Daejin Advanced Materials Inc (393970)

393970
🏛️ 韓国 →
6,510.00
最終更新: 2025-10-02
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 12,700.00 12,940.00 12,680.00 12,840.00 496.1K
09:01 12,840.00 13,390.00 12,840.00 13,390.00 460.0K
09:02 13,340.00 13,630.00 13,170.00 13,170.00 576.5K
09:03 13,180.00 13,290.00 12,970.00 12,980.00 211.6K
09:04 12,970.00 13,140.00 12,960.00 13,130.00 124.6K
09:05 13,130.00 13,170.00 13,020.00 13,090.00 95.8K
09:06 13,070.00 13,390.00 13,070.00 13,320.00 154.9K
09:07 13,320.00 13,910.00 13,320.00 13,885.00 490.3K
09:08 13,910.00 13,920.00 13,660.00 13,700.00 390.3K
09:09 13,710.00 13,965.00 13,710.00 13,965.00 192.2K
09:11 13,880.00 14,050.00 13,880.00 14,050.00 192.1K
09:12 14,090.00 14,130.00 13,800.00 13,850.00 383.4K
09:13 13,890.00 13,960.00 13,790.00 13,840.00 156.2K
09:14 13,840.00 13,840.00 13,720.00 13,720.00 120.3K
09:15 13,705.00 13,750.00 13,540.00 13,540.00 163.7K
09:16 13,530.00 13,660.00 13,510.00 13,640.00 128.6K
09:17 13,640.00 13,650.00 13,470.00 13,470.00 99.7K
09:18 13,470.00 13,540.00 13,420.00 13,420.00 84.7K
09:19 13,410.00 13,410.00 13,290.00 13,340.00 149.5K
09:20 13,340.00 13,410.00 13,110.00 13,110.00 125.4K
09:21 13,090.00 13,200.00 13,060.00 13,160.00 107.4K
09:22 13,160.00 13,180.00 13,130.00 13,170.00 41.3K
09:23 13,235.00 13,320.00 13,235.00 13,300.00 83.9K
09:24 13,280.00 13,290.00 13,130.00 13,260.00 66.5K
09:25 13,260.00 13,320.00 13,260.00 13,300.00 36.4K
09:26 13,310.00 13,540.00 13,310.00 13,540.00 129.2K
09:27 13,540.00 13,550.00 13,440.00 13,540.00 97.8K
09:28 13,510.00 13,520.00 13,360.00 13,360.00 40.3K
09:29 13,360.00 13,450.00 13,340.00 13,440.00 31.8K
09:30 13,450.00 13,450.00 13,300.00 13,300.00 34.0K
09:31 13,310.00 13,350.00 13,270.00 13,270.00 40.0K
09:32 13,270.00 13,270.00 13,140.00 13,170.00 54.0K
09:33 13,180.00 13,290.00 13,180.00 13,230.00 23.7K
09:34 13,240.00 13,240.00 13,210.00 13,240.00 19.6K
09:35 13,250.00 13,360.00 13,230.00 13,340.00 29.8K
09:36 13,340.00 13,400.00 13,260.00 13,300.00 34.7K
09:37 13,300.00 13,340.00 13,270.00 13,270.00 16.0K
09:38 13,280.00 13,300.00 13,200.00 13,290.00 36.8K
09:39 13,260.00 13,320.00 13,230.00 13,270.00 20.4K
09:40 13,250.00 13,270.00 13,220.00 13,230.00 13.4K
09:41 13,230.00 13,260.00 13,210.00 13,210.00 15.4K
09:42 13,200.00 13,210.00 13,120.00 13,210.00 52.1K
09:43 13,190.00 13,210.00 13,170.00 13,200.00 11.0K
09:44 13,190.00 13,190.00 13,130.00 13,140.00 20.3K
09:45 13,140.00 13,220.00 13,140.00 13,220.00 13.1K
09:46 13,230.00 13,230.00 13,150.00 13,150.00 11.8K
09:47 13,150.00 13,270.00 13,150.00 13,250.00 20.0K
09:48 13,270.00 13,450.00 13,260.00 13,440.00 68.9K
09:49 13,440.00 13,500.00 13,380.00 13,430.00 77.0K
09:50 13,410.00 13,470.00 13,380.00 13,380.00 38.0K
09:51 13,370.00 13,410.00 13,340.00 13,400.00 21.4K
09:52 13,400.00 13,440.00 13,380.00 13,410.00 21.4K
09:53 13,400.00 13,410.00 13,150.00 13,210.00 40.8K
09:54 13,220.00 13,220.00 13,180.00 13,200.00 29.6K
09:55 13,190.00 13,240.00 13,190.00 13,190.00 17.0K
09:56 13,190.00 13,240.00 13,190.00 13,240.00 10.9K
09:57 13,280.00 13,280.00 13,240.00 13,250.00 6.6K
09:58 13,240.00 13,240.00 12,830.00 12,930.00 126.6K
09:59 12,930.00 13,020.00 12,910.00 13,020.00 36.2K
10:00 13,000.00 13,070.00 12,930.00 12,930.00 51.4K
10:01 12,910.00 12,920.00 12,670.00 12,690.00 94.6K
10:02 12,730.00 12,770.00 12,650.00 12,660.00 69.3K
10:03 12,640.00 12,650.00 12,570.00 12,570.00 43.8K
10:05 12,620.00 12,720.00 12,610.00 12,720.00 51.4K
10:06 12,730.00 12,820.00 12,730.00 12,820.00 38.8K
10:07 12,820.00 12,820.00 12,700.00 12,700.00 35.9K
10:08 12,580.00 12,640.00 12,520.00 12,520.00 77.7K
10:09 12,530.00 12,530.00 12,310.00 12,390.00 104.3K
10:10 12,400.00 12,530.00 12,400.00 12,480.00 45.8K
10:11 12,480.00 12,490.00 12,420.00 12,420.00 25.4K
10:12 12,420.00 12,450.00 12,400.00 12,450.00 13.9K
10:13 12,440.00 12,520.00 12,440.00 12,480.00 31.9K
10:14 12,470.00 12,540.00 12,470.00 12,470.00 21.6K
10:15 12,470.00 12,480.00 12,380.00 12,400.00 26.2K
10:16 12,400.00 12,400.00 12,270.00 12,320.00 57.8K
10:17 12,310.00 12,380.00 12,310.00 12,355.00 16.8K
10:18 12,350.00 12,360.00 12,310.00 12,310.00 18.0K
10:19 12,300.00 12,450.00 12,300.00 12,400.00 25.9K
10:20 12,400.00 12,470.00 12,370.00 12,460.00 20.7K
10:21 12,460.00 12,540.00 12,440.00 12,540.00 19.6K
10:22 12,530.00 12,540.00 12,455.00 12,460.00 20.3K
10:23 12,460.00 12,460.00 12,420.00 12,420.00 12.7K
10:24 12,430.00 12,430.00 12,350.00 12,350.00 14.4K
10:25 12,350.00 12,380.00 12,310.00 12,380.00 17.9K
10:26 12,370.00 12,400.00 12,360.00 12,360.00 12.2K
10:27 12,350.00 12,390.00 12,310.00 12,370.00 17.4K
10:28 12,370.00 12,370.00 12,320.00 12,340.00 10.3K
10:29 12,340.00 12,360.00 12,330.00 12,360.00 12.3K
10:30 12,360.00 12,380.00 12,340.00 12,340.00 5.8K
10:31 12,340.00 12,430.00 12,340.00 12,400.00 12.6K
10:32 12,400.00 12,410.00 12,390.00 12,410.00 8.0K
10:33 12,410.00 12,410.00 12,370.00 12,380.00 13.0K
10:34 12,370.00 12,400.00 12,370.00 12,390.00 5.7K
10:35 12,390.00 12,390.00 12,360.00 12,360.00 7.2K
10:36 12,370.00 12,370.00 12,300.00 12,300.00 21.9K
10:37 12,300.00 12,340.00 12,300.00 12,340.00 9.8K
10:38 12,340.00 12,340.00 12,300.00 12,300.00 13.0K
10:39 12,290.00 12,290.00 12,250.00 12,250.00 27.8K
10:40 12,250.00 12,320.00 12,250.00 12,270.00 9.8K
10:41 12,270.00 12,320.00 12,270.00 12,310.00 6.6K
10:42 12,310.00 12,310.00 12,300.00 12,300.00 8.1K
10:43 12,300.00 12,310.00 12,290.00 12,295.00 3.6K
10:44 12,300.00 12,310.00 12,290.00 12,310.00 6.3K
10:45 12,310.00 12,370.00 12,310.00 12,370.00 5.1K
10:46 12,370.00 12,400.00 12,370.00 12,380.00 13.3K
10:47 12,380.00 12,380.00 12,360.00 12,370.00 4.8K
10:48 12,375.00 12,380.00 12,360.00 12,370.00 9.6K
10:49 12,360.00 12,370.00 12,330.00 12,340.00 7.4K
10:50 12,330.00 12,340.00 12,330.00 12,330.00 4.5K
10:51 12,340.00 12,340.00 12,270.00 12,270.00 14.1K
10:52 12,260.00 12,280.00 12,190.00 12,190.00 41.3K
10:53 12,170.00 12,190.00 12,050.00 12,150.00 60.4K
10:54 12,150.00 12,160.00 12,100.00 12,130.00 27.0K
10:55 12,120.00 12,150.00 12,080.00 12,090.00 17.6K
10:56 12,080.00 12,110.00 12,070.00 12,110.00 28.5K
10:57 12,110.00 12,150.00 12,090.00 12,110.00 16.9K
10:58 12,110.00 12,140.00 12,100.00 12,100.00 12.0K
10:59 12,100.00 12,100.00 11,850.00 11,850.00 78.1K
11:00 11,790.00 11,840.00 11,750.00 11,840.00 55.8K
11:01 11,860.00 11,940.00 11,860.00 11,890.00 20.4K
11:02 11,880.00 11,890.00 11,850.00 11,850.00 15.1K
11:03 11,850.00 11,870.00 11,830.00 11,830.00 15.2K
11:04 11,830.00 11,830.00 11,610.00 11,620.00 59.5K
11:05 11,630.00 11,670.00 11,630.00 11,670.00 30.2K
11:06 11,670.00 11,760.00 11,670.00 11,735.00 23.0K
11:07 11,750.00 11,750.00 11,640.00 11,650.00 23.1K
11:08 11,640.00 11,640.00 11,500.00 11,540.00 65.1K
11:09 11,540.00 11,540.00 11,450.00 11,490.00 36.5K
11:10 11,460.00 11,470.00 11,420.00 11,470.00 31.8K
11:11 11,460.00 11,470.00 11,400.00 11,400.00 22.6K
11:12 11,410.00 11,460.00 11,400.00 11,440.00 24.5K
11:13 11,450.00 11,510.00 11,450.00 11,500.00 18.4K
11:14 11,520.00 11,520.00 11,460.00 11,470.00 14.9K
11:15 11,460.00 11,470.00 11,450.00 11,460.00 11.8K
11:16 11,460.00 11,470.00 11,450.00 11,460.00 7.3K
11:17 11,450.00 11,450.00 11,360.00 11,370.00 46.9K
11:18 11,360.00 11,360.00 11,360.00 11,360.00 14.2K
11:20 11,390.00 11,420.00 11,390.00 11,410.00 21.6K
11:21 11,420.00 11,450.00 11,420.00 11,440.00 18.8K
11:22 11,420.00 11,430.00 11,380.00 11,400.00 14.0K
11:23 11,390.00 11,390.00 11,300.00 11,330.00 28.1K
11:24 11,320.00 11,370.00 11,320.00 11,360.00 15.9K
11:25 11,360.00 11,370.00 11,360.00 11,370.00 9.6K
11:26 11,370.00 11,380.00 11,320.00 11,340.00 9.1K
11:27 11,340.00 11,350.00 11,270.00 11,310.00 20.2K
11:28 11,300.00 11,300.00 11,270.00 11,280.00 17.2K
11:29 11,270.00 11,350.00 11,270.00 11,300.00 10.2K
11:30 11,310.00 11,340.00 11,310.00 11,330.00 4.5K
11:31 11,330.00 11,330.00 11,240.00 11,240.00 24.8K
11:32 11,240.00 11,260.00 11,200.00 11,200.00 26.4K
11:33 11,200.00 11,220.00 11,130.00 11,170.00 37.1K
11:34 11,160.00 11,230.00 11,150.00 11,200.00 16.5K
11:35 11,200.00 11,210.00 11,180.00 11,200.00 10.4K
11:36 11,180.00 11,180.00 11,100.00 11,135.00 34.7K
11:37 11,130.00 11,190.00 11,120.00 11,120.00 11.5K
11:38 11,110.00 11,160.00 11,090.00 11,140.00 13.2K
11:39 11,140.00 11,150.00 11,120.00 11,140.00 6.5K
11:40 11,150.00 11,200.00 11,140.00 11,180.00 14.4K
11:41 11,180.00 11,240.00 11,180.00 11,230.00 15.2K
11:42 11,230.00 11,240.00 11,140.00 11,180.00 20.3K
11:43 11,180.00 11,230.00 11,180.00 11,220.00 9.9K
11:44 11,170.00 11,220.00 11,170.00 11,190.00 5.5K
11:45 11,190.00 11,190.00 11,180.00 11,190.00 8.7K
11:46 11,180.00 11,230.00 11,180.00 11,230.00 6.6K
11:47 11,230.00 11,420.00 11,220.00 11,420.00 21.2K
11:48 11,400.00 11,410.00 11,320.00 11,320.00 32.0K
11:49 11,320.00 11,370.00 11,320.00 11,320.00 9.0K
11:50 11,320.00 11,370.00 11,310.00 11,360.00 7.0K
11:51 11,370.00 11,500.00 11,370.00 11,460.00 35.7K
11:52 11,465.00 11,680.00 11,465.00 11,640.00 57.0K
11:53 11,640.00 11,860.00 11,640.00 11,800.00 95.0K
11:54 11,800.00 11,810.00 11,680.00 11,750.00 39.1K
11:55 11,770.00 11,800.00 11,680.00 11,710.00 35.6K
11:56 11,700.00 11,750.00 11,680.00 11,700.00 16.1K
11:57 11,680.00 11,680.00 11,540.00 11,540.00 28.7K
11:58 11,520.00 11,650.00 11,520.00 11,580.00 17.7K
11:59 11,570.00 11,630.00 11,540.00 11,630.00 7.1K
12:00 11,620.00 11,630.00 11,600.00 11,600.00 4.9K
12:01 11,600.00 11,600.00 11,550.00 11,560.00 9.6K
12:02 11,560.00 11,620.00 11,560.00 11,600.00 3.6K
12:03 11,590.00 11,620.00 11,580.00 11,580.00 6.0K
12:04 11,590.00 11,590.00 11,500.00 11,500.00 12.3K
12:05 11,500.00 11,540.00 11,500.00 11,510.00 5.2K
12:06 11,500.00 11,520.00 11,490.00 11,500.00 6.5K
12:07 11,530.00 11,590.00 11,510.00 11,560.00 13.2K
12:08 11,560.00 11,560.00 11,500.00 11,510.00 9.6K
12:09 11,530.00 11,580.00 11,510.00 11,570.00 5.3K
12:10 11,580.00 11,850.00 11,550.00 11,850.00 50.3K
12:11 11,840.00 11,850.00 11,780.00 11,790.00 40.7K
12:12 11,800.00 11,810.00 11,700.00 11,700.00 13.5K
12:13 11,710.00 11,820.00 11,700.00 11,790.00 17.9K
12:14 11,770.00 11,790.00 11,730.00 11,740.00 7.0K
12:15 11,730.00 11,750.00 11,710.00 11,720.00 6.0K
12:16 11,730.00 11,740.00 11,710.00 11,720.00 6.8K
12:17 11,710.00 11,950.00 11,710.00 11,830.00 71.3K
12:18 11,840.00 11,945.00 11,830.00 11,900.00 42.6K
12:19 11,930.00 11,930.00 11,830.00 11,840.00 19.4K
12:20 11,830.00 11,850.00 11,800.00 11,830.00 17.4K
12:21 11,830.00 11,850.00 11,820.00 11,840.00 5.9K
12:22 11,850.00 11,850.00 11,740.00 11,760.00 13.5K
12:23 11,770.00 11,850.00 11,760.00 11,820.00 13.5K
12:24 11,800.00 11,810.00 11,780.00 11,810.00 3.4K
12:25 11,810.00 11,880.00 11,810.00 11,850.00 15.2K
12:26 11,840.00 12,240.00 11,840.00 12,180.00 112.3K
12:27 12,170.00 12,330.00 12,170.00 12,210.00 135.4K
12:28 12,220.00 12,310.00 12,170.00 12,310.00 108.5K
12:29 12,320.00 12,320.00 12,180.00 12,210.00 49.6K
12:30 12,230.00 12,230.00 12,110.00 12,170.00 47.5K
12:31 12,170.00 12,170.00 12,040.00 12,060.00 53.3K
12:32 12,070.00 12,220.00 12,070.00 12,170.00 39.2K
12:33 12,150.00 12,150.00 12,070.00 12,110.00 16.5K
12:34 12,120.00 12,230.00 12,110.00 12,160.00 27.6K
12:35 12,170.00 12,280.00 12,170.00 12,200.00 30.7K
12:36 12,180.00 12,210.00 12,140.00 12,160.00 35.8K
12:37 12,160.00 12,170.00 12,110.00 12,110.00 15.5K
12:38 12,100.00 12,160.00 12,100.00 12,130.00 13.7K
12:39 12,130.00 12,140.00 12,110.00 12,120.00 11.2K
12:40 12,120.00 12,150.00 12,110.00 12,150.00 10.0K
12:41 12,140.00 12,290.00 12,140.00 12,200.00 34.0K
12:42 12,220.00 12,220.00 12,160.00 12,180.00 21.3K
12:43 12,180.00 12,180.00 12,090.00 12,130.00 28.2K
12:44 12,120.00 12,140.00 12,120.00 12,130.00 8.8K
12:45 12,130.00 12,160.00 12,080.00 12,080.00 15.3K
12:46 12,060.00 12,060.00 11,870.00 11,940.00 54.1K
12:47 11,900.00 11,960.00 11,900.00 11,930.00 15.5K
12:48 11,930.00 12,090.00 11,930.00 12,070.00 17.2K
12:49 12,060.00 12,090.00 12,030.00 12,050.00 9.4K
12:50 12,040.00 12,040.00 11,950.00 11,970.00 13.8K
12:51 11,980.00 12,000.00 11,930.00 11,930.00 10.8K
12:52 11,930.00 11,980.00 11,880.00 11,950.00 23.5K
12:53 11,940.00 11,940.00 11,850.00 11,850.00 13.4K
12:54 11,810.00 11,960.00 11,810.00 11,920.00 24.5K
12:55 11,900.00 11,920.00 11,840.00 11,850.00 6.2K
12:56 11,850.00 11,860.00 11,770.00 11,800.00 20.0K
12:57 11,800.00 11,890.00 11,795.00 11,890.00 10.4K
12:58 11,890.00 11,890.00 11,840.00 11,860.00 4.0K
12:59 11,850.00 11,860.00 11,790.00 11,800.00 7.5K
13:00 11,800.00 11,920.00 11,800.00 11,870.00 8.8K
13:01 11,870.00 11,910.00 11,870.00 11,900.00 7.4K
13:02 11,900.00 11,900.00 11,870.00 11,870.00 2.7K
13:03 11,870.00 11,890.00 11,820.00 11,860.00 6.8K
13:04 11,840.00 11,840.00 11,760.00 11,770.00 11.0K
13:05 11,760.00 11,780.00 11,590.00 11,590.00 30.9K
13:06 11,590.00 11,670.00 11,590.00 11,600.00 20.4K
13:07 11,570.00 11,600.00 11,550.00 11,580.00 20.6K
13:08 11,590.00 11,630.00 11,590.00 11,630.00 13.0K
13:09 11,620.00 11,640.00 11,600.00 11,620.00 5.1K
13:10 11,630.00 11,690.00 11,630.00 11,670.00 10.1K
13:11 11,650.00 11,720.00 11,650.00 11,690.00 7.5K
13:12 11,700.00 11,700.00 11,610.00 11,620.00 11.5K
13:13 11,620.00 11,680.00 11,620.00 11,660.00 8.2K
13:14 11,630.00 11,660.00 11,630.00 11,660.00 1.5K
13:15 11,670.00 11,670.00 11,620.00 11,620.00 5.5K
13:16 11,610.00 11,610.00 11,530.00 11,530.00 17.0K
13:17 11,520.00 11,560.00 11,500.00 11,530.00 22.5K
13:18 11,550.00 11,550.00 11,510.00 11,510.00 7.0K
13:19 11,540.00 11,540.00 11,490.00 11,490.00 8.5K
13:20 11,480.00 11,480.00 11,410.00 11,450.00 17.8K
13:21 11,450.00 11,540.00 11,440.00 11,520.00 5.9K
13:22 11,520.00 11,590.00 11,520.00 11,580.00 7.1K
13:23 11,580.00 11,580.00 11,490.00 11,500.00 6.4K
13:24 11,490.00 11,510.00 11,450.00 11,490.00 5.5K
13:25 11,490.00 11,500.00 11,470.00 11,480.00 8.0K
13:26 11,500.00 11,500.00 11,440.00 11,490.00 2.4K
13:27 11,490.00 11,490.00 11,440.00 11,450.00 3.2K
13:28 11,460.00 11,480.00 11,360.00 11,360.00 24.6K
13:29 11,340.00 11,380.00 11,340.00 11,370.00 14.4K
13:30 11,380.00 11,380.00 11,320.00 11,350.00 13.3K
13:31 11,350.00 11,350.00 11,320.00 11,330.00 11.1K
13:32 11,330.00 11,350.00 11,320.00 11,350.00 5.6K
13:33 11,350.00 11,370.00 11,340.00 11,340.00 6.1K
13:34 11,350.00 11,380.00 11,310.00 11,360.00 6.4K
13:35 11,360.00 11,380.00 11,340.00 11,380.00 3.9K
13:36 11,360.00 11,380.00 11,360.00 11,360.00 1.1K
13:37 11,360.00 11,380.00 11,340.00 11,350.00 3.7K
13:38 11,340.00 11,350.00 11,320.00 11,320.00 6.6K
13:39 11,320.00 11,350.00 11,310.00 11,350.00 6.2K
13:40 11,360.00 11,400.00 11,340.00 11,380.00 7.0K
13:41 11,380.00 11,410.00 11,360.00 11,360.00 8.0K
13:42 11,370.00 11,370.00 11,310.00 11,330.00 5.0K
13:43 11,340.00 11,400.00 11,340.00 11,390.00 3.2K
13:44 11,390.00 11,480.00 11,390.00 11,480.00 8.0K
13:45 11,480.00 11,480.00 11,430.00 11,470.00 4.0K
13:46 11,460.00 11,480.00 11,400.00 11,450.00 5.1K
13:47 11,450.00 11,450.00 11,410.00 11,410.00 2.7K
13:48 11,420.00 11,420.00 11,400.00 11,400.00 3.6K
13:49 11,410.00 11,470.00 11,410.00 11,450.00 9.4K
13:50 11,450.00 11,470.00 11,440.00 11,440.00 6.0K
13:51 11,440.00 11,470.00 11,440.00 11,440.00 2.0K
13:52 11,440.00 11,540.00 11,440.00 11,540.00 9.6K
13:53 11,550.00 11,550.00 11,480.00 11,540.00 5.2K
13:54 11,540.00 11,540.00 11,470.00 11,470.00 7.1K
13:55 11,480.00 11,510.00 11,480.00 11,500.00 2.3K
13:56 11,500.00 11,500.00 11,480.00 11,500.00 3.3K
13:57 11,510.00 11,540.00 11,500.00 11,520.00 5.7K
13:58 11,550.00 11,650.00 11,550.00 11,610.00 20.9K
13:59 11,600.00 11,620.00 11,520.00 11,520.00 5.2K
14:00 11,530.00 11,530.00 11,510.00 11,510.00 4.6K
14:01 11,510.00 11,520.00 11,420.00 11,430.00 8.6K
14:02 11,420.00 11,470.00 11,410.00 11,410.00 4.7K
14:03 11,410.00 11,430.00 11,350.00 11,350.00 7.2K
14:04 11,350.00 11,360.00 11,320.00 11,340.00 9.0K
14:05 11,330.00 11,370.00 11,330.00 11,340.00 3.8K
14:06 11,340.00 11,350.00 11,300.00 11,300.00 21.5K
14:07 11,310.00 11,340.00 11,310.00 11,330.00 4.2K
14:08 11,320.00 11,340.00 11,300.00 11,320.00 6.2K
14:09 11,300.00 11,310.00 11,180.00 11,190.00 32.1K
14:10 11,190.00 11,280.00 11,170.00 11,250.00 9.9K
14:11 11,250.00 11,260.00 11,230.00 11,240.00 5.6K
14:12 11,240.00 11,320.00 11,230.00 11,290.00 7.0K
14:13 11,280.00 11,300.00 11,260.00 11,290.00 3.6K
14:14 11,300.00 11,300.00 11,290.00 11,300.00 2.0K
14:15 11,300.00 11,360.00 11,300.00 11,320.00 4.0K
14:16 11,330.00 11,340.00 11,320.00 11,340.00 1.6K
14:17 11,340.00 11,340.00 11,280.00 11,290.00 3.7K
14:18 11,290.00 11,300.00 11,270.00 11,280.00 1.7K
14:19 11,280.00 11,290.00 11,230.00 11,230.00 3.1K
14:20 11,230.00 11,240.00 11,150.00 11,150.00 11.8K
14:21 11,150.00 11,160.00 11,130.00 11,150.00 10.5K
14:22 11,150.00 11,210.00 11,150.00 11,190.00 5.5K
14:23 11,210.00 11,210.00 11,160.00 11,160.00 5.9K
14:24 11,160.00 11,170.00 11,130.00 11,130.00 9.4K
14:25 11,130.00 11,360.00 11,130.00 11,250.00 16.2K
14:26 11,250.00 11,290.00 11,240.00 11,270.00 7.5K
14:27 11,250.00 11,270.00 11,230.00 11,230.00 0.6K
14:28 11,230.00 11,260.00 11,170.00 11,200.00 6.6K
14:29 11,200.00 11,230.00 11,200.00 11,220.00 1.6K
14:30 11,240.00 11,250.00 11,220.00 11,240.00 1.0K
14:31 11,230.00 11,250.00 11,230.00 11,230.00 3.8K
14:32 11,220.00 11,220.00 11,200.00 11,200.00 4.7K
14:33 11,200.00 11,230.00 11,190.00 11,210.00 5.9K
14:34 11,210.00 11,240.00 11,210.00 11,220.00 0.4K
14:35 11,230.00 11,230.00 11,210.00 11,210.00 1.4K
14:36 11,220.00 11,220.00 11,200.00 11,200.00 3.9K
14:37 11,200.00 11,220.00 11,190.00 11,220.00 5.8K
14:38 11,190.00 11,200.00 11,180.00 11,180.00 2.8K
14:39 11,180.00 11,180.00 11,170.00 11,180.00 3.0K
14:40 11,180.00 11,190.00 11,180.00 11,180.00 2.2K
14:41 11,180.00 11,180.00 11,160.00 11,160.00 6.1K
14:42 11,170.00 11,170.00 11,150.00 11,160.00 4.4K
14:43 11,160.00 11,170.00 11,150.00 11,150.00 3.3K
14:44 11,150.00 11,180.00 11,150.00 11,170.00 2.2K
14:45 11,170.00 11,170.00 11,150.00 11,150.00 2.5K
14:46 11,150.00 11,150.00 11,110.00 11,130.00 13.7K
14:47 11,130.00 11,160.00 11,130.00 11,160.00 2.1K
14:48 11,150.00 11,160.00 11,150.00 11,160.00 3.0K
14:49 11,150.00 11,170.00 11,150.00 11,150.00 3.8K
14:50 11,170.00 11,280.00 11,170.00 11,270.00 19.6K
14:51 11,280.00 11,280.00 11,240.00 11,250.00 3.4K
14:52 11,260.00 11,260.00 11,210.00 11,210.00 6.3K
14:53 11,220.00 11,220.00 11,180.00 11,180.00 2.0K
14:54 11,180.00 11,180.00 11,130.00 11,150.00 6.2K
14:55 11,140.00 11,160.00 11,140.00 11,160.00 5.4K
14:56 11,150.00 11,160.00 11,140.00 11,140.00 5.0K
14:57 11,140.00 11,150.00 11,140.00 11,140.00 2.3K
14:58 11,140.00 11,190.00 11,140.00 11,160.00 5.6K
14:59 11,175.00 11,175.00 11,150.00 11,150.00 1.4K
15:00 11,150.00 11,150.00 11,100.00 11,100.00 17.4K
15:01 11,100.00 11,100.00 11,020.00 11,060.00 40.0K
15:02 11,020.00 11,030.00 10,960.00 10,960.00 19.7K
15:03 10,950.00 10,950.00 10,890.00 10,890.00 22.0K
15:04 10,900.00 11,000.00 10,880.00 10,990.00 13.5K
15:05 10,990.00 11,000.00 10,980.00 11,000.00 7.7K
15:06 11,000.00 11,030.00 11,000.00 11,030.00 5.3K
15:07 11,030.00 11,060.00 11,020.00 11,060.00 7.0K
15:08 11,060.00 11,120.00 11,060.00 11,110.00 15.8K
15:09 11,110.00 11,110.00 11,050.00 11,050.00 9.4K
15:10 11,050.00 11,050.00 10,930.00 10,930.00 20.0K
15:11 10,890.00 10,960.00 10,890.00 10,950.00 13.0K
15:12 10,950.00 10,960.00 10,880.00 10,900.00 17.0K
15:13 10,900.00 10,950.00 10,900.00 10,920.00 5.4K
15:14 10,940.00 10,950.00 10,920.00 10,950.00 5.9K
15:15 10,950.00 10,950.00 10,880.00 10,930.00 25.5K
15:16 10,930.00 10,930.00 10,900.00 10,900.00 2.9K
15:17 10,900.00 10,910.00 10,890.00 10,910.00 20.1K
15:18 10,900.00 10,955.00 10,900.00 10,940.00 14.1K
15:19 10,940.00 10,960.00 10,940.00 10,960.00 14.9K
15:29 10,960.00 10,960.00 10,960.00 10,960.00 53.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし