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 13,250.00 13,320.00 13,200.00 13,240.00 205.7K
09:01 13,260.00 13,450.00 13,200.00 13,260.00 184.4K
09:02 13,260.00 13,310.00 13,250.00 13,310.00 51.2K
09:03 13,320.00 13,370.00 13,300.00 13,300.00 72.1K
09:04 13,350.00 13,360.00 13,240.00 13,280.00 70.0K
09:05 13,300.00 13,340.00 13,260.00 13,270.00 32.0K
09:06 13,270.00 13,280.00 13,180.00 13,180.00 65.6K
09:07 13,190.00 13,250.00 13,170.00 13,220.00 28.9K
09:08 13,220.00 13,280.00 13,180.00 13,180.00 30.1K
09:09 13,180.00 13,180.00 13,130.00 13,140.00 38.7K
09:10 13,130.00 13,220.00 13,130.00 13,220.00 38.8K
09:11 13,220.00 13,220.00 13,120.00 13,150.00 21.3K
09:12 13,150.00 13,210.00 13,130.00 13,150.00 12.1K
09:13 13,120.00 13,150.00 13,110.00 13,140.00 16.3K
09:14 13,130.00 13,130.00 13,100.00 13,120.00 20.2K
09:15 13,110.00 13,120.00 13,100.00 13,120.00 11.2K
09:16 13,120.00 13,190.00 13,120.00 13,140.00 7.4K
09:17 13,190.00 13,190.00 13,150.00 13,170.00 4.9K
09:18 13,170.00 13,170.00 13,160.00 13,160.00 5.8K
09:19 13,160.00 13,160.00 13,110.00 13,120.00 13.6K
09:20 13,120.00 13,170.00 13,120.00 13,140.00 10.8K
09:21 13,130.00 13,220.00 13,130.00 13,210.00 12.0K
09:22 13,210.00 13,300.00 13,170.00 13,270.00 34.0K
09:23 13,290.00 13,400.00 13,280.00 13,390.00 106.9K
09:24 13,400.00 13,400.00 13,310.00 13,360.00 29.9K
09:25 13,320.00 13,320.00 13,230.00 13,240.00 34.0K
09:26 13,240.00 13,260.00 13,220.00 13,220.00 11.2K
09:27 13,220.00 13,300.00 13,220.00 13,260.00 10.1K
09:28 13,280.00 13,280.00 13,225.00 13,225.00 11.1K
09:29 13,210.00 13,210.00 13,180.00 13,180.00 13.8K
09:30 13,180.00 13,260.00 13,180.00 13,230.00 5.1K
09:31 13,250.00 13,250.00 13,180.00 13,180.00 9.2K
09:32 13,180.00 13,180.00 13,130.00 13,140.00 21.4K
09:33 13,140.00 13,180.00 13,140.00 13,160.00 7.1K
09:34 13,170.00 13,170.00 13,145.00 13,145.00 5.3K
09:35 13,145.00 13,150.00 13,130.00 13,140.00 5.1K
09:36 13,130.00 13,170.00 13,130.00 13,170.00 8.2K
09:37 13,180.00 13,190.00 13,160.00 13,160.00 5.2K
09:38 13,150.00 13,170.00 13,150.00 13,160.00 7.6K
09:39 13,160.00 13,160.00 13,140.00 13,140.00 6.3K
09:40 13,140.00 13,150.00 13,130.00 13,130.00 7.0K
09:41 13,130.00 13,140.00 13,120.00 13,130.00 4.7K
09:42 13,130.00 13,150.00 13,120.00 13,140.00 4.5K
09:43 13,150.00 13,160.00 13,140.00 13,150.00 2.0K
09:44 13,140.00 13,150.00 13,130.00 13,130.00 5.2K
09:45 13,130.00 13,130.00 13,100.00 13,100.00 27.4K
09:46 13,060.00 13,080.00 13,030.00 13,050.00 30.8K
09:47 13,050.00 13,060.00 13,040.00 13,050.00 7.1K
09:48 13,030.00 13,030.00 12,960.00 12,960.00 33.8K
09:49 13,000.00 13,030.00 12,980.00 13,020.00 11.1K
09:50 13,010.00 13,030.00 13,010.00 13,010.00 5.0K
09:51 13,020.00 13,030.00 13,010.00 13,020.00 2.2K
09:52 13,010.00 13,020.00 12,980.00 12,980.00 10.2K
09:53 12,970.00 13,010.00 12,960.00 13,010.00 9.2K
09:54 13,010.00 13,030.00 13,010.00 13,010.00 4.4K
09:55 13,010.00 13,050.00 13,010.00 13,050.00 4.2K
09:56 13,030.00 13,060.00 13,030.00 13,060.00 3.7K
09:57 13,070.00 13,070.00 13,040.00 13,050.00 3.4K
09:58 13,040.00 13,050.00 13,030.00 13,050.00 2.5K
09:59 13,050.00 13,070.00 13,050.00 13,070.00 1.2K
10:00 13,070.00 13,080.00 13,060.00 13,060.00 2.6K
10:01 13,070.00 13,080.00 13,050.00 13,080.00 2.4K
10:02 13,070.00 13,090.00 13,070.00 13,080.00 3.7K
10:03 13,080.00 13,080.00 13,050.00 13,060.00 3.6K
10:04 13,060.00 13,060.00 13,050.00 13,060.00 0.6K
10:05 13,050.00 13,050.00 13,030.00 13,040.00 5.9K
10:06 13,040.00 13,040.00 13,020.00 13,020.00 4.3K
10:07 13,010.00 13,020.00 12,980.00 12,980.00 9.3K
10:08 12,980.00 13,000.00 12,980.00 13,000.00 4.1K
10:09 13,000.00 13,020.00 13,000.00 13,010.00 5.7K
10:10 13,010.00 13,020.00 13,000.00 13,010.00 2.4K
10:11 13,010.00 13,010.00 12,990.00 13,000.00 4.7K
10:12 12,990.00 13,000.00 12,980.00 12,990.00 3.8K
10:13 12,980.00 12,990.00 12,950.00 12,950.00 12.4K
10:14 12,950.00 12,950.00 12,920.00 12,920.00 10.8K
10:15 12,920.00 12,970.00 12,910.00 12,950.00 8.3K
10:16 12,950.00 12,960.00 12,950.00 12,960.00 2.8K
10:17 12,960.00 12,980.00 12,960.00 12,980.00 3.4K
10:18 12,980.00 12,980.00 12,960.00 12,960.00 1.7K
10:19 12,960.00 12,980.00 12,950.00 12,950.00 3.3K
10:20 12,950.00 12,960.00 12,940.00 12,960.00 2.2K
10:21 12,960.00 12,990.00 12,960.00 12,980.00 1.2K
10:22 12,970.00 12,980.00 12,970.00 12,970.00 5.8K
10:23 12,980.00 12,980.00 12,960.00 12,980.00 2.3K
10:24 12,980.00 12,980.00 12,960.00 12,960.00 0.6K
10:25 12,980.00 12,980.00 12,970.00 12,980.00 1.0K
10:26 12,980.00 12,990.00 12,970.00 12,990.00 1.3K
10:27 12,990.00 13,040.00 12,990.00 13,020.00 6.3K
10:28 13,020.00 13,040.00 13,010.00 13,040.00 3.1K
10:29 13,040.00 13,040.00 13,020.00 13,030.00 2.7K
10:30 13,020.00 13,020.00 13,000.00 13,010.00 0.7K
10:31 13,010.00 13,030.00 13,010.00 13,020.00 2.0K
10:32 13,040.00 13,040.00 13,010.00 13,020.00 8.8K
10:33 13,020.00 13,030.00 13,010.00 13,010.00 1.4K
10:34 13,010.00 13,010.00 12,980.00 12,990.00 3.0K
10:35 12,990.00 12,995.00 12,980.00 12,995.00 0.7K
10:36 13,000.00 13,020.00 12,990.00 13,020.00 1.5K
10:37 13,020.00 13,050.00 13,020.00 13,050.00 1.7K
10:38 13,050.00 13,060.00 13,040.00 13,040.00 1.2K
10:39 13,030.00 13,040.00 13,030.00 13,030.00 0.6K
10:40 13,030.00 13,040.00 13,030.00 13,040.00 1.2K
10:41 13,040.00 13,040.00 13,030.00 13,040.00 0.4K
10:42 13,030.00 13,040.00 13,030.00 13,040.00 0.7K
10:43 13,040.00 13,050.00 13,030.00 13,050.00 2.3K
10:44 13,050.00 13,050.00 13,030.00 13,050.00 0.3K
10:45 13,040.00 13,060.00 13,040.00 13,060.00 3.2K
10:46 13,060.00 13,060.00 13,050.00 13,050.00 1.2K
10:47 13,050.00 13,050.00 13,040.00 13,050.00 1.1K
10:48 13,040.00 13,050.00 13,040.00 13,040.00 1.1K
10:49 13,030.00 13,050.00 13,030.00 13,040.00 0.5K
10:50 13,040.00 13,050.00 13,030.00 13,040.00 0.5K
10:51 13,030.00 13,040.00 13,020.00 13,020.00 1.7K
10:52 13,020.00 13,030.00 13,020.00 13,020.00 0.5K
10:53 13,030.00 13,030.00 13,020.00 13,020.00 0.2K
10:54 13,030.00 13,040.00 13,030.00 13,030.00 2.0K
10:55 13,030.00 13,040.00 13,030.00 13,030.00 2.3K
10:56 13,030.00 13,040.00 13,020.00 13,020.00 1.8K
10:57 13,010.00 13,020.00 13,010.00 13,010.00 0.9K
10:58 13,010.00 13,030.00 13,000.00 13,000.00 1.9K
10:59 13,010.00 13,010.00 13,000.00 13,010.00 0.7K
11:00 13,010.00 13,020.00 13,010.00 13,010.00 1.7K
11:01 13,010.00 13,010.00 13,000.00 13,000.00 1.5K
11:02 13,000.00 13,000.00 13,000.00 13,000.00 1.3K
11:03 12,990.00 13,000.00 12,990.00 13,000.00 1.9K
11:04 13,000.00 13,020.00 12,990.00 12,990.00 1.9K
11:05 12,990.00 13,000.00 12,990.00 13,000.00 1.6K
11:06 13,010.00 13,010.00 13,000.00 13,010.00 0.3K
11:07 13,010.00 13,060.00 13,010.00 13,060.00 1.8K
11:08 13,050.00 13,060.00 13,050.00 13,050.00 2.5K
11:09 13,050.00 13,070.00 13,050.00 13,070.00 1.7K
11:10 13,070.00 13,070.00 13,060.00 13,060.00 0.7K
11:11 13,050.00 13,060.00 13,050.00 13,060.00 0.6K
11:12 13,090.00 13,090.00 13,070.00 13,070.00 4.8K
11:13 13,070.00 13,070.00 13,050.00 13,050.00 0.4K
11:14 13,050.00 13,060.00 13,050.00 13,050.00 1.0K
11:15 13,060.00 13,070.00 13,050.00 13,060.00 0.2K
11:16 13,070.00 13,110.00 13,070.00 13,100.00 3.9K
11:17 13,110.00 13,120.00 13,100.00 13,110.00 5.7K
11:18 13,120.00 13,130.00 13,110.00 13,130.00 2.4K
11:19 13,140.00 13,140.00 13,120.00 13,125.00 8.4K
11:20 13,130.00 13,230.00 13,130.00 13,210.00 18.4K
11:21 13,220.00 13,220.00 13,160.00 13,180.00 5.6K
11:22 13,180.00 13,180.00 13,150.00 13,150.00 3.1K
11:23 13,150.00 13,200.00 13,140.00 13,190.00 10.4K
11:24 13,190.00 13,200.00 13,180.00 13,180.00 7.3K
11:25 13,180.00 13,210.00 13,180.00 13,180.00 9.3K
11:26 13,170.00 13,250.00 13,170.00 13,250.00 12.1K
11:27 13,240.00 13,250.00 13,210.00 13,220.00 3.5K
11:28 13,220.00 13,220.00 13,190.00 13,190.00 3.0K
11:29 13,190.00 13,190.00 13,130.00 13,190.00 5.1K
11:30 13,200.00 13,210.00 13,200.00 13,200.00 3.1K
11:31 13,200.00 13,200.00 13,160.00 13,160.00 2.8K
11:32 13,160.00 13,220.00 13,160.00 13,190.00 3.7K
11:33 13,200.00 13,220.00 13,190.00 13,190.00 2.1K
11:34 13,190.00 13,190.00 13,190.00 13,190.00 1.0K
11:35 13,190.00 13,190.00 13,150.00 13,170.00 5.2K
11:36 13,170.00 13,170.00 13,150.00 13,150.00 1.3K
11:37 13,150.00 13,150.00 13,130.00 13,130.00 1.0K
11:38 13,130.00 13,140.00 13,130.00 13,130.00 0.7K
11:39 13,130.00 13,140.00 13,130.00 13,140.00 0.5K
11:40 13,130.00 13,160.00 13,130.00 13,160.00 2.2K
11:41 13,140.00 13,140.00 13,130.00 13,140.00 0.6K
11:42 13,150.00 13,160.00 13,150.00 13,160.00 0.5K
11:43 13,140.00 13,160.00 13,140.00 13,140.00 0.5K
11:44 13,140.00 13,140.00 13,140.00 13,140.00 1.1K
11:45 13,150.00 13,150.00 13,130.00 13,130.00 2.6K
11:46 13,120.00 13,140.00 13,110.00 13,140.00 3.5K
11:47 13,140.00 13,170.00 13,140.00 13,150.00 1.2K
11:48 13,150.00 13,150.00 13,130.00 13,130.00 0.4K
11:49 13,130.00 13,130.00 13,110.00 13,120.00 1.2K
11:50 13,120.00 13,120.00 13,110.00 13,120.00 0.7K
11:51 13,120.00 13,120.00 13,110.00 13,110.00 0.2K
11:52 13,120.00 13,120.00 13,100.00 13,100.00 4.4K
11:53 13,100.00 13,120.00 13,080.00 13,090.00 2.0K
11:54 13,100.00 13,130.00 13,100.00 13,110.00 1.1K
11:55 13,110.00 13,120.00 13,100.00 13,110.00 0.8K
11:56 13,110.00 13,110.00 13,070.00 13,070.00 2.6K
11:57 13,080.00 13,100.00 13,060.00 13,060.00 3.3K
11:58 13,070.00 13,070.00 13,070.00 13,070.00 0.4K
11:59 13,070.00 13,100.00 13,060.00 13,100.00 0.2K
12:00 13,100.00 13,100.00 13,050.00 13,050.00 2.3K
12:01 13,090.00 13,090.00 13,060.00 13,080.00 0.4K
12:02 13,080.00 13,080.00 13,070.00 13,070.00 0.5K
12:03 13,070.00 13,070.00 13,060.00 13,060.00 1.0K
12:04 13,070.00 13,080.00 13,060.00 13,080.00 0.4K
12:05 13,060.00 13,080.00 13,050.00 13,060.00 2.5K
12:06 13,060.00 13,060.00 13,060.00 13,060.00 1.0K
12:07 13,060.00 13,080.00 13,050.00 13,080.00 2.0K
12:08 13,070.00 13,100.00 13,060.00 13,100.00 2.7K
12:09 13,100.00 13,150.00 13,100.00 13,150.00 4.1K
12:10 13,150.00 13,150.00 13,110.00 13,120.00 1.6K
12:11 13,120.00 13,150.00 13,120.00 13,140.00 1.0K
12:12 13,130.00 13,150.00 13,130.00 13,150.00 1.2K
12:13 13,150.00 13,170.00 13,150.00 13,160.00 1.1K
12:14 13,160.00 13,190.00 13,160.00 13,180.00 9.1K
12:15 13,160.00 13,170.00 13,150.00 13,150.00 1.4K
12:16 13,150.00 13,150.00 13,130.00 13,130.00 1.0K
12:17 13,130.00 13,130.00 13,110.00 13,130.00 0.5K
12:18 13,130.00 13,140.00 13,120.00 13,120.00 1.6K
12:19 13,120.00 13,130.00 13,110.00 13,120.00 0.6K
12:20 13,120.00 13,120.00 13,100.00 13,100.00 3.3K
12:21 13,100.00 13,100.00 13,070.00 13,070.00 3.0K
12:22 13,070.00 13,100.00 13,070.00 13,100.00 3.1K
12:23 13,120.00 13,120.00 13,110.00 13,110.00 0.3K
12:24 13,110.00 13,120.00 13,110.00 13,110.00 0.4K
12:25 13,110.00 13,120.00 13,100.00 13,110.00 0.6K
12:26 13,110.00 13,110.00 13,100.00 13,100.00 0.7K
12:27 13,110.00 13,130.00 13,100.00 13,110.00 2.4K
12:28 13,140.00 13,160.00 13,140.00 13,140.00 0.3K
12:29 13,140.00 13,140.00 13,130.00 13,130.00 0.3K
12:30 13,130.00 13,130.00 13,110.00 13,110.00 0.3K
12:31 13,110.00 13,200.00 13,110.00 13,180.00 4.6K
12:32 13,190.00 13,190.00 13,180.00 13,190.00 7.3K
12:33 13,190.00 13,190.00 13,170.00 13,180.00 2.3K
12:34 13,180.00 13,180.00 13,170.00 13,170.00 0.6K
12:35 13,160.00 13,180.00 13,160.00 13,160.00 2.3K
12:36 13,160.00 13,210.00 13,150.00 13,210.00 6.7K
12:37 13,210.00 13,220.00 13,150.00 13,190.00 3.9K
12:38 13,190.00 13,190.00 13,150.00 13,180.00 3.1K
12:39 13,180.00 13,190.00 13,140.00 13,190.00 5.1K
12:40 13,190.00 13,190.00 13,180.00 13,180.00 0.9K
12:41 13,180.00 13,180.00 13,160.00 13,160.00 0.3K
12:42 13,170.00 13,170.00 13,140.00 13,140.00 2.7K
12:43 13,140.00 13,160.00 13,120.00 13,160.00 2.3K
12:44 13,160.00 13,160.00 13,120.00 13,130.00 1.7K
12:45 13,160.00 13,160.00 13,140.00 13,140.00 0.2K
12:46 13,150.00 13,150.00 13,140.00 13,140.00 0.9K
12:47 13,160.00 13,160.00 13,130.00 13,130.00 1.2K
12:48 13,160.00 13,160.00 13,120.00 13,120.00 0.9K
12:49 13,120.00 13,120.00 13,110.00 13,110.00 5.3K
12:50 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
12:51 13,140.00 13,140.00 13,120.00 13,140.00 1.1K
12:52 13,130.00 13,140.00 13,130.00 13,130.00 0.7K
12:53 13,130.00 13,160.00 13,120.00 13,160.00 1.0K
12:54 13,160.00 13,160.00 13,140.00 13,140.00 0.9K
12:55 13,130.00 13,150.00 13,130.00 13,130.00 0.7K
12:56 13,130.00 13,150.00 13,130.00 13,150.00 0.5K
12:57 13,150.00 13,150.00 13,130.00 13,130.00 1.6K
12:58 13,130.00 13,130.00 13,130.00 13,130.00 0.9K
12:59 13,140.00 13,140.00 13,130.00 13,130.00 0.4K
13:00 13,130.00 13,130.00 13,130.00 13,130.00 0.8K
13:01 13,130.00 13,130.00 13,120.00 13,120.00 1.5K
13:02 13,100.00 13,130.00 13,080.00 13,090.00 6.4K
13:03 13,100.00 13,120.00 13,090.00 13,090.00 1.1K
13:04 13,090.00 13,110.00 13,090.00 13,110.00 0.1K
13:05 13,120.00 13,120.00 13,110.00 13,110.00 0.7K
13:06 13,120.00 13,130.00 13,110.00 13,130.00 2.6K
13:07 13,120.00 13,130.00 13,120.00 13,120.00 0.2K
13:08 13,120.00 13,120.00 13,110.00 13,110.00 0.3K
13:09 13,110.00 13,110.00 13,110.00 13,110.00 0.2K
13:10 13,110.00 13,110.00 13,100.00 13,110.00 1.8K
13:11 13,110.00 13,110.00 13,100.00 13,110.00 0.8K
13:12 13,110.00 13,140.00 13,110.00 13,130.00 1.3K
13:13 13,140.00 13,160.00 13,140.00 13,150.00 0.4K
13:14 13,140.00 13,180.00 13,140.00 13,170.00 3.1K
13:15 13,180.00 13,180.00 13,140.00 13,140.00 1.3K
13:16 13,160.00 13,170.00 13,160.00 13,170.00 1.3K
13:17 13,170.00 13,170.00 13,150.00 13,150.00 2.9K
13:18 13,150.00 13,150.00 13,140.00 13,150.00 0.5K
13:19 13,150.00 13,150.00 13,140.00 13,140.00 0.4K
13:20 13,140.00 13,150.00 13,140.00 13,140.00 1.2K
13:21 13,140.00 13,140.00 13,140.00 13,140.00 0.3K
13:22 13,130.00 13,140.00 13,130.00 13,140.00 1.5K
13:23 13,140.00 13,140.00 13,110.00 13,110.00 1.4K
13:24 13,110.00 13,110.00 13,110.00 13,110.00 1.1K
13:25 13,110.00 13,120.00 13,100.00 13,100.00 3.3K
13:26 13,100.00 13,100.00 13,100.00 13,100.00 0.7K
13:27 13,100.00 13,120.00 13,100.00 13,120.00 1.6K
13:28 13,120.00 13,150.00 13,120.00 13,150.00 4.0K
13:29 13,150.00 13,150.00 13,120.00 13,130.00 1.0K
13:30 13,120.00 13,130.00 13,120.00 13,130.00 0.4K
13:31 13,130.00 13,130.00 13,110.00 13,110.00 0.5K
13:32 13,110.00 13,140.00 13,110.00 13,140.00 1.3K
13:33 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
13:34 13,120.00 13,120.00 13,100.00 13,100.00 3.3K
13:35 13,100.00 13,100.00 13,100.00 13,100.00 0.7K
13:36 13,100.00 13,100.00 13,090.00 13,100.00 3.3K
13:37 13,100.00 13,100.00 13,090.00 13,100.00 5.1K
13:38 13,100.00 13,150.00 13,100.00 13,150.00 4.6K
13:39 13,150.00 13,170.00 13,140.00 13,150.00 2.7K
13:40 13,160.00 13,220.00 13,150.00 13,220.00 13.7K
13:41 13,210.00 13,500.00 13,210.00 13,410.00 180.2K
13:42 13,410.00 13,690.00 13,410.00 13,680.00 288.4K
13:43 13,680.00 13,700.00 13,570.00 13,630.00 124.9K
13:44 13,610.00 13,660.00 13,570.00 13,600.00 85.2K
13:45 13,580.00 13,660.00 13,580.00 13,590.00 54.4K
13:46 13,570.00 13,570.00 13,480.00 13,510.00 68.8K
13:47 13,510.00 13,560.00 13,450.00 13,560.00 39.7K
13:48 13,590.00 13,700.00 13,550.00 13,630.00 84.0K
13:49 13,640.00 13,720.00 13,630.00 13,630.00 117.6K
13:50 13,650.00 13,770.00 13,650.00 13,700.00 148.2K
13:51 13,720.00 13,730.00 13,630.00 13,680.00 57.6K
13:52 13,670.00 13,700.00 13,590.00 13,680.00 54.8K
13:53 13,690.00 13,690.00 13,620.00 13,650.00 42.6K
13:54 13,660.00 13,750.00 13,660.00 13,710.00 70.7K
13:55 13,700.00 13,790.00 13,680.00 13,680.00 67.8K
13:56 13,660.00 13,660.00 13,530.00 13,630.00 56.1K
13:57 13,635.00 13,690.00 13,570.00 13,680.00 44.9K
13:58 13,690.00 13,750.00 13,670.00 13,680.00 45.0K
13:59 13,670.00 13,700.00 13,590.00 13,620.00 22.3K
14:00 13,610.00 13,630.00 13,550.00 13,570.00 26.8K
14:01 13,580.00 13,610.00 13,580.00 13,590.00 10.6K
14:02 13,590.00 13,670.00 13,590.00 13,660.00 16.5K
14:03 13,650.00 13,700.00 13,620.00 13,670.00 17.4K
14:04 13,670.00 13,750.00 13,650.00 13,730.00 53.1K
14:05 13,690.00 13,690.00 13,620.00 13,630.00 20.5K
14:06 13,620.00 13,660.00 13,610.00 13,610.00 14.8K
14:07 13,580.00 13,610.00 13,570.00 13,580.00 19.6K
14:08 13,560.00 13,580.00 13,540.00 13,560.00 26.4K
14:09 13,550.00 13,650.00 13,550.00 13,620.00 13.6K
14:10 13,620.00 13,630.00 13,590.00 13,600.00 7.3K
14:11 13,600.00 13,610.00 13,550.00 13,570.00 12.0K
14:12 13,610.00 13,610.00 13,570.00 13,570.00 4.6K
14:13 13,570.00 13,570.00 13,400.00 13,450.00 65.5K
14:14 13,460.00 13,500.00 13,460.00 13,460.00 18.1K
14:15 13,455.00 13,520.00 13,450.00 13,520.00 10.6K
14:16 13,520.00 13,540.00 13,470.00 13,540.00 11.2K
14:17 13,500.00 13,530.00 13,500.00 13,500.00 3.0K
14:18 13,510.00 13,550.00 13,510.00 13,550.00 11.4K
14:19 13,550.00 13,580.00 13,540.00 13,560.00 7.4K
14:20 13,560.00 13,570.00 13,520.00 13,530.00 7.4K
14:21 13,510.00 13,510.00 13,450.00 13,450.00 11.6K
14:22 13,490.00 13,490.00 13,440.00 13,480.00 11.3K
14:23 13,490.00 13,490.00 13,340.00 13,350.00 35.2K
14:24 13,420.00 13,430.00 13,370.00 13,390.00 16.4K
14:25 13,380.00 13,400.00 13,380.00 13,390.00 5.7K
14:26 13,390.00 13,390.00 13,340.00 13,350.00 13.6K
14:27 13,360.00 13,410.00 13,360.00 13,410.00 3.6K
14:28 13,410.00 13,430.00 13,410.00 13,420.00 6.9K
14:29 13,420.00 13,420.00 13,380.00 13,380.00 7.1K
14:30 13,380.00 13,430.00 13,370.00 13,430.00 5.4K
14:31 13,400.00 13,450.00 13,400.00 13,440.00 4.7K
14:32 13,420.00 13,430.00 13,410.00 13,425.00 4.9K
14:33 13,420.00 13,430.00 13,370.00 13,380.00 7.5K
14:34 13,380.00 13,420.00 13,340.00 13,420.00 12.3K
14:35 13,420.00 13,430.00 13,405.00 13,420.00 3.0K
14:36 13,430.00 13,430.00 13,400.00 13,400.00 3.0K
14:37 13,400.00 13,440.00 13,400.00 13,410.00 7.1K
14:38 13,410.00 13,410.00 13,390.00 13,410.00 3.3K
14:39 13,420.00 13,440.00 13,400.00 13,410.00 6.2K
14:40 13,410.00 13,480.00 13,410.00 13,440.00 9.2K
14:41 13,440.00 13,510.00 13,440.00 13,500.00 11.8K
14:42 13,490.00 13,510.00 13,470.00 13,490.00 6.6K
14:43 13,500.00 13,500.00 13,480.00 13,490.00 3.9K
14:44 13,490.00 13,500.00 13,470.00 13,490.00 2.8K
14:45 13,490.00 13,490.00 13,460.00 13,460.00 4.8K
14:46 13,470.00 13,490.00 13,440.00 13,490.00 3.0K
14:47 13,480.00 13,500.00 13,440.00 13,480.00 2.5K
14:48 13,480.00 13,480.00 13,450.00 13,450.00 1.8K
14:49 13,460.00 13,460.00 13,430.00 13,430.00 3.6K
14:50 13,430.00 13,460.00 13,430.00 13,440.00 3.7K
14:51 13,440.00 13,440.00 13,420.00 13,420.00 3.3K
14:52 13,420.00 13,420.00 13,390.00 13,390.00 13.0K
14:53 13,370.00 13,370.00 13,300.00 13,300.00 40.5K
14:54 13,290.00 13,360.00 13,240.00 13,360.00 22.2K
14:55 13,370.00 13,390.00 13,350.00 13,350.00 8.6K
14:56 13,360.00 13,370.00 13,330.00 13,360.00 4.8K
14:57 13,360.00 13,360.00 13,340.00 13,360.00 3.0K
14:58 13,360.00 13,360.00 13,330.00 13,340.00 7.2K
14:59 13,340.00 13,340.00 13,310.00 13,330.00 3.0K
15:00 13,350.00 13,370.00 13,330.00 13,360.00 2.7K
15:01 13,360.00 13,480.00 13,360.00 13,450.00 9.5K
15:02 13,470.00 13,470.00 13,460.00 13,460.00 4.0K
15:03 13,460.00 13,460.00 13,410.00 13,440.00 4.5K
15:04 13,440.00 13,440.00 13,400.00 13,410.00 4.5K
15:05 13,400.00 13,420.00 13,400.00 13,400.00 3.9K
15:06 13,400.00 13,400.00 13,350.00 13,370.00 9.1K
15:07 13,390.00 13,400.00 13,350.00 13,360.00 6.7K
15:08 13,360.00 13,370.00 13,330.00 13,340.00 4.5K
15:09 13,340.00 13,380.00 13,340.00 13,380.00 7.5K
15:10 13,380.00 13,390.00 13,380.00 13,380.00 3.1K
15:11 13,380.00 13,390.00 13,370.00 13,380.00 2.1K
15:12 13,380.00 13,380.00 13,360.00 13,360.00 4.8K
15:13 13,370.00 13,410.00 13,360.00 13,410.00 5.3K
15:14 13,410.00 13,410.00 13,390.00 13,390.00 2.9K
15:15 13,400.00 13,400.00 13,360.00 13,360.00 7.0K
15:16 13,370.00 13,390.00 13,360.00 13,370.00 2.4K
15:17 13,380.00 13,410.00 13,370.00 13,390.00 7.1K
15:18 13,400.00 13,400.00 13,370.00 13,370.00 4.0K
15:19 13,360.00 13,390.00 13,360.00 13,380.00 8.5K
15:29 13,390.00 13,390.00 13,390.00 13,390.00 46.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし