Daou Data Corp (032190)

032190
🏛️ 韓国 →
17,430.00
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 17,080.00 17,120.00 16,970.00 17,120.00 18.8K
09:05 17,060.00 17,320.00 17,040.00 17,300.00 24.6K
09:10 17,300.00 17,500.00 17,220.00 17,340.00 31.6K
09:15 17,330.00 17,330.00 17,170.00 17,280.00 11.1K
09:20 17,280.00 17,360.00 17,200.00 17,340.00 10.1K
09:25 17,340.00 17,430.00 17,320.00 17,320.00 14.9K
09:30 17,320.00 17,430.00 17,170.00 17,170.00 25.1K
09:35 17,200.00 17,220.00 17,050.00 17,130.00 18.7K
09:40 17,130.00 17,240.00 17,130.00 17,150.00 4.7K
09:45 17,150.00 17,160.00 17,000.00 17,020.00 16.2K
09:50 17,020.00 17,070.00 16,950.00 17,010.00 10.4K
09:55 17,010.00 17,020.00 16,810.00 16,870.00 15.9K
10:00 16,900.00 16,920.00 16,810.00 16,900.00 6.6K
10:05 16,880.00 17,020.00 16,870.00 17,015.00 4.6K
10:10 17,020.00 17,030.00 16,870.00 16,870.00 7.8K
10:15 16,870.00 16,920.00 16,860.00 16,910.00 4.2K
10:20 16,900.00 16,930.00 16,880.00 16,890.00 4.8K
10:25 16,900.00 17,000.00 16,890.00 17,000.00 1.6K
10:30 16,990.00 17,020.00 16,990.00 16,990.00 4.2K
10:35 17,000.00 17,180.00 16,980.00 17,150.00 6.0K
10:40 17,160.00 17,160.00 17,120.00 17,140.00 3.6K
10:45 17,140.00 17,150.00 17,080.00 17,150.00 4.2K
10:50 17,110.00 17,180.00 17,100.00 17,140.00 3.0K
10:55 17,140.00 17,190.00 17,120.00 17,190.00 4.5K
11:00 17,190.00 17,240.00 17,150.00 17,220.00 4.5K
11:05 17,220.00 17,250.00 17,160.00 17,180.00 4.3K
11:10 17,180.00 17,200.00 17,100.00 17,110.00 5.9K
11:15 17,110.00 17,190.00 17,110.00 17,180.00 1.6K
11:20 17,190.00 17,200.00 17,160.00 17,160.00 5.9K
11:25 17,160.00 17,190.00 17,130.00 17,190.00 2.2K
11:30 17,200.00 17,230.00 17,170.00 17,220.00 4.7K
11:35 17,230.00 17,230.00 17,200.00 17,220.00 1.4K
11:40 17,220.00 17,240.00 17,220.00 17,230.00 1.7K
11:45 17,230.00 17,230.00 17,200.00 17,220.00 1.5K
11:50 17,220.00 17,260.00 17,220.00 17,230.00 1.4K
11:55 17,240.00 17,360.00 17,240.00 17,360.00 8.2K
12:00 17,360.00 17,420.00 17,360.00 17,380.00 5.0K
12:05 17,380.00 17,380.00 17,300.00 17,340.00 2.6K
12:10 17,320.00 17,320.00 17,260.00 17,280.00 2.6K
12:15 17,280.00 17,290.00 17,200.00 17,270.00 4.6K
12:20 17,220.00 17,270.00 17,210.00 17,210.00 1.1K
12:25 17,210.00 17,210.00 17,150.00 17,160.00 3.0K
12:30 17,140.00 17,240.00 17,120.00 17,240.00 3.9K
12:35 17,200.00 17,240.00 17,120.00 17,120.00 2.1K
12:40 17,110.00 17,160.00 17,050.00 17,160.00 7.1K
12:45 17,180.00 17,200.00 17,120.00 17,120.00 1.0K
12:50 17,120.00 17,160.00 17,110.00 17,110.00 1.6K
12:55 17,120.00 17,160.00 17,100.00 17,160.00 1.2K
13:00 17,110.00 17,140.00 17,050.00 17,100.00 2.9K
13:05 17,100.00 17,100.00 17,040.00 17,060.00 3.6K
13:10 17,050.00 17,080.00 17,020.00 17,030.00 1.9K
13:15 17,040.00 17,070.00 16,990.00 17,000.00 3.9K
13:20 16,980.00 17,000.00 16,940.00 16,960.00 3.9K
13:25 16,960.00 16,980.00 16,950.00 16,970.00 0.7K
13:30 16,960.00 17,000.00 16,940.00 16,990.00 3.0K
13:35 17,000.00 17,030.00 16,960.00 16,970.00 1.7K
13:40 16,970.00 17,020.00 16,960.00 16,960.00 1.2K
13:45 16,980.00 17,060.00 16,980.00 17,050.00 2.2K
13:50 17,070.00 17,170.00 17,050.00 17,160.00 10.4K
13:55 17,160.00 17,220.00 17,140.00 17,190.00 7.9K
14:00 17,200.00 17,200.00 17,100.00 17,140.00 2.3K
14:05 17,100.00 17,150.00 17,070.00 17,130.00 2.9K
14:10 17,140.00 17,140.00 17,080.00 17,080.00 2.9K
14:15 17,085.00 17,100.00 17,080.00 17,090.00 0.7K
14:20 17,080.00 17,090.00 17,030.00 17,050.00 5.1K
14:25 17,040.00 17,070.00 17,040.00 17,070.00 2.4K
14:30 17,050.00 17,140.00 17,050.00 17,080.00 1.5K
14:35 17,150.00 17,160.00 17,120.00 17,130.00 0.6K
14:40 17,150.00 17,160.00 17,130.00 17,150.00 1.3K
14:45 17,150.00 17,150.00 17,130.00 17,130.00 1.1K
14:50 17,140.00 17,150.00 17,130.00 17,130.00 2.1K
14:55 17,130.00 17,140.00 17,100.00 17,100.00 1.9K
15:00 17,110.00 17,130.00 17,090.00 17,100.00 2.5K
15:05 17,100.00 17,100.00 17,050.00 17,050.00 4.3K
15:10 17,060.00 17,070.00 17,050.00 17,070.00 0.5K
15:15 17,070.00 17,110.00 17,050.00 17,100.00 2.1K
15:25 17,140.00 17,140.00 17,140.00 17,140.00 4.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし