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 15,770.00 15,970.00 15,750.00 15,820.00 295.3K
09:01 15,760.00 15,960.00 15,760.00 15,850.00 111.0K
09:02 15,820.00 15,820.00 15,580.00 15,580.00 109.8K
09:03 15,600.00 15,680.00 15,050.00 15,090.00 119.1K
09:04 15,050.00 15,230.00 15,050.00 15,170.00 82.6K
09:05 15,160.00 15,190.00 15,130.00 15,170.00 43.5K
09:06 15,160.00 15,190.00 15,120.00 15,120.00 31.7K
09:07 15,100.00 15,110.00 14,960.00 15,090.00 107.8K
09:08 15,180.00 15,180.00 15,050.00 15,060.00 23.4K
09:09 15,040.00 15,110.00 15,040.00 15,110.00 13.5K
09:10 15,110.00 15,230.00 15,110.00 15,170.00 22.2K
09:11 15,180.00 15,200.00 15,130.00 15,140.00 13.0K
09:12 15,150.00 15,280.00 15,080.00 15,240.00 25.4K
09:13 15,230.00 15,660.00 15,190.00 15,510.00 67.7K
09:14 15,510.00 15,510.00 15,340.00 15,390.00 30.8K
09:15 15,360.00 15,590.00 15,350.00 15,590.00 16.8K
09:16 15,580.00 15,600.00 15,500.00 15,600.00 40.5K
09:17 15,600.00 15,610.00 15,530.00 15,590.00 48.8K
09:18 15,580.00 15,690.00 15,550.00 15,690.00 32.5K
09:19 15,750.00 15,920.00 15,680.00 15,920.00 113.9K
09:20 15,920.00 15,920.00 15,840.00 15,840.00 76.0K
09:21 15,830.00 15,910.00 15,830.00 15,860.00 70.7K
09:22 15,810.00 15,840.00 15,700.00 15,760.00 40.2K
09:23 15,760.00 15,760.00 15,610.00 15,670.00 29.5K
09:24 15,680.00 15,690.00 15,660.00 15,690.00 11.7K
09:25 15,740.00 16,070.00 15,740.00 16,060.00 184.0K
09:26 16,100.00 16,310.00 16,100.00 16,230.00 340.2K
09:27 16,260.00 16,270.00 16,010.00 16,150.00 158.7K
09:28 16,250.00 16,310.00 16,150.00 16,210.00 167.9K
09:29 16,200.00 16,200.00 16,060.00 16,190.00 94.0K
09:30 16,140.00 16,200.00 15,920.00 15,970.00 141.1K
09:31 15,970.00 16,020.00 15,830.00 15,860.00 103.3K
09:32 15,760.00 15,760.00 15,650.00 15,750.00 91.4K
09:33 15,770.00 15,840.00 15,770.00 15,800.00 40.3K
09:34 15,790.00 15,790.00 15,660.00 15,670.00 54.6K
09:35 15,670.00 15,750.00 15,600.00 15,710.00 52.9K
09:36 15,750.00 15,960.00 15,750.00 15,950.00 50.9K
09:37 15,940.00 15,940.00 15,830.00 15,850.00 37.2K
09:38 15,850.00 15,880.00 15,830.00 15,870.00 9.0K
09:39 15,880.00 15,930.00 15,870.00 15,920.00 25.8K
09:40 15,920.00 16,000.00 15,920.00 15,960.00 38.2K
09:41 15,970.00 16,110.00 15,970.00 15,990.00 69.2K
09:42 15,950.00 15,990.00 15,890.00 15,940.00 24.3K
09:43 15,930.00 15,930.00 15,860.00 15,930.00 18.3K
09:44 15,950.00 15,980.00 15,900.00 15,960.00 14.7K
09:45 15,960.00 16,220.00 15,900.00 16,220.00 81.4K
09:46 16,210.00 16,210.00 16,040.00 16,050.00 60.1K
09:47 16,060.00 16,250.00 16,060.00 16,210.00 96.5K
09:48 16,190.00 16,300.00 16,190.00 16,240.00 134.9K
09:49 16,220.00 16,290.00 16,100.00 16,100.00 104.6K
09:50 16,140.00 16,240.00 16,130.00 16,220.00 51.4K
09:51 16,210.00 16,290.00 16,170.00 16,170.00 54.2K
09:52 16,180.00 16,200.00 16,110.00 16,110.00 35.6K
09:53 16,120.00 16,190.00 16,100.00 16,190.00 25.9K
09:54 16,170.00 16,210.00 16,170.00 16,170.00 15.3K
09:55 16,160.00 16,310.00 16,150.00 16,170.00 81.4K
09:56 16,160.00 16,200.00 16,110.00 16,120.00 33.5K
09:57 16,140.00 16,220.00 16,140.00 16,170.00 19.0K
09:58 16,170.00 16,190.00 16,160.00 16,180.00 8.8K
09:59 16,190.00 16,250.00 16,170.00 16,240.00 26.9K
10:00 16,230.00 16,280.00 16,180.00 16,200.00 36.8K
10:01 16,210.00 16,260.00 16,190.00 16,260.00 19.0K
10:02 16,270.00 16,540.00 16,220.00 16,540.00 259.3K
10:03 16,510.00 16,510.00 15,930.00 16,070.00 271.9K
10:04 16,050.00 16,070.00 15,900.00 15,930.00 114.6K
10:05 15,900.00 15,950.00 15,870.00 15,940.00 38.2K
10:06 15,970.00 16,060.00 15,970.00 16,010.00 39.7K
10:07 16,020.00 16,070.00 15,960.00 16,055.00 27.0K
10:08 16,015.00 16,170.00 16,010.00 16,160.00 52.2K
10:09 16,160.00 16,160.00 16,000.00 16,025.00 40.3K
10:10 16,020.00 16,020.00 15,860.00 15,860.00 50.6K
10:11 15,860.00 16,000.00 15,850.00 16,000.00 29.9K
10:12 15,990.00 16,000.00 15,910.00 15,910.00 16.5K
10:13 15,920.00 15,930.00 15,900.00 15,910.00 11.9K
10:14 15,910.00 15,930.00 15,880.00 15,930.00 15.0K
10:15 15,950.00 16,020.00 15,950.00 16,020.00 11.0K
10:16 16,030.00 16,030.00 15,940.00 15,950.00 10.6K
10:17 15,940.00 15,940.00 15,910.00 15,910.00 6.2K
10:18 15,910.00 15,910.00 15,870.00 15,880.00 14.1K
10:19 15,880.00 15,890.00 15,840.00 15,890.00 23.0K
10:20 15,880.00 15,880.00 15,770.00 15,830.00 46.7K
10:21 15,850.00 15,940.00 15,850.00 15,940.00 11.1K
10:22 15,950.00 15,960.00 15,910.00 15,920.00 10.8K
10:23 15,920.00 15,950.00 15,910.00 15,950.00 6.6K
10:24 15,930.00 15,940.00 15,870.00 15,870.00 11.4K
10:25 15,870.00 15,870.00 15,700.00 15,790.00 61.8K
10:26 15,740.00 15,850.00 15,740.00 15,770.00 8.1K
10:27 15,800.00 15,820.00 15,790.00 15,820.00 5.5K
10:28 15,830.00 15,900.00 15,820.00 15,900.00 8.1K
10:29 15,900.00 15,920.00 15,880.00 15,920.00 6.1K
10:30 15,920.00 15,920.00 15,890.00 15,890.00 5.0K
10:31 15,900.00 15,930.00 15,900.00 15,930.00 4.4K
10:32 15,930.00 16,130.00 15,920.00 16,110.00 39.2K
10:33 16,170.00 16,170.00 16,080.00 16,120.00 47.9K
10:34 16,110.00 16,110.00 16,050.00 16,060.00 18.7K
10:35 16,045.00 16,140.00 16,030.00 16,140.00 14.3K
10:36 16,150.00 16,250.00 16,140.00 16,250.00 79.1K
10:37 16,230.00 16,230.00 16,190.00 16,200.00 46.1K
10:38 16,200.00 16,380.00 16,170.00 16,380.00 104.7K
10:39 16,390.00 16,480.00 16,390.00 16,410.00 157.0K
10:40 16,420.00 16,430.00 16,300.00 16,350.00 78.0K
10:41 16,410.00 16,450.00 16,310.00 16,350.00 58.2K
10:42 16,370.00 16,520.00 16,370.00 16,480.00 117.5K
10:43 16,450.00 16,530.00 16,450.00 16,520.00 99.8K
10:44 16,530.00 16,820.00 16,530.00 16,780.00 353.8K
10:45 16,800.00 16,900.00 16,780.00 16,830.00 201.5K
10:46 16,850.00 16,870.00 16,760.00 16,780.00 146.0K
10:47 16,790.00 16,890.00 16,790.00 16,840.00 106.9K
10:48 16,830.00 16,840.00 16,710.00 16,770.00 116.8K
10:49 16,760.00 16,860.00 16,760.00 16,810.00 91.3K
10:50 16,810.00 16,880.00 16,740.00 16,750.00 76.0K
10:51 16,790.00 17,000.00 16,790.00 16,950.00 249.6K
10:52 16,955.00 17,030.00 16,940.00 16,970.00 238.1K
10:53 16,960.00 16,980.00 16,900.00 16,930.00 91.1K
10:54 16,960.00 17,030.00 16,870.00 16,940.00 139.5K
10:55 16,900.00 16,960.00 16,860.00 16,870.00 67.9K
10:56 16,870.00 16,900.00 16,710.00 16,710.00 100.5K
10:57 16,700.00 16,700.00 16,450.00 16,450.00 157.6K
10:58 16,420.00 16,460.00 16,320.00 16,320.00 141.6K
10:59 16,380.00 16,440.00 16,350.00 16,380.00 60.8K
11:00 16,380.00 16,420.00 16,280.00 16,280.00 93.7K
11:01 16,300.00 16,320.00 16,120.00 16,265.00 139.2K
11:02 16,265.00 16,290.00 16,260.00 16,270.00 51.2K
11:03 16,250.00 16,340.00 16,250.00 16,310.00 53.3K
11:04 16,310.00 16,370.00 16,290.00 16,300.00 50.9K
11:05 16,300.00 16,350.00 16,290.00 16,350.00 16.4K
11:06 16,350.00 16,520.00 16,340.00 16,490.00 81.9K
11:07 16,490.00 16,650.00 16,490.00 16,590.00 96.5K
11:08 16,590.00 16,660.00 16,590.00 16,660.00 85.7K
11:09 16,660.00 16,670.00 16,550.00 16,570.00 53.6K
11:10 16,565.00 16,640.00 16,550.00 16,550.00 36.0K
11:11 16,570.00 16,620.00 16,530.00 16,530.00 26.8K
11:12 16,530.00 16,530.00 16,440.00 16,450.00 46.1K
11:13 16,440.00 16,540.00 16,440.00 16,490.00 26.0K
11:14 16,480.00 16,570.00 16,480.00 16,570.00 22.4K
11:15 16,590.00 16,610.00 16,520.00 16,540.00 26.4K
11:16 16,510.00 16,510.00 16,400.00 16,420.00 38.8K
11:17 16,430.00 16,450.00 16,420.00 16,440.00 12.0K
11:18 16,450.00 16,500.00 16,430.00 16,480.00 7.2K
11:19 16,470.00 16,480.00 16,440.00 16,440.00 8.5K
11:20 16,440.00 16,700.00 16,410.00 16,690.00 61.2K
11:21 16,730.00 16,730.00 16,590.00 16,630.00 62.6K
11:22 16,610.00 16,630.00 16,560.00 16,600.00 26.7K
11:23 16,620.00 16,630.00 16,580.00 16,600.00 20.9K
11:24 16,570.00 16,600.00 16,490.00 16,570.00 24.3K
11:25 16,600.00 16,600.00 16,520.00 16,520.00 12.4K
11:26 16,530.00 16,630.00 16,505.00 16,630.00 18.3K
11:27 16,630.00 16,630.00 16,530.00 16,530.00 23.7K
11:28 16,510.00 16,520.00 16,470.00 16,470.00 17.4K
11:29 16,480.00 16,550.00 16,380.00 16,460.00 34.8K
11:30 16,440.00 16,520.00 16,440.00 16,520.00 11.5K
11:31 16,520.00 16,550.00 16,480.00 16,480.00 19.5K
11:32 16,450.00 16,510.00 16,420.00 16,420.00 20.9K
11:33 16,400.00 16,400.00 16,350.00 16,380.00 28.5K
11:34 16,390.00 16,420.00 16,370.00 16,390.00 20.1K
11:35 16,350.00 16,350.00 16,300.00 16,300.00 45.5K
11:36 16,310.00 16,360.00 16,310.00 16,310.00 12.0K
11:37 16,310.00 16,330.00 16,310.00 16,320.00 12.0K
11:38 16,320.00 16,460.00 16,320.00 16,450.00 22.6K
11:39 16,450.00 16,460.00 16,400.00 16,400.00 17.4K
11:40 16,410.00 16,440.00 16,400.00 16,410.00 7.2K
11:41 16,430.00 16,440.00 16,340.00 16,340.00 13.9K
11:42 16,320.00 16,330.00 16,300.00 16,320.00 16.2K
11:43 16,300.00 16,300.00 16,220.00 16,250.00 54.5K
11:44 16,260.00 16,300.00 16,260.00 16,300.00 9.4K
11:45 16,290.00 16,310.00 16,250.00 16,250.00 10.5K
11:46 16,260.00 16,260.00 16,210.00 16,230.00 22.1K
11:47 16,230.00 16,260.00 16,220.00 16,250.00 13.6K
11:48 16,240.00 16,270.00 16,170.00 16,270.00 50.7K
11:49 16,220.00 16,270.00 16,220.00 16,240.00 5.5K
11:50 16,230.00 16,260.00 16,200.00 16,200.00 13.5K
11:51 16,200.00 16,240.00 16,190.00 16,240.00 14.3K
11:52 16,230.00 16,240.00 16,160.00 16,170.00 15.1K
11:53 16,160.00 16,180.00 16,120.00 16,120.00 27.1K
11:54 16,140.00 16,230.00 16,140.00 16,220.00 10.2K
11:55 16,210.00 16,240.00 16,210.00 16,240.00 7.5K
11:56 16,240.00 16,290.00 16,240.00 16,260.00 11.8K
11:57 16,270.00 16,330.00 16,270.00 16,330.00 14.5K
11:58 16,310.00 16,350.00 16,300.00 16,350.00 15.4K
11:59 16,360.00 16,360.00 16,300.00 16,310.00 18.2K
12:00 16,300.00 16,300.00 16,260.00 16,270.00 11.3K
12:01 16,270.00 16,270.00 16,240.00 16,240.00 10.3K
12:02 16,265.00 16,370.00 16,250.00 16,370.00 11.8K
12:03 16,420.00 16,510.00 16,410.00 16,460.00 72.0K
12:04 16,460.00 16,490.00 16,380.00 16,400.00 33.6K
12:05 16,360.00 16,400.00 16,330.00 16,360.00 18.0K
12:06 16,450.00 16,450.00 16,370.00 16,390.00 5.3K
12:07 16,390.00 16,390.00 16,310.00 16,320.00 18.7K
12:08 16,320.00 16,350.00 16,320.00 16,350.00 3.9K
12:09 16,350.00 16,380.00 16,290.00 16,290.00 10.6K
12:10 16,300.00 16,330.00 16,280.00 16,290.00 11.1K
12:11 16,290.00 16,320.00 16,270.00 16,320.00 6.4K
12:12 16,330.00 16,680.00 16,300.00 16,680.00 112.9K
12:13 16,740.00 16,750.00 16,620.00 16,620.00 152.3K
12:14 16,630.00 16,640.00 16,530.00 16,560.00 64.8K
12:15 16,550.00 16,550.00 16,460.00 16,470.00 45.8K
12:16 16,460.00 16,560.00 16,425.00 16,560.00 42.1K
12:17 16,570.00 16,570.00 16,480.00 16,490.00 24.2K
12:18 16,500.00 16,560.00 16,490.00 16,500.00 25.1K
12:19 16,540.00 16,590.00 16,450.00 16,470.00 37.1K
12:20 16,480.00 16,540.00 16,470.00 16,530.00 10.2K
12:21 16,560.00 16,570.00 16,450.00 16,510.00 20.7K
12:22 16,510.00 16,520.00 16,480.00 16,480.00 6.5K
12:23 16,470.00 16,480.00 16,450.00 16,450.00 11.8K
12:24 16,450.00 16,520.00 16,440.00 16,490.00 22.1K
12:25 16,475.00 16,500.00 16,470.00 16,500.00 6.8K
12:26 16,510.00 16,580.00 16,490.00 16,570.00 26.9K
12:27 16,580.00 16,580.00 16,480.00 16,530.00 27.4K
12:28 16,540.00 16,540.00 16,460.00 16,490.00 16.2K
12:29 16,490.00 16,500.00 16,460.00 16,460.00 11.2K
12:30 16,460.00 16,580.00 16,460.00 16,580.00 19.2K
12:31 16,570.00 16,580.00 16,480.00 16,580.00 20.1K
12:32 16,590.00 16,600.00 16,550.00 16,580.00 30.4K
12:33 16,560.00 16,560.00 16,500.00 16,500.00 18.2K
12:34 16,510.00 16,530.00 16,480.00 16,510.00 8.8K
12:35 16,520.00 16,550.00 16,480.00 16,490.00 12.7K
12:36 16,470.00 16,520.00 16,460.00 16,490.00 13.7K
12:37 16,490.00 16,540.00 16,480.00 16,540.00 6.9K
12:38 16,520.00 16,540.00 16,480.00 16,480.00 17.7K
12:39 16,510.00 16,550.00 16,490.00 16,550.00 13.4K
12:40 16,540.00 16,640.00 16,520.00 16,640.00 33.3K
12:41 16,650.00 16,660.00 16,570.00 16,650.00 64.5K
12:42 16,650.00 16,650.00 16,540.00 16,620.00 42.0K
12:43 16,610.00 16,620.00 16,550.00 16,610.00 16.2K
12:44 16,610.00 16,610.00 16,520.00 16,540.00 19.3K
12:45 16,540.00 16,540.00 16,480.00 16,530.00 26.9K
12:46 16,520.00 16,540.00 16,500.00 16,520.00 8.6K
12:47 16,510.00 16,510.00 16,450.00 16,470.00 27.0K
12:48 16,510.00 16,510.00 16,480.00 16,480.00 5.7K
12:49 16,490.00 16,530.00 16,480.00 16,500.00 6.5K
12:50 16,510.00 16,510.00 16,470.00 16,470.00 5.5K
12:51 16,470.00 16,470.00 16,370.00 16,370.00 33.4K
12:52 16,350.00 16,350.00 16,200.00 16,280.00 62.9K
12:53 16,280.00 16,350.00 16,280.00 16,330.00 17.3K
12:54 16,330.00 16,360.00 16,300.00 16,360.00 15.8K
12:55 16,350.00 16,370.00 16,315.00 16,360.00 12.3K
12:56 16,360.00 16,380.00 16,340.00 16,380.00 5.9K
12:57 16,400.00 16,420.00 16,400.00 16,410.00 13.0K
12:58 16,410.00 16,420.00 16,370.00 16,410.00 8.5K
12:59 16,390.00 16,410.00 16,340.00 16,340.00 24.3K
13:00 16,320.00 16,330.00 16,280.00 16,300.00 15.1K
13:01 16,310.00 16,340.00 16,310.00 16,330.00 5.8K
13:02 16,340.00 16,340.00 16,290.00 16,300.00 9.5K
13:03 16,300.00 16,300.00 16,230.00 16,290.00 30.8K
13:04 16,290.00 16,320.00 16,230.00 16,290.00 15.4K
13:05 16,280.00 16,350.00 16,280.00 16,340.00 11.0K
13:06 16,340.00 16,390.00 16,340.00 16,390.00 12.4K
13:07 16,380.00 16,390.00 16,350.00 16,350.00 13.8K
13:08 16,340.00 16,380.00 16,320.00 16,380.00 3.1K
13:09 16,380.00 16,380.00 16,330.00 16,330.00 3.9K
13:10 16,330.00 16,340.00 16,290.00 16,290.00 3.5K
13:11 16,290.00 16,300.00 16,280.00 16,280.00 10.2K
13:12 16,270.00 16,310.00 16,270.00 16,280.00 8.4K
13:13 16,280.00 16,340.00 16,280.00 16,340.00 3.7K
13:14 16,340.00 16,350.00 16,270.00 16,290.00 7.3K
13:15 16,270.00 16,290.00 16,260.00 16,270.00 5.0K
13:16 16,280.00 16,320.00 16,270.00 16,320.00 4.6K
13:17 16,320.00 16,330.00 16,290.00 16,290.00 3.6K
13:18 16,300.00 16,380.00 16,300.00 16,350.00 20.3K
13:19 16,350.00 16,360.00 16,320.00 16,330.00 8.2K
13:20 16,320.00 16,320.00 16,280.00 16,290.00 6.5K
13:21 16,300.00 16,330.00 16,290.00 16,310.00 6.2K
13:22 16,340.00 16,370.00 16,330.00 16,350.00 13.0K
13:23 16,350.00 16,380.00 16,340.00 16,380.00 8.9K
13:24 16,370.00 16,370.00 16,350.00 16,350.00 4.9K
13:25 16,350.00 16,350.00 16,320.00 16,330.00 4.1K
13:26 16,330.00 16,340.00 16,310.00 16,320.00 4.2K
13:27 16,310.00 16,310.00 16,290.00 16,310.00 7.6K
13:28 16,300.00 16,300.00 16,280.00 16,280.00 10.3K
13:29 16,280.00 16,290.00 16,270.00 16,270.00 5.2K
13:30 16,280.00 16,280.00 16,220.00 16,220.00 29.0K
13:31 16,220.00 16,220.00 16,150.00 16,200.00 67.0K
13:32 16,230.00 16,270.00 16,210.00 16,240.00 9.7K
13:33 16,240.00 16,440.00 16,230.00 16,350.00 47.0K
13:34 16,290.00 16,360.00 16,290.00 16,330.00 17.3K
13:35 16,350.00 16,400.00 16,350.00 16,380.00 24.1K
13:36 16,360.00 16,360.00 16,320.00 16,340.00 9.5K
13:37 16,330.00 16,330.00 16,300.00 16,320.00 7.9K
13:38 16,320.00 16,360.00 16,320.00 16,360.00 3.6K
13:39 16,340.00 16,350.00 16,320.00 16,320.00 5.7K
13:40 16,320.00 16,410.00 16,320.00 16,410.00 14.5K
13:41 16,410.00 16,410.00 16,320.00 16,320.00 7.4K
13:42 16,330.00 16,330.00 16,320.00 16,330.00 2.2K
13:43 16,330.00 16,340.00 16,280.00 16,290.00 13.5K
13:44 16,290.00 16,310.00 16,290.00 16,310.00 3.9K
13:45 16,310.00 16,310.00 16,260.00 16,260.00 10.7K
13:46 16,270.00 16,290.00 16,240.00 16,280.00 6.7K
13:47 16,250.00 16,270.00 16,240.00 16,260.00 7.1K
13:48 16,260.00 16,260.00 16,210.00 16,220.00 11.1K
13:49 16,210.00 16,210.00 16,180.00 16,180.00 16.4K
13:50 16,180.00 16,200.00 16,140.00 16,180.00 27.2K
13:51 16,220.00 16,280.00 16,190.00 16,250.00 10.0K
13:52 16,240.00 16,290.00 16,240.00 16,280.00 6.3K
13:53 16,270.00 16,280.00 16,260.00 16,270.00 4.1K
13:54 16,270.00 16,450.00 16,250.00 16,330.00 76.0K
13:55 16,250.00 16,330.00 16,250.00 16,310.00 44.0K
13:56 16,310.00 16,320.00 16,110.00 16,110.00 40.8K
13:57 16,160.00 16,200.00 16,130.00 16,180.00 30.8K
13:58 16,170.00 16,180.00 16,110.00 16,120.00 35.5K
13:59 16,120.00 16,120.00 16,030.00 16,050.00 50.9K
14:00 16,040.00 16,040.00 15,980.00 15,980.00 47.7K
14:01 15,980.00 15,980.00 15,880.00 15,920.00 46.3K
14:02 15,910.00 15,960.00 15,910.00 15,950.00 15.2K
14:03 15,940.00 15,940.00 15,880.00 15,890.00 21.9K
14:04 15,890.00 15,970.00 15,860.00 15,970.00 20.4K
14:05 15,970.00 15,995.00 15,960.00 15,995.00 9.9K
14:06 16,000.00 16,010.00 15,960.00 15,980.00 22.7K
14:07 15,970.00 16,000.00 15,960.00 15,990.00 4.5K
14:08 15,990.00 16,010.00 15,980.00 16,000.00 6.3K
14:09 16,000.00 16,000.00 15,900.00 15,910.00 16.3K
14:10 15,950.00 15,970.00 15,910.00 15,930.00 4.5K
14:11 15,950.00 15,970.00 15,940.00 15,970.00 3.1K
14:12 15,990.00 16,040.00 15,990.00 16,010.00 6.3K
14:13 16,010.00 16,010.00 15,950.00 15,960.00 5.2K
14:14 15,960.00 16,020.00 15,950.00 15,980.00 6.1K
14:15 15,980.00 16,040.00 15,980.00 16,030.00 8.8K
14:16 16,040.00 16,150.00 16,040.00 16,090.00 34.5K
14:17 16,100.00 16,100.00 16,060.00 16,070.00 15.8K
14:18 16,050.00 16,090.00 16,050.00 16,080.00 4.7K
14:19 16,080.00 16,080.00 16,040.00 16,055.00 6.2K
14:20 16,055.00 16,090.00 16,050.00 16,090.00 7.9K
14:21 16,090.00 16,090.00 16,060.00 16,070.00 5.8K
14:22 16,050.00 16,060.00 15,980.00 15,990.00 9.2K
14:23 15,990.00 16,030.00 15,980.00 16,020.00 3.6K
14:24 16,020.00 16,020.00 15,995.00 15,995.00 4.5K
14:25 15,995.00 15,995.00 15,960.00 15,970.00 10.7K
14:26 15,970.00 15,970.00 15,930.00 15,940.00 8.2K
14:27 15,930.00 15,950.00 15,900.00 15,900.00 12.9K
14:28 15,890.00 15,970.00 15,880.00 15,970.00 10.5K
14:29 15,970.00 15,970.00 15,940.00 15,960.00 2.0K
14:30 15,950.00 16,000.00 15,950.00 15,990.00 4.7K
14:31 15,990.00 15,990.00 15,970.00 15,970.00 2.2K
14:32 15,970.00 15,980.00 15,910.00 15,910.00 8.2K
14:33 15,910.00 15,910.00 15,850.00 15,870.00 17.0K
14:34 15,870.00 15,960.00 15,870.00 15,940.00 4.0K
14:35 15,940.00 15,950.00 15,920.00 15,920.00 5.6K
14:36 15,920.00 15,930.00 15,900.00 15,910.00 4.0K
14:37 15,920.00 15,975.00 15,900.00 15,975.00 4.9K
14:38 15,985.00 16,010.00 15,980.00 16,010.00 5.6K
14:39 16,010.00 16,030.00 16,010.00 16,010.00 7.7K
14:40 16,020.00 16,030.00 16,000.00 16,020.00 6.8K
14:41 16,020.00 16,020.00 16,000.00 16,010.00 2.5K
14:42 16,000.00 16,000.00 15,980.00 15,980.00 5.1K
14:43 15,970.00 16,000.00 15,970.00 15,990.00 2.1K
14:44 15,980.00 15,985.00 15,960.00 15,970.00 2.5K
14:45 15,970.00 15,980.00 15,950.00 15,950.00 3.6K
14:46 15,930.00 16,020.00 15,930.00 16,020.00 8.3K
14:47 16,020.00 16,020.00 15,990.00 16,010.00 2.5K
14:48 16,000.00 16,020.00 15,990.00 16,020.00 2.6K
14:49 16,020.00 16,030.00 16,000.00 16,000.00 5.9K
14:50 15,990.00 16,000.00 15,970.00 15,990.00 4.1K
14:51 15,990.00 15,990.00 15,970.00 15,990.00 2.7K
14:52 15,970.00 15,980.00 15,950.00 15,950.00 3.1K
14:53 15,960.00 15,970.00 15,950.00 15,970.00 2.0K
14:54 15,970.00 15,970.00 15,950.00 15,960.00 5.3K
14:55 15,970.00 15,970.00 15,940.00 15,940.00 4.8K
14:56 15,945.00 15,945.00 15,890.00 15,890.00 15.7K
14:57 15,870.00 15,930.00 15,870.00 15,930.00 9.2K
14:58 15,870.00 15,910.00 15,820.00 15,820.00 29.9K
14:59 15,820.00 15,890.00 15,820.00 15,880.00 16.7K
15:00 15,870.00 15,880.00 15,850.00 15,870.00 3.6K
15:01 15,880.00 16,000.00 15,880.00 16,000.00 10.9K
15:02 16,010.00 16,020.00 16,000.00 16,010.00 9.4K
15:03 16,010.00 16,010.00 15,970.00 15,980.00 6.4K
15:04 15,970.00 16,000.00 15,970.00 15,990.00 2.9K
15:05 16,000.00 16,000.00 15,980.00 15,990.00 4.2K
15:06 15,980.00 15,990.00 15,970.00 15,970.00 4.9K
15:07 15,970.00 15,990.00 15,950.00 15,950.00 4.4K
15:08 15,960.00 15,970.00 15,910.00 15,910.00 4.9K
15:09 15,910.00 15,950.00 15,880.00 15,930.00 7.8K
15:10 15,950.00 15,950.00 15,890.00 15,900.00 5.6K
15:11 15,890.00 15,890.00 15,860.00 15,860.00 10.6K
15:12 15,880.00 15,965.00 15,880.00 15,965.00 10.0K
15:13 15,950.00 15,960.00 15,910.00 15,910.00 7.5K
15:14 15,930.00 15,930.00 15,900.00 15,920.00 6.7K
15:15 15,930.00 15,960.00 15,900.00 15,950.00 8.9K
15:16 15,940.00 15,950.00 15,925.00 15,940.00 7.5K
15:17 15,930.00 15,950.00 15,930.00 15,950.00 11.3K
15:18 15,950.00 16,050.00 15,950.00 16,040.00 27.4K
15:19 16,060.00 16,110.00 16,010.00 16,100.00 49.4K
15:29 16,140.00 16,140.00 16,140.00 16,140.00 64.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし