.00 6,850.00 0.0K
09:45 6,880.00 6,880.00 6,880.00 6,880.00 0.0K
09:46 6,880.00 6,880.00 6,880.00 6,880.00 0.0K
09:47 6,840.00 6,840.00 6,820.00 6,820.00 0.1K
09:48 6,820.00 6,820.00 6,800.00 6,820.00 0.2K
09:49 6,810.00 6,810.00 6,800.00 6,800.00 0.3K
09:50 6,870.00 6,870.00 6,870.00 6,870.00 0.0K
09:55 6,870.00 6,870.00 6,870.00 6,870.00 0.0K
09:58 6,870.00 6,870.00 6,870.00 6,870.00 0.0K
09:59 6,870.00 6,870.00 6,870.00 6,870.00 0.0K
10:00 6,870.00 6,880.00 6,870.00 6,880.00 1.7K
10:01 6,830.00 6,830.00 6,800.00 6,800.00 1.0K
10:05 6,860.00 6,860.00 6,800.00 6,800.00 0.0K
10:07 6,860.00 6,860.00 6,860.00 6,860.00 0.0K
10:08 6,800.00 6,800.00 6,800.00 6,800.00 0.1K
10:09 6,790.00 6,790.00 6,790.00 6,790.00 1.5K
10:12 6,790.00 6,790.00 6,790.00 6,790.00 0.2K
10:13 6,780.00 6,780.00 6,780.00 6,780.00 0.1K
10:16 6,780.00 6,780.00 6,780.00 6,780.00 0.0K
10:17 6,780.00 6,780.00 6,780.00 6,780.00 0.0K
10:18 6,780.00 6,780.00 6,780.00 6,780.00 0.1K
10:19 6,770.00 6,770.00 6,770.00 6,770.00 0.0K
10:20 6,770.00 6,770.00 6,740.00 6,740.00 0.3K
10:21 6,740.00 6,740.00 6,740.00 6,740.00 0.1K
10:24 6,740.00 6,740.00 6,740.00 6,740.00 0.6K
10:26 6,740.00 6,740.00 6,740.00 6,740.00 0.2K
10:29 6,770.00 6,770.00 6,750.00 6,750.00 0.5K
10:30 6,740.00 6,740.00 6,740.00 6,740.00 0.1K
10:31 6,750.00 6,750.00 6,740.00 6,740.00 0.0K
10:33 6,740.00 6,740.00 6,740.00 6,740.00 0.0K
10:34 6,750.00 6,750.00 6,740.00 6,750.00 0.0K
10:36 6,750.00 6,790.00 6,750.00 6,790.00 0.5K
10:38 6,780.00 6,780.00 6,780.00 6,780.00 0.0K
10:43 6,790.00 6,800.00 6,790.00 6,800.00 0.0K
10:48 6,820.00 6,820.00 6,820.00 6,820.00 0.0K
10:50 6,820.00 6,830.00 6,820.00 6,830.00 0.0K
10:51 6,830.00 6,830.00 6,830.00 6,830.00 0.1K
10:52 6,830.00 6,860.00 6,830.00 6,860.00 0.9K
10:53 6,860.00 6,860.00 6,860.00 6,860.00 0.0K
10:55 6,840.00 6,840.00 6,830.00 6,830.00 0.0K
10:56 6,830.00 6,840.00 6,810.00 6,810.00 0.1K
11:01 6,840.00 6,840.00 6,840.00 6,840.00 0.1K
11:03 6,860.00 6,860.00 6,860.00 6,860.00 0.0K
11:06 6,860.00 6,870.00 6,860.00 6,870.00 0.3K
11:07 6,880.00 6,880.00 6,880.00 6,880.00 0.1K
11:09 6,880.00 6,880.00 6,880.00 6,880.00 0.2K
11:11 6,880.00 6,880.00 6,880.00 6,880.00 0.5K
11:14 6,880.00 6,880.00 6,880.00 6,880.00 0.0K
11:16 6,890.00 6,890.00 6,860.00 6,860.00 0.0K
11:17 6,850.00 6,850.00 6,840.00 6,840.00 0.1K
11:19 6,830.00 6,840.00 6,790.00 6,790.00 1.0K
11:20 6,840.00 6,840.00 6,820.00 6,820.00 0.1K
11:21 6,820.00 6,820.00 6,820.00 6,820.00 0.0K
11:25 6,820.00 6,820.00 6,820.00 6,820.00 0.0K
11:26 6,840.00 6,840.00 6,840.00 6,840.00 0.1K
11:30 6,840.00 6,840.00 6,840.00 6,840.00 0.0K
11:31 6,830.00 6,830.00 6,820.00 6,820.00 0.3K
11:34 6,790.00 6,790.00 6,790.00 6,790.00 0.5K
11:36 6,790.00 6,790.00 6,790.00 6,790.00 0.0K
11:37 6,820.00 6,820.00 6,790.00 6,790.00 0.5K
11:38 6,790.00 6,820.00 6,790.00 6,810.00 0.3K
11:39 6,820.00 6,820.00 6,820.00 6,820.00 0.2K
11:40 6,820.00 6,820.00 6,820.00 6,820.00 0.7K
11:41 6,840.00 6,840.00 6,840.00 6,840.00 0.0K
11:44 6,820.00 6,820.00 6,820.00 6,820.00 0.1K
11:46 6,800.00 6,820.00 6,800.00 6,820.00 0.2K
11:47 6,820.00 6,820.00 6,820.00 6,820.00 0.0K
11:49 6,800.00 6,820.00 6,700.00 6,750.00 5.2K
11:50 6,770.00 6,770.00 6,700.00 6,700.00 1.0K
11:51 6,700.00 6,700.00 6,700.00 6,700.00 0.5K
11:52 6,760.00 6,770.00 6,710.00 6,710.00 1.8K
11:53 6,770.00 6,770.00 6,710.00 6,710.00 1.5K
11:54 6,760.00 6,760.00 6,710.00 6,760.00 0.3K
11:55 6,710.00 6,770.00 6,710.00 6,770.00 0.5K
11:56 6,710.00 6,770.00 6,710.00 6,760.00 0.8K
11:57 6,760.00 6,770.00 6,710.00 6,770.00 0.7K
11:58 6,720.00 6,770.00 6,700.00 6,700.00 0.5K
11:59 6,690.00 6,760.00 6,680.00 6,760.00 2.2K
12:00 6,760.00 6,760.00 6,650.00 6,750.00 0.5K
12:01 6,750.00 6,750.00 6,750.00 6,750.00 0.0K
12:03 6,770.00 6,780.00 6,700.00 6,770.00 0.7K
12:04 6,770.00 6,780.00 6,770.00 6,780.00 1.0K
12:05 6,780.00 6,810.00 6,780.00 6,810.00 0.2K
12:06 6,800.00 6,800.00 6,800.00 6,800.00 0.0K
12:09 6,770.00 6,800.00 6,760.00 6,760.00 1.2K
12:10 6,770.00 6,770.00 6,770.00 6,770.00 0.3K
12:11 6,770.00 6,770.00 6,770.00 6,770.00 0.1K
12:12 6,770.00 6,790.00 6,770.00 6,790.00 0.7K
12:13 6,790.00 6,800.00 6,790.00 6,800.00 0.7K
12:15 6,800.00 6,800.00 6,800.00 6,800.00 0.2K
12:16 6,800.00 6,910.00 6,800.00 6,910.00 3.3K
12:17 6,910.00 6,910.00 6,910.00 6,910.00 0.6K
12:18 6,910.00 6,910.00 6,910.00 6,910.00 0.1K
12:19 6,910.00 6,910.00 6,910.00 6,910.00 0.0K
12:20 6,910.00 6,910.00 6,900.00 6,900.00 0.1K
12:21 6,900.00 6,900.00 6,860.00 6,890.00 0.7K
12:22 6,890.00 6,890.00 6,890.00 6,890.00 0.1K
12:23 6,920.00 6,950.00 6,920.00 6,940.00 1.0K
12:24 6,930.00 6,940.00 6,930.00 6,930.00 1.2K
12:25 6,930.00 6,930.00 6,920.00 6,920.00 0.0K
12:26 6,910.00 6,910.00 6,900.00 6,900.00 0.0K
12:28 6,890.00 6,910.00 6,890.00 6,910.00 0.1K
12:29 6,870.00 6,870.00 6,870.00 6,870.00 0.4K
12:30 6,900.00 6,900.00 6,900.00 6,900.00 0.0K
12:31 6,850.00 6,850.00 6,850.00 6,850.00 0.2K
12:32 6,830.00 6,830.00 6,790.00 6,830.00 0.2K
12:34 6,830.00 6,830.00 6,790.00 6,790.00 0.2K
12:35 6,850.00 6,850.00 6,800.00 6,800.00 0.1K
12:36 6,850.00 6,850.00 6,850.00 6,850.00 0.0K
12:37 6,850.00 6,850.00 6,850.00 6,850.00 0.1K
12:38 6,850.00 6,850.00 6,850.00 6,850.00 0.1K
12:39 6,850.00 6,900.00 6,850.00 6,900.00 0.5K
12:40 6,890.00 6,890.00 6,890.00 6,890.00 0.0K
12:41 6,890.00 6,890.00 6,890.00 6,890.00 0.2K
12:43 6,890.00 6,890.00 6,890.00 6,890.00 0.5K
12:45 6,840.00 6,840.00 6,820.00 6,820.00 0.1K
12:46 6,820.00 6,820.00 6,820.00 6,820.00 0.1K
12:47 6,810.00 6,830.00 6,810.00 6,830.00 0.3K
12:48 6,820.00 6,870.00 6,810.00 6,870.00 0.7K
12:49 6,860.00 6,860.00 6,860.00 6,860.00 0.0K
12:50 6,870.00 6,870.00 6,870.00 6,870.00 0.0K
12:51 6,870.00 6,870.00 6,820.00 6,870.00 0.7K
12:52 6,870.00 6,870.00 6,870.00 6,870.00 0.3K
12:54 6,870.00 6,870.00 6,870.00 6,870.00 0.0K
12:56 6,860.00 6,860.00 6,860.00 6,860.00 0.0K
12:57 6,860.00 6,860.00 6,850.00 6,850.00 0.1K
12:59 6,820.00 6,870.00 6,820.00 6,870.00 0.1K
13:04 6,850.00 6,850.00 6,830.00 6,830.00 0.1K
13:05 6,830.00 6,830.00 6,830.00 6,830.00 0.7K
13:06 6,850.00 7,000.00 6,850.00 7,000.00 3.8K
13:07 7,010.00 7,030.00 6,950.00 7,000.00 1.5K
13:08 7,000.00 7,060.00 7,000.00 7,060.00 1.1K
13:09 7,070.00 7,160.00 7,050.00 7,050.00 3.1K
13:10 7,120.00 7,120.00 7,040.00 7,040.00 0.5K
13:11 7,050.00 7,090.00 6,990.00 6,990.00 0.5K
13:12 6,980.00 7,110.00 6,980.00 7,100.00 1.5K
13:13 7,110.00 7,110.00 7,060.00 7,090.00 0.1K
13:14 7,030.00 7,080.00 6,970.00 7,020.00 2.1K
13:15 7,030.00 7,050.00 6,970.00 7,050.00 0.1K
13:16 7,050.00 7,060.00 7,050.00 7,060.00 0.3K
13:17 7,050.00 7,050.00 7,000.00 7,000.00 0.0K
13:18 6,980.00 6,980.00 6,980.00 6,980.00 0.1K
13:19 6,970.00 6,980.00 6,970.00 6,980.00 0.4K
13:20 7,000.00 7,000.00 7,000.00 7,000.00 0.0K
13:21 7,000.00 7,000.00 7,000.00 7,000.00 0.3K
13:22 7,040.00 7,100.00 7,040.00 7,100.00 0.8K
13:23 7,150.00 7,150.00 7,150.00 7,150.00 2.6K
13:24 7,090.00 7,250.00 7,090.00 7,200.00 0.8K
13:25 7,160.00 7,240.00 7,160.00 7,160.00 0.5K
13:26 7,210.00 7,240.00 7,180.00 7,180.00 1.1K
13:27 7,170.00 7,220.00 7,160.00 7,220.00 1.0K
13:28 7,170.00 7,170.00 7,170.00 7,170.00 0.0K
13:29 7,180.00 7,210.00 7,140.00 7,140.00 1.1K
13:30 7,140.00 7,160.00 7,100.00 7,100.00 0.3K
13:31 7,100.00 7,210.00 7,100.00 7,140.00 4.9K
13:32 7,150.00 7,170.00 7,140.00 7,140.00 0.2K
13:33 7,140.00 7,170.00 7,130.00 7,170.00 0.3K
13:35 7,090.00 7,100.00 7,070.00 7,100.00 1.1K
13:36 7,100.00 7,120.00 7,100.00 7,100.00 0.1K
13:37 7,090.00 7,090.00 7,090.00 7,090.00 0.1K
13:38 7,090.00 7,130.00 7,090.00 7,090.00 0.3K
13:39 7,120.00 7,120.00 7,080.00 7,080.00 0.2K
13:40 7,080.00 7,080.00 7,060.00 7,080.00 0.1K
13:41 7,080.00 7,080.00 7,060.00 7,080.00 0.5K
13:42 7,080.00 7,080.00 7,080.00 7,080.00 0.3K
13:43 7,080.00 7,080.00 7,080.00 7,080.00 0.0K
13:44 7,080.00 7,080.00 7,080.00 7,080.00 0.0K
13:45 7,080.00 7,080.00 7,050.00 7,050.00 0.1K
13:46 7,190.00 7,190.00 7,070.00 7,070.00 1.0K
13:47 7,170.00 7,180.00 7,080.00 7,150.00 0.3K
13:48 7,150.00 7,150.00 7,070.00 7,070.00 0.4K
13:49 7,060.00 7,060.00 7,040.00 7,050.00 0.6K
13:50 7,040.00 7,040.00 7,000.00 7,000.00 2.0K
13:51 7,000.00 7,000.00 6,950.00 7,000.00 0.1K
13:52 6,990.00 6,990.00 6,950.00 6,950.00 0.4K
13:53 6,950.00 6,950.00 6,950.00 6,950.00 0.1K
13:54 6,950.00 6,990.00 6,930.00 6,990.00 0.3K
13:55 6,990.00 6,990.00 6,990.00 6,990.00 0.1K
13:56 7,000.00 7,000.00 7,000.00 7,000.00 0.0K
13:57 7,000.00 7,000.00 7,000.00 7,000.00 0.4K
13:58 7,030.00 7,060.00 7,030.00 7,060.00 0.7K
13:59 7,060.00 7,110.00 7,060.00 7,110.00 0.1K
14:00 7,050.00 7,110.00 7,050.00 7,090.00 1.3K
14:01 7,040.00 7,060.00 7,030.00 7,050.00 0.3K
14:02 7,030.00 7,030.00 7,010.00 7,020.00 0.0K
14:03 6,990.00 6,990.00 6,990.00 6,990.00 0.0K
14:04 6,990.00 6,990.00 6,970.00 6,970.00 0.2K
14:05 6,970.00 6,990.00 6,970.00 6,990.00 0.8K
14:06 7,030.00 7,030.00 7,030.00 7,030.00 0.1K
14:07 6,990.00 7,040.00 6,990.00 7,040.00 0.1K
14:08 7,030.00 7,030.00 7,030.00 7,030.00 0.0K
14:10 6,990.00 7,020.00 6,990.00 7,020.00 0.2K
14:11 6,990.00 7,020.00 6,970.00 7,020.00 0.7K
14:12 7,020.00 7,030.00 7,020.00 7,030.00 0.8K
14:13 7,030.00 7,030.00 7,030.00 7,030.00 0.1K
14:14 7,030.00 7,030.00 6,970.00 7,030.00 0.1K
14:15 6,990.00 6,990.00 6,990.00 6,990.00 0.2K
14:16 7,030.00 7,030.00 7,030.00 7,030.00 0.0K
14:17 7,030.00 7,030.00 7,030.00 7,030.00 0.0K
14:18 7,030.00 7,030.00 6,990.00 6,990.00 0.2K
14:19 6,980.00 7,010.00 6,980.00 7,010.00 0.3K
14:21 6,980.00 7,000.00 6,970.00 7,000.00 0.0K
14:23 7,000.00 7,000.00 7,000.00 7,000.00 0.0K
14:24 7,000.00 7,000.00 7,000.00 7,000.00 0.0K
14:25 6,990.00 6,990.00 6,990.00 6,990.00 0.0K
14:26 6,990.00 7,000.00 6,990.00 7,000.00 0.7K
14:28 7,030.00 7,030.00 7,030.00 7,030.00 0.0K
14:30 7,030.00 7,030.00 7,030.00 7,030.00 0.0K
14:31 7,030.00 7,030.00 6,990.00 6,990.00 0.1K
14:32 6,980.00 6,980.00 6,970.00 6,970.00 0.5K
14:33 6,960.00 6,960.00 6,940.00 6,940.00 0.3K
14:34 6,910.00 6,910.00 6,910.00 6,910.00 0.7K
14:35 6,920.00 6,960.00 6,910.00 6,960.00 0.3K
14:36 6,960.00 6,960.00 6,960.00 6,960.00 0.1K
14:37 6,960.00 6,960.00 6,960.00 6,960.00 0.0K
14:38 6,890.00 6,960.00 6,890.00 6,890.00 1.0K
14:39 6,880.00 6,880.00 6,880.00 6,880.00 0.0K
14:40 6,920.00 6,920.00 6,920.00 6,920.00 0.0K
14:42 6,920.00 6,920.00 6,880.00 6,920.00 0.1K
14:44 6,920.00 6,990.00 6,880.00 6,990.00 1.6K
14:45 7,050.00 7,050.00 7,050.00 7,050.00 0.1K
14:46 6,970.00 7,050.00 6,970.00 7,050.00 0.2K
14:49 7,010.00 7,010.00 7,010.00 7,010.00 0.0K
14:50 6,970.00 6,980.00 6,970.00 6,980.00 0.0K
14:51 6,920.00 6,920.00 6,920.00 6,920.00 1.4K
14:53 6,930.00 6,930.00 6,920.00 6,920.00 0.1K
14:54 6,920.00 6,930.00 6,920.00 6,930.00 0.2K
14:55 6,940.00 6,940.00 6,940.00 6,940.00 0.1K
14:56 6,920.00 6,920.00 6,920.00 6,920.00 0.1K
14:57 6,940.00 6,950.00 6,940.00 6,950.00 0.0K
14:58 6,950.00 6,950.00 6,950.00 6,950.00 0.0K
14:59 6,950.00 6,950.00 6,950.00 6,950.00 0.1K
15:00 6,920.00 6,950.00 6,920.00 6,950.00 0.5K
15:02 6,950.00 6,950.00 6,950.00 6,950.00 0.1K
15:03 7,020.00 7,020.00 6,890.00 6,900.00 0.2K
15:04 7,000.00 7,010.00 7,000.00 7,010.00 0.1K
15:05 7,010.00 7,010.00 7,010.00 7,010.00 0.0K
15:06 6,990.00 6,990.00 6,990.00 6,990.00 0.0K
15:07 6,990.00 6,990.00 6,990.00 6,990.00 0.1K
15:08 7,000.00 7,000.00 7,000.00 7,000.00 0.0K
15:09 6,990.00 6,990.00 6,910.00 6,990.00 0.1K
15:10 6,980.00 6,980.00 6,920.00 6,920.00 0.1K
15:11 6,920.00 6,980.00 6,900.00 6,900.00 0.2K
15:12 6,900.00 6,980.00 6,900.00 6,970.00 0.2K
15:13 6,970.00 6,970.00 6,900.00 6,960.00 0.1K
15:14 6,960.00 6,960.00 6,960.00 6,960.00 0.0K
15:15 6,960.00 6,960.00 6,950.00 6,960.00 0.1K
15:16 6,930.00 6,970.00 6,900.00 6,950.00 0.2K
15:17 6,940.00 6,940.00 6,940.00 6,940.00 0.1K
15:18 6,940.00 6,940.00 6,860.00 6,860.00 0.8K
15:19 6,920.00 6,930.00 6,920.00 6,930.00 2.2K
15:29 6,930.00 6,930.00 6,930.00 6,930.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし