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 13,330.00 13,380.00 13,310.00 13,350.00 168.3K
09:01 13,340.00 13,340.00 13,230.00 13,300.00 89.4K
09:02 13,290.00 13,320.00 13,250.00 13,250.00 39.3K
09:03 13,250.00 13,250.00 13,200.00 13,220.00 49.8K
09:04 13,210.00 13,290.00 13,200.00 13,235.00 41.4K
09:05 13,230.00 13,270.00 13,200.00 13,270.00 25.6K
09:06 13,320.00 13,690.00 13,310.00 13,690.00 216.6K
09:07 13,690.00 13,970.00 13,660.00 13,960.00 308.9K
09:08 13,940.00 14,090.00 13,920.00 14,030.00 326.0K
09:09 13,980.00 14,240.00 13,970.00 14,240.00 321.6K
09:10 14,280.00 14,520.00 14,280.00 14,520.00 412.4K
09:11 14,500.00 14,500.00 14,360.00 14,380.00 225.2K
09:12 14,420.00 14,680.00 14,420.00 14,680.00 333.5K
09:14 14,730.00 14,800.00 14,730.00 14,800.00 122.2K
09:15 14,770.00 14,850.00 14,680.00 14,700.00 441.6K
09:16 14,700.00 14,890.00 14,690.00 14,790.00 303.2K
09:17 14,820.00 14,820.00 14,540.00 14,610.00 251.7K
09:18 14,610.00 14,650.00 14,610.00 14,630.00 133.0K
09:19 14,650.00 14,780.00 14,650.00 14,780.00 143.2K
09:20 14,770.00 14,780.00 14,590.00 14,765.00 153.8K
09:21 14,780.00 14,960.00 14,780.00 14,850.00 336.5K
09:22 14,820.00 14,950.00 14,820.00 14,920.00 202.0K
09:23 14,940.00 15,050.00 14,880.00 14,920.00 277.7K
09:24 14,910.00 14,910.00 14,750.00 14,810.00 141.8K
09:25 14,810.00 14,890.00 14,730.00 14,890.00 95.1K
09:26 14,930.00 15,550.00 14,930.00 15,550.00 592.7K
09:27 15,630.00 15,810.00 15,595.00 15,725.00 599.2K
09:28 15,720.00 15,720.00 15,610.00 15,660.00 269.4K
09:29 15,635.00 15,710.00 15,635.00 15,650.00 156.3K
09:30 15,650.00 15,860.00 15,610.00 15,650.00 368.0K
09:31 15,660.00 15,840.00 15,610.00 15,780.00 208.4K
09:32 15,770.00 15,780.00 15,710.00 15,750.00 90.6K
09:33 15,730.00 15,750.00 15,640.00 15,670.00 112.7K
09:34 15,660.00 15,780.00 15,560.00 15,560.00 218.8K
09:35 15,550.00 15,640.00 15,550.00 15,620.00 116.5K
09:36 15,620.00 15,645.00 15,590.00 15,600.00 73.1K
09:37 15,590.00 15,600.00 15,510.00 15,590.00 96.2K
09:38 15,600.00 15,730.00 15,520.00 15,730.00 125.2K
09:39 15,750.00 15,750.00 15,610.00 15,640.00 108.0K
09:40 15,650.00 15,720.00 15,650.00 15,690.00 73.0K
09:41 15,690.00 15,780.00 15,610.00 15,610.00 193.3K
09:42 15,590.00 15,750.00 15,590.00 15,690.00 102.7K
09:43 15,690.00 15,800.00 15,690.00 15,760.00 166.4K
09:44 15,770.00 15,800.00 15,660.00 15,680.00 126.1K
09:45 15,690.00 15,770.00 15,670.00 15,760.00 58.6K
09:46 15,760.00 15,760.00 15,680.00 15,710.00 56.6K
09:47 15,780.00 15,830.00 15,670.00 15,705.00 139.4K
09:48 15,710.00 15,730.00 15,660.00 15,680.00 47.4K
09:49 15,680.00 15,690.00 15,645.00 15,670.00 60.2K
09:50 15,670.00 15,730.00 15,670.00 15,720.00 47.5K
09:51 15,710.00 15,810.00 15,710.00 15,780.00 115.3K
09:52 15,770.00 16,180.00 15,770.00 16,180.00 277.7K
09:54 16,140.00 16,140.00 16,080.00 16,080.00 209.4K
09:55 16,090.00 16,160.00 16,090.00 16,140.00 155.8K
09:56 16,180.00 16,200.00 16,040.00 16,080.00 283.3K
09:57 16,030.00 16,060.00 15,940.00 15,950.00 170.5K
09:58 15,940.00 15,940.00 15,890.00 15,920.00 117.9K
09:59 15,910.00 15,950.00 15,890.00 15,900.00 74.2K
10:00 15,880.00 15,910.00 15,860.00 15,860.00 57.6K
10:01 15,850.00 15,930.00 15,840.00 15,920.00 78.7K
10:02 15,910.00 15,920.00 15,860.00 15,870.00 40.2K
10:03 15,870.00 15,910.00 15,860.00 15,870.00 19.5K
10:04 15,880.00 16,070.00 15,860.00 16,070.00 108.4K
10:05 16,080.00 16,130.00 16,060.00 16,130.00 140.3K
10:06 16,100.00 16,150.00 16,060.00 16,070.00 86.4K
10:07 16,080.00 16,090.00 15,970.00 15,980.00 72.4K
10:08 15,980.00 16,080.00 15,970.00 16,080.00 46.2K
10:09 16,110.00 16,110.00 16,075.00 16,100.00 45.8K
10:10 16,080.00 16,100.00 16,020.00 16,030.00 42.4K
10:11 16,030.00 16,040.00 16,020.00 16,035.00 26.3K
10:12 16,030.00 16,040.00 16,030.00 16,030.00 17.3K
10:13 16,030.00 16,030.00 16,000.00 16,000.00 33.3K
10:14 16,000.00 16,110.00 15,940.00 16,110.00 97.2K
10:15 16,110.00 16,110.00 16,050.00 16,050.00 30.2K
10:16 16,050.00 16,050.00 15,980.00 15,980.00 29.0K
10:17 15,980.00 16,040.00 15,980.00 16,040.00 15.4K
10:18 16,030.00 16,030.00 16,000.00 16,010.00 9.3K
10:19 16,010.00 16,020.00 15,900.00 15,910.00 63.4K
10:20 15,890.00 15,930.00 15,860.00 15,860.00 62.5K
10:21 15,870.00 15,920.00 15,760.00 15,760.00 117.6K
10:22 15,780.00 15,800.00 15,780.00 15,800.00 28.0K
10:23 15,800.00 15,860.00 15,800.00 15,860.00 24.5K
10:24 15,860.00 15,940.00 15,850.00 15,930.00 30.8K
10:25 15,900.00 15,930.00 15,870.00 15,930.00 25.4K
10:26 15,940.00 15,940.00 15,870.00 15,870.00 22.2K
10:27 15,870.00 15,880.00 15,860.00 15,870.00 14.3K
10:28 15,910.00 15,940.00 15,910.00 15,910.00 17.9K
10:29 15,900.00 15,910.00 15,880.00 15,900.00 7.8K
10:30 15,900.00 15,910.00 15,890.00 15,890.00 8.7K
10:31 15,880.00 15,880.00 15,850.00 15,850.00 20.3K
10:32 15,850.00 15,870.00 15,800.00 15,800.00 30.6K
10:33 15,790.00 15,800.00 15,730.00 15,730.00 37.5K
10:34 15,740.00 15,760.00 15,730.00 15,750.00 36.0K
10:35 15,755.00 15,770.00 15,740.00 15,770.00 21.5K
10:36 15,770.00 15,830.00 15,760.00 15,780.00 28.2K
10:37 15,790.00 15,790.00 15,760.00 15,760.00 14.9K
10:38 15,750.00 15,750.00 15,720.00 15,730.00 34.8K
10:39 15,740.00 15,750.00 15,680.00 15,740.00 44.9K
10:40 15,730.00 15,730.00 15,650.00 15,650.00 40.6K
10:41 15,640.00 15,740.00 15,640.00 15,730.00 32.7K
10:42 15,720.00 15,800.00 15,720.00 15,800.00 19.0K
10:43 15,820.00 15,930.00 15,800.00 15,930.00 62.2K
10:44 15,925.00 15,930.00 15,810.00 15,840.00 40.8K
10:45 15,820.00 15,830.00 15,760.00 15,820.00 21.2K
10:46 15,820.00 15,850.00 15,820.00 15,820.00 13.1K
10:47 15,820.00 15,830.00 15,800.00 15,800.00 8.1K
10:48 15,800.00 15,800.00 15,770.00 15,780.00 15.0K
10:49 15,790.00 15,890.00 15,780.00 15,880.00 41.0K
10:50 15,880.00 15,950.00 15,880.00 15,920.00 50.9K
10:51 15,910.00 16,020.00 15,910.00 15,950.00 101.5K
10:52 15,960.00 15,960.00 15,940.00 15,950.00 20.7K
10:53 15,940.00 15,960.00 15,930.00 15,950.00 8.2K
10:54 15,940.00 15,990.00 15,930.00 15,940.00 17.6K
10:55 15,940.00 16,050.00 15,940.00 16,050.00 49.2K
10:56 16,050.00 16,050.00 16,000.00 16,030.00 34.9K
10:57 16,040.00 16,060.00 16,020.00 16,020.00 46.9K
10:58 16,010.00 16,050.00 16,010.00 16,050.00 21.2K
10:59 16,040.00 16,040.00 15,990.00 15,990.00 26.2K
11:00 16,000.00 16,015.00 15,980.00 16,015.00 15.7K
11:01 16,010.00 16,010.00 15,970.00 15,980.00 11.9K
11:02 15,980.00 15,980.00 15,940.00 15,960.00 16.6K
11:03 15,950.00 16,030.00 15,950.00 16,020.00 16.5K
11:04 16,030.00 16,100.00 16,030.00 16,070.00 52.7K
11:05 16,070.00 16,080.00 16,010.00 16,020.00 27.1K
11:06 16,010.00 16,020.00 15,960.00 15,980.00 14.4K
11:07 15,970.00 15,990.00 15,970.00 15,970.00 8.6K
11:08 15,980.00 15,980.00 15,940.00 15,940.00 15.1K
11:09 15,930.00 15,960.00 15,930.00 15,960.00 18.9K
11:10 15,970.00 15,980.00 15,920.00 15,920.00 17.7K
11:11 15,920.00 15,940.00 15,870.00 15,870.00 34.7K
11:12 15,850.00 15,870.00 15,770.00 15,770.00 63.2K
11:13 15,800.00 15,810.00 15,760.00 15,760.00 31.9K
11:14 15,730.00 15,770.00 15,730.00 15,770.00 54.5K
11:15 15,800.00 15,960.00 15,790.00 15,940.00 58.4K
11:16 15,945.00 15,960.00 15,880.00 15,880.00 25.4K
11:17 15,870.00 15,890.00 15,840.00 15,860.00 6.9K
11:18 15,850.00 15,870.00 15,830.00 15,830.00 5.4K
11:19 15,840.00 15,840.00 15,810.00 15,830.00 10.7K
11:20 15,820.00 15,830.00 15,820.00 15,820.00 3.3K
11:21 15,820.00 15,840.00 15,820.00 15,820.00 4.4K
11:22 15,830.00 15,830.00 15,820.00 15,820.00 5.7K
11:23 15,820.00 15,820.00 15,770.00 15,810.00 22.5K
11:24 15,820.00 15,860.00 15,810.00 15,840.00 11.6K
11:25 15,840.00 15,850.00 15,810.00 15,820.00 6.5K
11:26 15,830.00 15,830.00 15,780.00 15,800.00 8.2K
11:27 15,810.00 15,830.00 15,800.00 15,830.00 6.7K
11:28 15,830.00 15,880.00 15,830.00 15,880.00 7.7K
11:29 15,890.00 15,890.00 15,810.00 15,830.00 12.6K
11:30 15,810.00 15,880.00 15,810.00 15,880.00 7.1K
11:31 15,880.00 15,900.00 15,870.00 15,880.00 9.6K
11:32 15,880.00 15,890.00 15,860.00 15,865.00 5.5K
11:33 15,860.00 15,890.00 15,860.00 15,870.00 3.9K
11:34 15,880.00 15,880.00 15,820.00 15,830.00 8.4K
11:35 15,840.00 15,880.00 15,830.00 15,880.00 7.1K
11:36 15,880.00 15,880.00 15,860.00 15,880.00 2.3K
11:37 15,880.00 15,890.00 15,870.00 15,890.00 3.8K
11:38 15,880.00 15,920.00 15,880.00 15,910.00 10.8K
11:39 15,900.00 15,900.00 15,850.00 15,870.00 7.9K
11:40 15,860.00 15,880.00 15,860.00 15,870.00 5.3K
11:41 15,870.00 15,880.00 15,850.00 15,850.00 4.9K
11:42 15,860.00 15,860.00 15,830.00 15,830.00 7.4K
11:43 15,830.00 15,860.00 15,830.00 15,850.00 4.7K
11:44 15,840.00 15,850.00 15,840.00 15,850.00 5.4K
11:45 15,850.00 15,910.00 15,850.00 15,910.00 8.5K
11:46 15,910.00 15,970.00 15,910.00 15,970.00 19.6K
11:47 15,950.00 15,950.00 15,920.00 15,920.00 11.8K
11:48 15,920.00 15,930.00 15,850.00 15,860.00 11.2K
11:49 15,870.00 15,890.00 15,850.00 15,850.00 3.5K
11:50 15,850.00 15,860.00 15,770.00 15,790.00 34.1K
11:51 15,800.00 15,850.00 15,800.00 15,820.00 7.1K
11:52 15,820.00 15,820.00 15,790.00 15,790.00 6.7K
11:53 15,790.00 15,830.00 15,780.00 15,810.00 12.2K
11:54 15,830.00 15,830.00 15,810.00 15,820.00 4.3K
11:55 15,810.00 15,890.00 15,810.00 15,880.00 4.7K
11:56 15,880.00 15,910.00 15,860.00 15,910.00 10.1K
11:57 15,880.00 16,000.00 15,880.00 16,000.00 63.7K
11:58 15,990.00 15,990.00 15,890.00 15,930.00 15.8K
11:59 15,930.00 15,990.00 15,915.00 15,915.00 16.9K
12:00 15,910.00 15,915.00 15,870.00 15,875.00 13.8K
12:01 15,870.00 15,900.00 15,810.00 15,830.00 17.6K
12:02 15,870.00 15,870.00 15,820.00 15,860.00 10.3K
12:03 15,850.00 15,880.00 15,850.00 15,870.00 5.3K
12:04 15,870.00 15,870.00 15,860.00 15,870.00 5.2K
12:05 15,880.00 15,900.00 15,870.00 15,880.00 1.8K
12:06 15,880.00 15,890.00 15,870.00 15,880.00 3.7K
12:07 15,880.00 15,880.00 15,820.00 15,870.00 10.7K
12:08 15,860.00 15,870.00 15,850.00 15,850.00 1.4K
12:09 15,850.00 15,855.00 15,840.00 15,840.00 2.4K
12:10 15,840.00 15,860.00 15,820.00 15,820.00 5.6K
12:11 15,820.00 15,830.00 15,800.00 15,810.00 16.1K
12:12 15,830.00 15,830.00 15,800.00 15,820.00 8.0K
12:13 15,820.00 15,840.00 15,820.00 15,830.00 2.2K
12:14 15,830.00 15,850.00 15,830.00 15,830.00 2.6K
12:15 15,840.00 15,840.00 15,830.00 15,830.00 2.4K
12:16 15,830.00 15,840.00 15,830.00 15,840.00 2.7K
12:17 15,820.00 15,850.00 15,820.00 15,830.00 3.0K
12:18 15,830.00 15,830.00 15,810.00 15,810.00 4.3K
12:19 15,810.00 15,810.00 15,690.00 15,720.00 80.0K
12:20 15,740.00 15,860.00 15,740.00 15,800.00 29.2K
12:21 15,800.00 15,860.00 15,800.00 15,800.00 12.1K
12:22 15,780.00 15,780.00 15,730.00 15,740.00 21.0K
12:23 15,740.00 15,760.00 15,740.00 15,750.00 12.0K
12:24 15,740.00 15,760.00 15,740.00 15,760.00 9.3K
12:25 15,750.00 15,760.00 15,740.00 15,760.00 5.4K
12:26 15,760.00 15,790.00 15,750.00 15,780.00 5.7K
12:27 15,780.00 15,780.00 15,770.00 15,770.00 2.9K
12:28 15,780.00 15,780.00 15,750.00 15,760.00 7.6K
12:29 15,760.00 15,760.00 15,750.00 15,760.00 2.3K
12:30 15,750.00 15,870.00 15,750.00 15,850.00 20.1K
12:31 15,870.00 15,870.00 15,840.00 15,850.00 15.4K
12:32 15,850.00 15,860.00 15,850.00 15,860.00 6.4K
12:33 15,880.00 15,960.00 15,840.00 15,850.00 68.3K
12:34 15,850.00 15,870.00 15,830.00 15,840.00 9.8K
12:35 15,860.00 16,020.00 15,840.00 15,990.00 73.8K
12:36 16,000.00 16,020.00 15,930.00 15,970.00 50.0K
12:37 15,990.00 15,990.00 15,880.00 15,910.00 31.1K
12:38 15,910.00 15,930.00 15,890.00 15,910.00 12.3K
12:39 15,910.00 15,930.00 15,840.00 15,850.00 21.0K
12:40 15,860.00 15,890.00 15,830.00 15,850.00 17.2K
12:41 15,860.00 15,890.00 15,835.00 15,890.00 12.4K
12:42 15,900.00 15,910.00 15,850.00 15,890.00 16.2K
12:43 15,840.00 15,900.00 15,840.00 15,900.00 5.6K
12:44 15,880.00 15,910.00 15,880.00 15,910.00 6.9K
12:45 15,900.00 15,920.00 15,880.00 15,880.00 11.3K
12:46 15,890.00 15,890.00 15,830.00 15,830.00 15.9K
12:47 15,820.00 15,830.00 15,800.00 15,820.00 24.1K
12:48 15,820.00 15,900.00 15,820.00 15,850.00 13.8K
12:49 15,840.00 15,850.00 15,830.00 15,850.00 4.4K
12:50 15,840.00 15,890.00 15,840.00 15,860.00 7.1K
12:51 15,880.00 15,880.00 15,840.00 15,840.00 5.4K
12:52 15,840.00 15,860.00 15,830.00 15,850.00 10.8K
12:53 15,860.00 15,860.00 15,840.00 15,840.00 3.0K
12:54 15,830.00 15,840.00 15,830.00 15,830.00 7.0K
12:55 15,830.00 15,830.00 15,780.00 15,810.00 29.1K
12:56 15,820.00 15,830.00 15,780.00 15,780.00 10.3K
12:57 15,780.00 15,800.00 15,780.00 15,790.00 8.4K
12:58 15,790.00 15,800.00 15,770.00 15,800.00 9.5K
12:59 15,800.00 15,830.00 15,800.00 15,830.00 2.0K
13:00 15,820.00 15,830.00 15,790.00 15,790.00 5.1K
13:01 15,800.00 15,800.00 15,740.00 15,760.00 28.4K
13:02 15,760.00 15,790.00 15,760.00 15,790.00 4.0K
13:03 15,790.00 15,790.00 15,770.00 15,790.00 3.6K
13:04 15,790.00 15,800.00 15,780.00 15,800.00 3.0K
13:05 15,790.00 15,800.00 15,770.00 15,770.00 5.0K
13:06 15,770.00 15,820.00 15,770.00 15,800.00 9.5K
13:07 15,800.00 15,810.00 15,790.00 15,800.00 5.9K
13:08 15,800.00 15,800.00 15,770.00 15,790.00 5.0K
13:09 15,790.00 15,800.00 15,780.00 15,790.00 2.3K
13:10 15,780.00 15,780.00 15,760.00 15,760.00 13.8K
13:11 15,770.00 15,770.00 15,750.00 15,750.00 11.0K
13:12 15,750.00 15,750.00 15,710.00 15,740.00 22.8K
13:13 15,750.00 15,790.00 15,730.00 15,790.00 14.6K
13:14 15,790.00 15,790.00 15,770.00 15,780.00 2.3K
13:15 15,780.00 15,850.00 15,780.00 15,840.00 22.7K
13:16 15,830.00 15,830.00 15,780.00 15,790.00 8.3K
13:17 15,790.00 15,810.00 15,770.00 15,770.00 12.1K
13:18 15,790.00 15,790.00 15,770.00 15,780.00 5.5K
13:19 15,790.00 15,800.00 15,770.00 15,770.00 5.4K
13:20 15,770.00 15,840.00 15,770.00 15,820.00 23.0K
13:21 15,810.00 15,820.00 15,790.00 15,800.00 5.5K
13:22 15,790.00 15,800.00 15,770.00 15,780.00 7.7K
13:23 15,790.00 15,790.00 15,760.00 15,760.00 5.2K
13:24 15,760.00 15,760.00 15,660.00 15,740.00 78.9K
13:25 15,740.00 15,750.00 15,700.00 15,740.00 14.8K
13:26 15,750.00 15,840.00 15,750.00 15,790.00 43.2K
13:27 15,760.00 15,790.00 15,760.00 15,770.00 5.3K
13:28 15,760.00 15,760.00 15,740.00 15,760.00 8.3K
13:29 15,760.00 15,760.00 15,700.00 15,710.00 17.0K
13:30 15,720.00 15,740.00 15,720.00 15,740.00 6.7K
13:31 15,740.00 15,770.00 15,730.00 15,770.00 6.8K
13:32 15,770.00 15,780.00 15,760.00 15,780.00 4.2K
13:33 15,780.00 15,960.00 15,770.00 15,930.00 87.8K
13:34 15,940.00 15,940.00 15,860.00 15,890.00 46.3K
13:35 15,900.00 15,920.00 15,870.00 15,880.00 22.7K
13:36 15,880.00 15,900.00 15,840.00 15,850.00 19.4K
13:37 15,830.00 15,880.00 15,830.00 15,850.00 9.5K
13:38 15,850.00 15,860.00 15,830.00 15,840.00 11.2K
13:39 15,840.00 15,840.00 15,800.00 15,830.00 10.2K
13:40 15,820.00 15,830.00 15,770.00 15,780.00 13.1K
13:41 15,780.00 15,790.00 15,740.00 15,740.00 23.0K
13:42 15,710.00 15,770.00 15,710.00 15,770.00 35.1K
13:43 15,750.00 15,790.00 15,750.00 15,750.00 11.6K
13:44 15,750.00 15,760.00 15,730.00 15,760.00 11.6K
13:45 15,760.00 15,790.00 15,750.00 15,760.00 8.1K
13:46 15,765.00 15,780.00 15,760.00 15,770.00 6.5K
13:47 15,760.00 15,770.00 15,640.00 15,640.00 57.7K
13:48 15,630.00 15,750.00 15,560.00 15,660.00 115.2K
13:49 15,660.00 15,740.00 15,660.00 15,720.00 25.1K
13:50 15,710.00 15,750.00 15,700.00 15,750.00 18.1K
13:51 15,750.00 15,750.00 15,710.00 15,730.00 10.4K
13:52 15,720.00 15,720.00 15,660.00 15,660.00 19.8K
13:53 15,660.00 15,660.00 15,650.00 15,650.00 17.3K
13:54 15,640.00 15,650.00 15,570.00 15,570.00 36.0K
13:55 15,580.00 15,640.00 15,580.00 15,600.00 27.0K
13:56 15,590.00 15,600.00 15,450.00 15,500.00 97.8K
13:57 15,510.00 15,510.00 15,390.00 15,430.00 102.4K
13:58 15,420.00 15,540.00 15,410.00 15,500.00 67.3K
13:59 15,470.00 15,590.00 15,470.00 15,590.00 52.7K
14:00 15,580.00 15,710.00 15,580.00 15,620.00 75.6K
14:01 15,630.00 15,750.00 15,620.00 15,660.00 62.6K
14:02 15,670.00 15,700.00 15,630.00 15,700.00 22.5K
14:03 15,700.00 15,720.00 15,670.00 15,700.00 24.1K
14:04 15,710.00 15,710.00 15,660.00 15,680.00 17.7K
14:05 15,690.00 15,790.00 15,690.00 15,750.00 65.8K
14:06 15,720.00 15,740.00 15,630.00 15,670.00 29.8K
14:07 15,675.00 15,675.00 15,630.00 15,630.00 13.8K
14:08 15,630.00 15,630.00 15,550.00 15,590.00 39.0K
14:09 15,590.00 15,610.00 15,460.00 15,500.00 62.0K
14:10 15,500.00 15,550.00 15,500.00 15,540.00 25.2K
14:11 15,550.00 15,610.00 15,550.00 15,580.00 23.0K
14:12 15,570.00 15,580.00 15,470.00 15,470.00 25.8K
14:13 15,480.00 15,590.00 15,480.00 15,550.00 20.4K
14:14 15,540.00 15,540.00 15,490.00 15,490.00 13.4K
14:15 15,490.00 15,500.00 15,460.00 15,500.00 16.7K
14:16 15,500.00 15,500.00 15,360.00 15,450.00 64.3K
14:17 15,460.00 15,510.00 15,450.00 15,480.00 21.1K
14:18 15,480.00 15,490.00 15,460.00 15,480.00 8.9K
14:19 15,460.00 15,630.00 15,380.00 15,600.00 73.2K
14:20 15,510.00 15,580.00 15,470.00 15,490.00 31.7K
14:21 15,510.00 15,540.00 15,480.00 15,500.00 13.6K
14:22 15,500.00 15,520.00 15,480.00 15,520.00 14.0K
14:23 15,520.00 15,520.00 15,400.00 15,440.00 40.7K
14:24 15,440.00 15,520.00 15,430.00 15,480.00 23.0K
14:25 15,470.00 15,500.00 15,460.00 15,470.00 9.2K
14:26 15,470.00 15,480.00 15,460.00 15,480.00 8.6K
14:27 15,470.00 15,480.00 15,410.00 15,410.00 14.3K
14:28 15,420.00 15,470.00 15,390.00 15,410.00 20.0K
14:29 15,400.00 15,460.00 15,380.00 15,430.00 34.9K
14:30 15,430.00 15,440.00 15,410.00 15,440.00 7.2K
14:31 15,440.00 15,440.00 15,390.00 15,390.00 9.4K
14:32 15,380.00 15,380.00 15,180.00 15,230.00 140.8K
14:33 15,240.00 15,340.00 15,240.00 15,270.00 53.9K
14:34 15,290.00 15,330.00 15,280.00 15,300.00 16.9K
14:35 15,330.00 15,350.00 15,320.00 15,350.00 19.5K
14:36 15,350.00 15,350.00 15,280.00 15,305.00 15.2K
14:37 15,310.00 15,330.00 15,220.00 15,260.00 32.5K
14:38 15,270.00 15,270.00 15,160.00 15,160.00 57.7K
14:39 15,180.00 15,220.00 15,150.00 15,160.00 49.2K
14:40 15,150.00 15,160.00 15,070.00 15,070.00 83.8K
14:41 15,090.00 15,090.00 15,010.00 15,060.00 122.9K
14:42 15,065.00 15,110.00 15,040.00 15,050.00 50.5K
14:43 15,050.00 15,090.00 15,050.00 15,090.00 10.9K
14:44 15,090.00 15,130.00 15,070.00 15,110.00 29.1K
14:45 15,110.00 15,110.00 15,030.00 15,110.00 39.6K
14:46 15,110.00 15,110.00 14,990.00 14,990.00 46.2K
14:47 15,000.00 15,070.00 14,960.00 14,985.00 40.2K
14:48 15,000.00 15,000.00 14,960.00 14,965.00 32.9K
14:49 14,960.00 14,960.00 14,890.00 14,930.00 113.3K
14:50 14,910.00 14,980.00 14,900.00 14,910.00 49.0K
14:51 14,920.00 14,940.00 14,870.00 14,880.00 46.0K
14:52 14,870.00 14,970.00 14,870.00 14,960.00 42.2K
14:53 14,950.00 15,030.00 14,950.00 14,970.00 49.9K
14:54 14,980.00 15,010.00 14,900.00 14,940.00 31.6K
14:55 14,940.00 14,950.00 14,890.00 14,900.00 14.3K
14:56 14,900.00 14,900.00 14,820.00 14,880.00 92.2K
14:57 14,880.00 14,890.00 14,850.00 14,860.00 10.3K
14:58 14,860.00 14,930.00 14,860.00 14,920.00 22.2K
14:59 14,920.00 14,940.00 14,900.00 14,920.00 20.7K
15:00 14,960.00 15,030.00 14,950.00 14,990.00 61.2K
15:01 14,980.00 15,010.00 14,960.00 15,010.00 11.0K
15:02 14,990.00 15,010.00 14,970.00 14,970.00 13.1K
15:03 14,970.00 14,970.00 14,860.00 14,940.00 35.4K
15:04 14,920.00 15,000.00 14,920.00 14,970.00 14.2K
15:05 14,970.00 14,970.00 14,880.00 14,940.00 17.9K
15:06 14,940.00 14,950.00 14,850.00 14,850.00 21.1K
15:07 14,860.00 14,960.00 14,860.00 14,960.00 17.8K
15:08 14,960.00 14,980.00 14,900.00 14,900.00 15.6K
15:09 14,900.00 14,920.00 14,890.00 14,910.00 10.9K
15:10 14,950.00 14,950.00 14,910.00 14,930.00 12.1K
15:11 14,930.00 14,970.00 14,930.00 14,970.00 16.4K
15:12 14,970.00 15,010.00 14,965.00 15,000.00 41.8K
15:13 15,010.00 15,010.00 14,890.00 14,890.00 45.4K
15:14 14,870.00 14,970.00 14,860.00 14,930.00 22.2K
15:15 14,940.00 14,970.00 14,940.00 14,950.00 15.4K
15:16 14,950.00 14,970.00 14,940.00 14,970.00 12.0K
15:17 14,980.00 14,990.00 14,880.00 14,900.00 34.0K
15:18 14,890.00 14,930.00 14,880.00 14,930.00 26.0K
15:19 14,930.00 14,940.00 14,860.00 14,880.00 56.7K
15:29 15,020.00 15,020.00 15,020.00 15,020.00 157.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし