Datasolution Inc (263800)

263800
🏛️ 韓国 →
5,750.00
最終更新: 2025-10-06
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 4,335.00 4,350.00 4,335.00 4,335.00 2.8K
09:01 4,335.00 4,335.00 4,335.00 4,335.00 1.1K
09:02 4,350.00 4,350.00 4,350.00 4,350.00 0.5K
09:04 4,350.00 4,350.00 4,350.00 4,350.00 0.0K
09:05 4,335.00 4,335.00 4,335.00 4,335.00 0.1K
09:06 4,325.00 4,325.00 4,325.00 4,325.00 1.6K
09:07 4,325.00 4,325.00 4,320.00 4,320.00 0.8K
09:09 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
09:10 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
09:13 4,315.00 4,315.00 4,315.00 4,315.00 0.4K
09:14 4,315.00 4,320.00 4,315.00 4,320.00 0.1K
09:15 4,315.00 4,315.00 4,315.00 4,315.00 0.2K
09:16 4,315.00 4,315.00 4,305.00 4,305.00 5.8K
09:17 4,305.00 4,335.00 4,305.00 4,335.00 0.1K
09:18 4,300.00 4,335.00 4,300.00 4,335.00 0.1K
09:20 4,335.00 4,335.00 4,285.00 4,285.00 0.5K
09:21 4,280.00 4,280.00 4,280.00 4,280.00 1.3K
09:23 4,310.00 4,310.00 4,285.00 4,285.00 0.3K
09:24 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:27 4,285.00 4,285.00 4,285.00 4,285.00 0.1K
09:28 4,285.00 4,285.00 4,285.00 4,285.00 0.1K
09:30 4,280.00 4,280.00 4,280.00 4,280.00 0.3K
09:33 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:35 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
09:36 4,280.00 4,280.00 4,280.00 4,280.00 0.7K
09:37 4,285.00 4,285.00 4,280.00 4,280.00 0.6K
09:43 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
09:45 4,285.00 4,295.00 4,285.00 4,295.00 0.1K
09:46 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
09:47 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
09:48 4,290.00 4,290.00 4,290.00 4,290.00 0.2K
09:49 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
09:50 4,285.00 4,285.00 4,285.00 4,285.00 0.2K
09:56 4,285.00 4,285.00 4,285.00 4,285.00 0.4K
09:57 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:58 4,280.00 4,280.00 4,280.00 4,280.00 0.2K
10:01 4,280.00 4,280.00 4,275.00 4,275.00 0.9K
10:02 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
10:08 4,290.00 4,290.00 4,290.00 4,290.00 0.2K
10:11 4,285.00 4,285.00 4,285.00 4,285.00 1.0K
10:13 4,290.00 4,295.00 4,290.00 4,295.00 0.0K
10:14 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:16 4,285.00 4,295.00 4,280.00 4,295.00 0.1K
10:19 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
10:21 4,285.00 4,285.00 4,285.00 4,285.00 0.8K
10:23 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
10:27 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:28 4,285.00 4,285.00 4,285.00 4,285.00 0.1K
10:29 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:44 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
10:48 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
10:49 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
10:54 4,285.00 4,285.00 4,285.00 4,285.00 0.3K
10:55 4,285.00 4,285.00 4,285.00 4,285.00 0.1K
10:56 4,285.00 4,285.00 4,285.00 4,285.00 0.1K
10:58 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
10:59 4,280.00 4,280.00 4,280.00 4,280.00 1.1K
11:01 4,285.00 4,285.00 4,285.00 4,285.00 0.1K
11:02 4,280.00 4,285.00 4,280.00 4,285.00 0.2K
11:05 4,285.00 4,285.00 4,285.00 4,285.00 0.1K
11:06 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
11:07 4,280.00 4,280.00 4,280.00 4,280.00 0.3K
11:08 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
11:09 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
11:10 4,275.00 4,275.00 4,275.00 4,275.00 1.9K
11:11 4,265.00 4,265.00 4,265.00 4,265.00 1.1K
11:13 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
11:19 4,270.00 4,270.00 4,270.00 4,270.00 0.1K
11:20 4,270.00 4,270.00 4,265.00 4,265.00 0.2K
11:24 4,260.00 4,265.00 4,260.00 4,265.00 2.1K
11:25 4,265.00 4,265.00 4,265.00 4,265.00 0.1K
11:26 4,265.00 4,270.00 4,265.00 4,270.00 1.4K
11:33 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
11:34 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
11:35 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
11:42 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
11:48 4,280.00 4,280.00 4,270.00 4,270.00 1.7K
11:49 4,270.00 4,270.00 4,265.00 4,265.00 0.1K
11:52 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
11:54 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
12:06 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
12:11 4,270.00 4,270.00 4,265.00 4,265.00 0.3K
12:19 4,270.00 4,295.00 4,270.00 4,295.00 0.1K
12:27 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
12:28 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
12:29 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
12:34 4,285.00 4,285.00 4,275.00 4,275.00 0.1K
12:37 4,275.00 4,280.00 4,270.00 4,280.00 0.2K
12:38 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
12:54 4,290.00 4,300.00 4,290.00 4,300.00 0.1K
12:58 4,275.00 4,275.00 4,270.00 4,270.00 0.2K
12:59 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
13:05 4,275.00 4,300.00 4,275.00 4,300.00 0.0K
13:11 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
13:24 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
13:27 4,280.00 4,280.00 4,270.00 4,270.00 3.0K
13:31 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
13:33 4,275.00 4,275.00 4,270.00 4,270.00 0.0K
13:38 4,270.00 4,270.00 4,270.00 4,270.00 1.1K
13:39 4,270.00 4,270.00 4,270.00 4,270.00 0.1K
13:41 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
13:43 4,270.00 4,270.00 4,270.00 4,270.00 0.2K
13:48 4,270.00 4,275.00 4,270.00 4,275.00 0.2K
13:52 4,270.00 4,270.00 4,270.00 4,270.00 0.5K
13:53 4,270.00 4,270.00 4,270.00 4,270.00 0.2K
13:54 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
13:56 4,275.00 4,275.00 4,270.00 4,270.00 1.7K
13:57 4,265.00 4,270.00 4,265.00 4,270.00 0.1K
14:02 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
14:03 4,265.00 4,270.00 4,265.00 4,270.00 0.0K
14:04 4,265.00 4,265.00 4,265.00 4,265.00 0.2K
14:05 4,265.00 4,265.00 4,260.00 4,265.00 0.4K
14:07 4,265.00 4,265.00 4,265.00 4,265.00 0.1K
14:08 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
14:09 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
14:10 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:13 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
14:17 4,265.00 4,265.00 4,265.00 4,265.00 0.3K
14:20 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
14:21 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
14:27 4,270.00 4,270.00 4,265.00 4,265.00 0.9K
14:28 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
14:31 4,270.00 4,270.00 4,270.00 4,270.00 0.1K
14:38 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
14:41 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
14:42 4,265.00 4,265.00 4,265.00 4,265.00 0.4K
14:43 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
14:44 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
14:49 4,265.00 4,265.00 4,265.00 4,265.00 0.1K
14:50 4,270.00 4,270.00 4,270.00 4,270.00 0.1K
14:53 4,270.00 4,270.00 4,270.00 4,270.00 0.3K
14:54 4,270.00 4,270.00 4,265.00 4,265.00 0.2K
14:55 4,265.00 4,265.00 4,265.00 4,265.00 0.1K
14:56 4,265.00 4,270.00 4,265.00 4,265.00 0.4K
14:57 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
14:58 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
15:01 4,265.00 4,265.00 4,260.00 4,260.00 1.3K
15:02 4,260.00 4,260.00 4,260.00 4,260.00 4.7K
15:03 4,260.00 4,265.00 4,255.00 4,255.00 0.2K
15:04 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
15:05 4,255.00 4,255.00 4,255.00 4,255.00 0.1K
15:08 4,255.00 4,255.00 4,255.00 4,255.00 0.3K
15:09 4,260.00 4,260.00 4,260.00 4,260.00 0.2K
15:12 4,260.00 4,260.00 4,260.00 4,260.00 0.3K
15:13 4,265.00 4,265.00 4,260.00 4,260.00 2.9K
15:14 4,260.00 4,260.00 4,255.00 4,255.00 0.2K
15:15 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
15:16 4,260.00 4,265.00 4,260.00 4,265.00 0.1K
15:17 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
15:18 4,260.00 4,265.00 4,260.00 4,265.00 0.8K
15:19 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
15:41 4,260.00 4,260.00 4,260.00 4,260.00 3.2K
15:49 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし