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
10:00 4,515.00 4,550.00 4,510.00 4,510.00 4.6K
10:01 4,510.00 4,515.00 4,510.00 4,515.00 0.5K
10:02 4,515.00 4,535.00 4,500.00 4,500.00 4.8K
10:03 4,490.00 4,500.00 4,455.00 4,500.00 4.3K
10:04 4,500.00 4,515.00 4,500.00 4,510.00 2.1K
10:06 4,510.00 4,510.00 4,485.00 4,485.00 1.3K
10:07 4,480.00 4,480.00 4,465.00 4,465.00 4.7K
10:08 4,465.00 4,530.00 4,465.00 4,475.00 0.5K
10:09 4,530.00 4,530.00 4,520.00 4,520.00 0.5K
10:10 4,530.00 4,555.00 4,530.00 4,555.00 0.5K
10:12 4,550.00 4,555.00 4,550.00 4,555.00 0.9K
10:13 4,565.00 4,575.00 4,565.00 4,565.00 0.1K
10:14 4,575.00 4,575.00 4,575.00 4,575.00 0.2K
10:15 4,565.00 4,580.00 4,565.00 4,580.00 2.1K
10:16 4,590.00 4,590.00 4,565.00 4,565.00 0.6K
10:17 4,565.00 4,600.00 4,565.00 4,565.00 0.7K
10:18 4,570.00 4,600.00 4,570.00 4,600.00 0.2K
10:19 4,615.00 4,620.00 4,615.00 4,620.00 0.7K
10:20 4,625.00 4,650.00 4,625.00 4,650.00 1.8K
10:21 4,625.00 4,625.00 4,625.00 4,625.00 1.5K
10:24 4,625.00 4,625.00 4,600.00 4,600.00 0.6K
10:25 4,585.00 4,590.00 4,585.00 4,590.00 1.4K
10:26 4,590.00 4,590.00 4,585.00 4,585.00 0.1K
10:27 4,610.00 4,620.00 4,610.00 4,615.00 1.2K
10:28 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
10:29 4,615.00 4,615.00 4,610.00 4,610.00 0.1K
10:31 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
10:32 4,610.00 4,610.00 4,610.00 4,610.00 0.3K
10:33 4,610.00 4,610.00 4,595.00 4,595.00 0.4K
10:34 4,590.00 4,590.00 4,590.00 4,590.00 0.5K
10:35 4,590.00 4,590.00 4,590.00 4,590.00 0.5K
10:36 4,590.00 4,590.00 4,590.00 4,590.00 1.0K
10:37 4,590.00 4,605.00 4,585.00 4,605.00 0.6K
10:38 4,605.00 4,605.00 4,580.00 4,580.00 0.1K
10:39 4,565.00 4,565.00 4,565.00 4,565.00 0.5K
10:40 4,560.00 4,560.00 4,560.00 4,560.00 2.2K
10:41 4,560.00 4,560.00 4,560.00 4,560.00 0.1K
10:42 4,555.00 4,555.00 4,555.00 4,555.00 2.0K
10:43 4,560.00 4,595.00 4,560.00 4,595.00 1.1K
10:44 4,615.00 4,615.00 4,565.00 4,615.00 0.0K
10:45 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
10:46 4,615.00 4,615.00 4,600.00 4,600.00 0.0K
10:47 4,615.00 4,615.00 4,600.00 4,600.00 0.1K
10:48 4,590.00 4,590.00 4,565.00 4,565.00 0.1K
10:49 4,565.00 4,565.00 4,565.00 4,565.00 0.4K
10:52 4,600.00 4,605.00 4,600.00 4,605.00 0.1K
10:53 4,605.00 4,615.00 4,605.00 4,615.00 0.8K
10:54 4,620.00 4,625.00 4,620.00 4,620.00 0.9K
10:57 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
11:00 4,590.00 4,590.00 4,590.00 4,590.00 0.3K
11:01 4,585.00 4,625.00 4,585.00 4,590.00 0.1K
11:02 4,585.00 4,585.00 4,580.00 4,580.00 0.3K
11:05 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
11:07 4,575.00 4,610.00 4,575.00 4,610.00 0.0K
11:08 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
11:09 4,575.00 4,575.00 4,575.00 4,575.00 0.1K
11:10 4,575.00 4,575.00 4,570.00 4,570.00 0.5K
11:11 4,575.00 4,575.00 4,565.00 4,565.00 1.3K
11:12 4,565.00 4,590.00 4,565.00 4,590.00 0.2K
11:15 4,590.00 4,590.00 4,590.00 4,590.00 0.2K
11:16 4,575.00 4,575.00 4,575.00 4,575.00 0.0K
11:18 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
11:19 4,565.00 4,565.00 4,555.00 4,555.00 2.0K
11:21 4,555.00 4,555.00 4,555.00 4,555.00 0.2K
11:22 4,555.00 4,555.00 4,525.00 4,525.00 2.2K
11:23 4,535.00 4,535.00 4,535.00 4,535.00 0.0K
11:24 4,535.00 4,535.00 4,530.00 4,530.00 1.0K
11:25 4,520.00 4,520.00 4,520.00 4,520.00 0.5K
11:26 4,520.00 4,520.00 4,520.00 4,520.00 1.1K
11:27 4,520.00 4,520.00 4,520.00 4,520.00 0.0K
11:28 4,515.00 4,515.00 4,515.00 4,515.00 0.5K
11:29 4,515.00 4,515.00 4,515.00 4,515.00 0.1K
11:31 4,515.00 4,535.00 4,515.00 4,535.00 0.1K
11:33 4,555.00 4,560.00 4,555.00 4,560.00 0.0K
11:34 4,535.00 4,535.00 4,530.00 4,530.00 0.0K
11:35 4,530.00 4,530.00 4,530.00 4,530.00 0.0K
11:36 4,530.00 4,530.00 4,530.00 4,530.00 0.3K
11:40 4,530.00 4,530.00 4,530.00 4,530.00 0.0K
11:41 4,530.00 4,530.00 4,530.00 4,530.00 0.1K
11:42 4,530.00 4,530.00 4,530.00 4,530.00 0.1K
11:43 4,530.00 4,530.00 4,525.00 4,525.00 0.6K
11:44 4,520.00 4,520.00 4,520.00 4,520.00 0.1K
11:45 4,520.00 4,520.00 4,520.00 4,520.00 0.1K
11:46 4,515.00 4,515.00 4,515.00 4,515.00 0.3K
11:47 4,515.00 4,515.00 4,515.00 4,515.00 0.3K
11:48 4,500.00 4,500.00 4,495.00 4,495.00 2.1K
11:49 4,495.00 4,495.00 4,495.00 4,495.00 0.1K
11:50 4,495.00 4,495.00 4,490.00 4,490.00 0.8K
11:51 4,490.00 4,490.00 4,480.00 4,480.00 2.1K
11:52 4,480.00 4,480.00 4,475.00 4,480.00 4.0K
11:54 4,480.00 4,480.00 4,480.00 4,480.00 0.1K
11:55 4,475.00 4,475.00 4,475.00 4,475.00 0.4K
11:56 4,500.00 4,510.00 4,500.00 4,510.00 0.4K
12:00 4,510.00 4,510.00 4,485.00 4,485.00 0.0K
12:01 4,490.00 4,490.00 4,475.00 4,475.00 0.7K
12:02 4,475.00 4,475.00 4,475.00 4,475.00 0.3K
12:03 4,475.00 4,475.00 4,475.00 4,475.00 0.2K
12:04 4,475.00 4,475.00 4,470.00 4,470.00 3.5K
12:06 4,480.00 4,480.00 4,470.00 4,470.00 8.0K
12:07 4,495.00 4,495.00 4,495.00 4,495.00 0.1K
12:08 4,505.00 4,505.00 4,505.00 4,505.00 0.1K
12:09 4,495.00 4,495.00 4,495.00 4,495.00 0.3K
12:11 4,485.00 4,485.00 4,485.00 4,485.00 0.1K
12:12 4,485.00 4,485.00 4,480.00 4,485.00 0.0K
12:14 4,505.00 4,505.00 4,505.00 4,505.00 0.0K
12:16 4,500.00 4,500.00 4,500.00 4,500.00 0.0K
12:18 4,505.00 4,505.00 4,505.00 4,505.00 0.1K
12:19 4,505.00 4,505.00 4,505.00 4,505.00 0.1K
12:22 4,505.00 4,535.00 4,505.00 4,535.00 0.3K
12:24 4,530.00 4,530.00 4,530.00 4,530.00 0.1K
12:25 4,530.00 4,530.00 4,530.00 4,530.00 0.0K
12:26 4,530.00 4,530.00 4,530.00 4,530.00 0.0K
12:29 4,525.00 4,530.00 4,525.00 4,530.00 0.2K
12:30 4,495.00 4,495.00 4,495.00 4,495.00 0.0K
12:33 4,490.00 4,490.00 4,480.00 4,480.00 0.7K
12:34 4,520.00 4,520.00 4,520.00 4,520.00 0.0K
12:35 4,520.00 4,520.00 4,520.00 4,520.00 0.0K
12:37 4,490.00 4,490.00 4,490.00 4,490.00 0.0K
12:38 4,490.00 4,500.00 4,475.00 4,500.00 2.9K
12:40 4,480.00 4,480.00 4,460.00 4,460.00 0.6K
12:43 4,470.00 4,490.00 4,470.00 4,490.00 0.0K
12:44 4,490.00 4,490.00 4,490.00 4,490.00 0.0K
12:45 4,495.00 4,495.00 4,455.00 4,465.00 2.6K
12:46 4,480.00 4,480.00 4,480.00 4,480.00 0.1K
12:47 4,480.00 4,480.00 4,480.00 4,480.00 0.1K
12:48 4,470.00 4,470.00 4,470.00 4,470.00 0.0K
12:49 4,490.00 4,495.00 4,470.00 4,470.00 0.6K
12:53 4,480.00 4,480.00 4,470.00 4,470.00 1.0K
12:54 4,485.00 4,485.00 4,485.00 4,485.00 0.0K
12:55 4,485.00 4,485.00 4,485.00 4,485.00 0.2K
12:58 4,495.00 4,495.00 4,495.00 4,495.00 0.0K
12:59 4,495.00 4,495.00 4,495.00 4,495.00 0.0K
13:00 4,495.00 4,495.00 4,495.00 4,495.00 0.0K
13:05 4,495.00 4,495.00 4,480.00 4,480.00 0.0K
13:06 4,480.00 4,480.00 4,480.00 4,480.00 0.0K
13:09 4,485.00 4,485.00 4,485.00 4,485.00 0.0K
13:10 4,480.00 4,485.00 4,480.00 4,485.00 0.2K
13:14 4,485.00 4,485.00 4,475.00 4,475.00 0.0K
13:15 4,480.00 4,480.00 4,475.00 4,475.00 0.1K
13:16 4,475.00 4,475.00 4,475.00 4,475.00 0.0K
13:19 4,490.00 4,495.00 4,490.00 4,495.00 0.0K
13:21 4,495.00 4,495.00 4,495.00 4,495.00 0.2K
13:22 4,495.00 4,495.00 4,495.00 4,495.00 0.1K
13:23 4,495.00 4,500.00 4,495.00 4,500.00 0.3K
13:24 4,500.00 4,525.00 4,485.00 4,525.00 0.2K
13:26 4,495.00 4,525.00 4,490.00 4,525.00 0.3K
13:27 4,490.00 4,490.00 4,490.00 4,490.00 0.1K
13:33 4,510.00 4,520.00 4,510.00 4,520.00 0.1K
13:34 4,525.00 4,530.00 4,525.00 4,530.00 0.2K
13:35 4,520.00 4,530.00 4,520.00 4,530.00 0.7K
13:36 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
13:37 4,510.00 4,510.00 4,510.00 4,510.00 0.0K
13:38 4,510.00 4,520.00 4,510.00 4,520.00 0.2K
13:40 4,535.00 4,535.00 4,535.00 4,535.00 0.1K
13:42 4,530.00 4,530.00 4,520.00 4,520.00 0.5K
13:43 4,530.00 4,530.00 4,530.00 4,530.00 0.3K
13:45 4,520.00 4,520.00 4,520.00 4,520.00 0.2K
13:46 4,520.00 4,520.00 4,520.00 4,520.00 0.2K
13:48 4,530.00 4,535.00 4,530.00 4,535.00 0.0K
13:49 4,535.00 4,535.00 4,515.00 4,515.00 0.2K
13:50 4,510.00 4,510.00 4,505.00 4,505.00 0.9K
13:53 4,530.00 4,530.00 4,530.00 4,530.00 0.1K
13:54 4,510.00 4,510.00 4,510.00 4,510.00 0.2K
13:57 4,520.00 4,535.00 4,520.00 4,530.00 0.1K
13:58 4,530.00 4,530.00 4,525.00 4,525.00 0.0K
13:59 4,520.00 4,520.00 4,520.00 4,520.00 0.0K
14:00 4,520.00 4,525.00 4,520.00 4,525.00 0.1K
14:01 4,520.00 4,520.00 4,510.00 4,510.00 0.1K
14:02 4,520.00 4,520.00 4,520.00 4,520.00 0.1K
14:03 4,520.00 4,520.00 4,520.00 4,520.00 0.0K
14:04 4,520.00 4,520.00 4,520.00 4,520.00 0.1K
14:06 4,525.00 4,530.00 4,505.00 4,505.00 0.6K
14:09 4,530.00 4,530.00 4,530.00 4,530.00 0.0K
14:12 4,520.00 4,520.00 4,520.00 4,520.00 0.1K
14:13 4,515.00 4,515.00 4,500.00 4,500.00 0.4K
14:14 4,500.00 4,500.00 4,495.00 4,495.00 0.6K
14:15 4,490.00 4,490.00 4,490.00 4,490.00 0.3K
14:20 4,490.00 4,490.00 4,490.00 4,490.00 0.1K
14:21 4,485.00 4,485.00 4,475.00 4,480.00 0.8K
14:22 4,470.00 4,495.00 4,470.00 4,495.00 0.2K
14:23 4,480.00 4,480.00 4,470.00 4,470.00 0.3K
14:24 4,470.00 4,475.00 4,465.00 4,470.00 2.4K
14:25 4,465.00 4,490.00 4,465.00 4,470.00 0.3K
14:26 4,470.00 4,475.00 4,470.00 4,475.00 0.0K
14:27 4,470.00 4,470.00 4,460.00 4,460.00 1.7K
14:28 4,460.00 4,460.00 4,460.00 4,460.00 0.3K
14:29 4,460.00 4,465.00 4,460.00 4,465.00 0.9K
14:30 4,460.00 4,460.00 4,460.00 4,460.00 0.0K
14:31 4,460.00 4,460.00 4,460.00 4,460.00 0.2K
14:32 4,460.00 4,460.00 4,460.00 4,460.00 0.7K
14:35 4,470.00 4,470.00 4,470.00 4,470.00 0.4K
14:36 4,470.00 4,470.00 4,465.00 4,465.00 0.3K
14:37 4,460.00 4,480.00 4,460.00 4,460.00 1.6K
14:38 4,460.00 4,460.00 4,460.00 4,460.00 0.8K
14:41 4,460.00 4,460.00 4,460.00 4,460.00 0.1K
14:43 4,460.00 4,460.00 4,460.00 4,460.00 0.9K
14:45 4,455.00 4,455.00 4,455.00 4,455.00 0.7K
14:46 4,455.00 4,455.00 4,455.00 4,455.00 2.6K
14:50 4,455.00 4,455.00 4,455.00 4,455.00 0.2K
14:51 4,460.00 4,460.00 4,460.00 4,460.00 0.0K
14:53 4,460.00 4,460.00 4,460.00 4,460.00 0.0K
14:54 4,460.00 4,465.00 4,460.00 4,465.00 1.4K
14:55 4,460.00 4,475.00 4,460.00 4,475.00 0.3K
14:56 4,475.00 4,475.00 4,475.00 4,475.00 0.0K
14:59 4,450.00 4,450.00 4,450.00 4,450.00 1.0K
15:01 4,455.00 4,455.00 4,455.00 4,455.00 0.0K
15:02 4,460.00 4,460.00 4,450.00 4,450.00 0.2K
15:03 4,450.00 4,450.00 4,450.00 4,450.00 0.1K
15:04 4,450.00 4,470.00 4,450.00 4,470.00 0.0K
15:05 4,450.00 4,450.00 4,450.00 4,450.00 0.5K
15:06 4,450.00 4,470.00 4,450.00 4,470.00 0.2K
15:08 4,450.00 4,450.00 4,450.00 4,450.00 0.1K
15:09 4,450.00 4,450.00 4,450.00 4,450.00 0.0K
15:10 4,450.00 4,450.00 4,450.00 4,450.00 0.0K
15:11 4,450.00 4,450.00 4,450.00 4,450.00 2.7K
15:12 4,455.00 4,455.00 4,450.00 4,450.00 0.7K
15:13 4,465.00 4,465.00 4,450.00 4,450.00 0.1K
15:14 4,465.00 4,465.00 4,450.00 4,465.00 0.3K
15:15 4,450.00 4,465.00 4,450.00 4,465.00 0.1K
15:16 4,465.00 4,465.00 4,465.00 4,465.00 0.0K
15:17 4,465.00 4,465.00 4,455.00 4,455.00 0.4K
15:18 4,455.00 4,465.00 4,455.00 4,465.00 0.5K
15:20 4,460.00 4,460.00 4,460.00 4,460.00 0.0K
15:21 4,460.00 4,460.00 4,455.00 4,455.00 0.4K
15:22 4,450.00 4,450.00 4,450.00 4,450.00 1.0K
15:23 4,450.00 4,450.00 4,450.00 4,450.00 0.3K
15:24 4,470.00 4,470.00 4,470.00 4,470.00 0.1K
15:26 4,470.00 4,480.00 4,470.00 4,480.00 0.1K
15:28 4,480.00 4,480.00 4,455.00 4,455.00 0.1K
15:29 4,455.00 4,455.00 4,405.00 4,405.00 33.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし