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 4,330.00 4,375.00 4,330.00 4,375.00 2.9K
09:01 4,380.00 4,385.00 4,335.00 4,370.00 0.5K
09:02 4,370.00 4,370.00 4,365.00 4,365.00 0.1K
09:03 4,350.00 4,350.00 4,340.00 4,340.00 0.7K
09:04 4,325.00 4,360.00 4,325.00 4,330.00 1.2K
09:05 4,330.00 4,335.00 4,310.00 4,320.00 3.3K
09:06 4,320.00 4,345.00 4,315.00 4,315.00 3.3K
09:07 4,310.00 4,350.00 4,290.00 4,350.00 4.2K
09:08 4,350.00 4,350.00 4,285.00 4,285.00 0.5K
09:09 4,290.00 4,290.00 4,275.00 4,275.00 4.3K
09:10 4,275.00 4,280.00 4,270.00 4,275.00 1.8K
09:11 4,275.00 4,285.00 4,270.00 4,285.00 1.4K
09:12 4,285.00 4,300.00 4,275.00 4,300.00 0.7K
09:13 4,315.00 4,315.00 4,285.00 4,285.00 0.5K
09:14 4,285.00 4,290.00 4,285.00 4,290.00 0.2K
09:15 4,330.00 4,330.00 4,300.00 4,300.00 0.1K
09:16 4,300.00 4,310.00 4,290.00 4,310.00 0.3K
09:17 4,325.00 4,325.00 4,290.00 4,320.00 0.1K
09:18 4,325.00 4,325.00 4,315.00 4,315.00 0.8K
09:19 4,315.00 4,315.00 4,315.00 4,315.00 0.0K
09:20 4,330.00 4,330.00 4,315.00 4,315.00 1.6K
09:21 4,350.00 4,350.00 4,345.00 4,345.00 0.2K
09:22 4,340.00 4,340.00 4,335.00 4,340.00 0.0K
09:23 4,340.00 4,340.00 4,340.00 4,340.00 0.0K
09:24 4,340.00 4,340.00 4,340.00 4,340.00 0.5K
09:25 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
09:26 4,335.00 4,335.00 4,335.00 4,335.00 0.0K
09:27 4,335.00 4,335.00 4,335.00 4,335.00 0.1K
09:28 4,335.00 4,335.00 4,335.00 4,335.00 0.1K
09:29 4,335.00 4,335.00 4,325.00 4,325.00 1.3K
09:30 4,325.00 4,325.00 4,320.00 4,325.00 0.6K
09:31 4,325.00 4,325.00 4,325.00 4,325.00 0.3K
09:32 4,325.00 4,325.00 4,310.00 4,315.00 4.0K
09:33 4,310.00 4,310.00 4,300.00 4,300.00 1.1K
09:34 4,300.00 4,315.00 4,295.00 4,315.00 1.1K
09:35 4,315.00 4,315.00 4,315.00 4,315.00 0.0K
09:36 4,305.00 4,305.00 4,300.00 4,300.00 0.3K
09:37 4,295.00 4,295.00 4,280.00 4,280.00 2.3K
09:38 4,275.00 4,280.00 4,275.00 4,280.00 0.7K
09:39 4,275.00 4,280.00 4,275.00 4,280.00 1.0K
09:40 4,280.00 4,280.00 4,280.00 4,280.00 0.8K
09:41 4,280.00 4,280.00 4,280.00 4,280.00 1.3K
09:42 4,280.00 4,280.00 4,280.00 4,280.00 1.1K
09:43 4,275.00 4,295.00 4,275.00 4,295.00 3.2K
09:44 4,290.00 4,295.00 4,270.00 4,295.00 5.3K
09:45 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
09:46 4,290.00 4,290.00 4,270.00 4,270.00 0.0K
09:47 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
09:48 4,270.00 4,270.00 4,265.00 4,265.00 0.5K
09:49 4,275.00 4,275.00 4,270.00 4,270.00 1.5K
09:50 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:51 4,265.00 4,265.00 4,265.00 4,265.00 0.2K
09:52 4,265.00 4,265.00 4,265.00 4,265.00 0.1K
09:53 4,270.00 4,270.00 4,270.00 4,270.00 0.1K
09:54 4,275.00 4,295.00 4,270.00 4,295.00 1.0K
09:55 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
09:56 4,270.00 4,270.00 4,265.00 4,265.00 0.6K
09:58 4,270.00 4,270.00 4,270.00 4,270.00 0.1K
09:59 4,265.00 4,265.00 4,245.00 4,245.00 3.7K
10:00 4,245.00 4,250.00 4,245.00 4,245.00 0.5K
10:01 4,245.00 4,245.00 4,240.00 4,240.00 2.4K
10:03 4,240.00 4,240.00 4,240.00 4,240.00 1.0K
10:04 4,235.00 4,235.00 4,235.00 4,235.00 0.2K
10:05 4,230.00 4,240.00 4,230.00 4,240.00 2.0K
10:06 4,230.00 4,230.00 4,220.00 4,220.00 0.8K
10:07 4,220.00 4,220.00 4,220.00 4,220.00 0.4K
10:08 4,220.00 4,220.00 4,220.00 4,220.00 0.1K
10:09 4,235.00 4,245.00 4,220.00 4,220.00 0.6K
10:10 4,225.00 4,230.00 4,225.00 4,230.00 0.5K
10:12 4,230.00 4,240.00 4,230.00 4,240.00 0.0K
10:14 4,240.00 4,240.00 4,235.00 4,235.00 0.1K
10:15 4,240.00 4,240.00 4,235.00 4,235.00 0.5K
10:16 4,235.00 4,235.00 4,235.00 4,235.00 0.0K
10:18 4,235.00 4,235.00 4,235.00 4,235.00 0.1K
10:21 4,255.00 4,255.00 4,255.00 4,255.00 0.1K
10:22 4,255.00 4,255.00 4,255.00 4,255.00 0.2K
10:23 4,260.00 4,265.00 4,260.00 4,265.00 1.3K
10:24 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
10:27 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
10:29 4,290.00 4,290.00 4,290.00 4,290.00 0.3K
10:30 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
10:31 4,290.00 4,290.00 4,270.00 4,270.00 0.0K
10:32 4,265.00 4,265.00 4,265.00 4,265.00 0.4K
10:33 4,270.00 4,270.00 4,270.00 4,270.00 0.2K
10:35 4,280.00 4,280.00 4,280.00 4,280.00 0.1K
10:37 4,270.00 4,270.00 4,270.00 4,270.00 0.1K
10:38 4,270.00 4,270.00 4,270.00 4,270.00 0.2K
10:39 4,270.00 4,270.00 4,260.00 4,260.00 0.2K
10:41 4,260.00 4,260.00 4,260.00 4,260.00 1.9K
10:43 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
10:44 4,260.00 4,260.00 4,260.00 4,260.00 1.0K
10:45 4,260.00 4,260.00 4,260.00 4,260.00 1.0K
10:46 4,260.00 4,260.00 4,260.00 4,260.00 0.2K
10:47 4,265.00 4,285.00 4,235.00 4,285.00 1.9K
10:49 4,285.00 4,300.00 4,285.00 4,300.00 2.5K
10:50 4,315.00 4,315.00 4,285.00 4,285.00 0.0K
10:51 4,290.00 4,315.00 4,290.00 4,315.00 0.4K
10:52 4,315.00 4,315.00 4,315.00 4,315.00 0.0K
10:54 4,310.00 4,310.00 4,310.00 4,310.00 0.6K
10:55 4,305.00 4,305.00 4,305.00 4,305.00 0.7K
10:56 4,300.00 4,315.00 4,295.00 4,315.00 0.3K
10:57 4,315.00 4,315.00 4,315.00 4,315.00 0.0K
10:59 4,295.00 4,315.00 4,295.00 4,315.00 0.7K
11:01 4,315.00 4,315.00 4,300.00 4,300.00 0.1K
11:02 4,300.00 4,300.00 4,280.00 4,280.00 0.6K
11:03 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
11:04 4,295.00 4,295.00 4,295.00 4,295.00 0.2K
11:05 4,295.00 4,295.00 4,290.00 4,295.00 0.5K
11:06 4,280.00 4,280.00 4,280.00 4,280.00 2.7K
11:07 4,285.00 4,285.00 4,280.00 4,280.00 0.0K
11:09 4,285.00 4,285.00 4,285.00 4,285.00 0.3K
11:14 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
11:16 4,285.00 4,285.00 4,285.00 4,285.00 0.1K
11:17 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
11:18 4,285.00 4,285.00 4,285.00 4,285.00 0.3K
11:19 4,280.00 4,280.00 4,275.00 4,275.00 0.8K
11:22 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
11:23 4,275.00 4,275.00 4,275.00 4,275.00 0.1K
11:28 4,260.00 4,260.00 4,260.00 4,260.00 1.3K
11:29 4,285.00 4,285.00 4,285.00 4,285.00 0.1K
11:30 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
11:31 4,260.00 4,285.00 4,255.00 4,285.00 0.6K
11:33 4,280.00 4,290.00 4,280.00 4,290.00 0.1K
11:35 4,260.00 4,260.00 4,260.00 4,260.00 0.5K
11:36 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
11:37 4,260.00 4,260.00 4,260.00 4,260.00 0.5K
11:38 4,255.00 4,255.00 4,255.00 4,255.00 0.3K
11:39 4,255.00 4,255.00 4,255.00 4,255.00 0.5K
11:40 4,255.00 4,255.00 4,255.00 4,255.00 0.1K
11:43 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
11:44 4,255.00 4,255.00 4,255.00 4,255.00 0.5K
11:49 4,255.00 4,270.00 4,255.00 4,270.00 1.5K
11:54 4,270.00 4,275.00 4,270.00 4,275.00 0.1K
11:56 4,275.00 4,275.00 4,275.00 4,275.00 0.1K
11:58 4,260.00 4,260.00 4,255.00 4,255.00 0.6K
11:59 4,255.00 4,255.00 4,255.00 4,255.00 0.5K
12:00 4,255.00 4,255.00 4,255.00 4,255.00 0.1K
12:01 4,255.00 4,255.00 4,255.00 4,255.00 0.2K
12:02 4,250.00 4,250.00 4,245.00 4,245.00 0.7K
12:04 4,265.00 4,265.00 4,265.00 4,265.00 1.3K
12:07 4,265.00 4,265.00 4,250.00 4,250.00 0.4K
12:09 4,270.00 4,275.00 4,270.00 4,275.00 1.2K
12:10 4,275.00 4,285.00 4,275.00 4,285.00 1.0K
12:11 4,285.00 4,285.00 4,285.00 4,285.00 1.0K
12:12 4,285.00 4,290.00 4,285.00 4,290.00 1.2K
12:13 4,300.00 4,300.00 4,300.00 4,300.00 0.5K
12:14 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
12:15 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
12:16 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
12:17 4,300.00 4,310.00 4,300.00 4,310.00 0.1K
12:19 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
12:20 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
12:22 4,310.00 4,310.00 4,310.00 4,310.00 0.1K
12:23 4,320.00 4,320.00 4,320.00 4,320.00 0.6K
12:25 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
12:28 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
12:30 4,310.00 4,310.00 4,310.00 4,310.00 0.4K
12:31 4,310.00 4,310.00 4,310.00 4,310.00 0.1K
12:32 4,300.00 4,300.00 4,300.00 4,300.00 1.0K
12:33 4,340.00 4,340.00 4,340.00 4,340.00 0.7K
12:34 4,340.00 4,340.00 4,340.00 4,340.00 0.3K
12:35 4,340.00 4,345.00 4,340.00 4,345.00 0.8K
12:36 4,350.00 4,350.00 4,350.00 4,350.00 0.1K
12:37 4,350.00 4,350.00 4,350.00 4,350.00 0.5K
12:39 4,350.00 4,350.00 4,350.00 4,350.00 0.0K
12:40 4,350.00 4,350.00 4,350.00 4,350.00 0.1K
12:42 4,360.00 4,365.00 4,360.00 4,365.00 0.3K
12:43 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
12:44 4,345.00 4,345.00 4,345.00 4,345.00 0.4K
12:46 4,340.00 4,340.00 4,340.00 4,340.00 0.1K
12:48 4,340.00 4,340.00 4,340.00 4,340.00 0.0K
12:49 4,340.00 4,360.00 4,340.00 4,360.00 0.2K
12:50 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
12:53 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
12:56 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
12:57 4,360.00 4,365.00 4,360.00 4,360.00 0.1K
12:58 4,365.00 4,380.00 4,365.00 4,380.00 0.9K
12:59 4,380.00 4,380.00 4,380.00 4,380.00 0.2K
13:02 4,370.00 4,370.00 4,360.00 4,360.00 0.1K
13:03 4,360.00 4,360.00 4,360.00 4,360.00 0.6K
13:05 4,380.00 4,380.00 4,380.00 4,380.00 0.0K
13:07 4,380.00 4,380.00 4,380.00 4,380.00 0.2K
13:13 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
13:15 4,380.00 4,380.00 4,360.00 4,360.00 0.5K
13:16 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:17 4,365.00 4,365.00 4,360.00 4,360.00 0.1K
13:18 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:20 4,365.00 4,365.00 4,365.00 4,365.00 0.0K
13:21 4,365.00 4,365.00 4,360.00 4,360.00 0.0K
13:23 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
13:25 4,360.00 4,365.00 4,355.00 4,360.00 0.1K
13:28 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:30 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
13:32 4,360.00 4,360.00 4,360.00 4,360.00 0.1K
13:33 4,360.00 4,360.00 4,360.00 4,360.00 0.2K
13:34 4,360.00 4,360.00 4,360.00 4,360.00 0.0K
13:35 4,380.00 4,380.00 4,380.00 4,380.00 0.2K
13:36 4,390.00 4,395.00 4,390.00 4,395.00 0.6K
13:37 4,395.00 4,395.00 4,395.00 4,395.00 0.4K
13:38 4,395.00 4,395.00 4,395.00 4,395.00 0.0K
13:39 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
13:40 4,400.00 4,400.00 4,400.00 4,400.00 0.4K
13:42 4,395.00 4,395.00 4,395.00 4,395.00 0.0K
13:44 4,395.00 4,395.00 4,395.00 4,395.00 0.0K
13:46 4,400.00 4,400.00 4,400.00 4,400.00 0.1K
13:47 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
13:48 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
13:49 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
13:51 4,400.00 4,400.00 4,400.00 4,400.00 0.0K
13:53 4,400.00 4,410.00 4,400.00 4,410.00 1.1K
13:55 4,390.00 4,390.00 4,390.00 4,390.00 0.5K
13:56 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
13:57 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
13:58 4,385.00 4,385.00 4,380.00 4,380.00 0.5K
13:59 4,405.00 4,405.00 4,405.00 4,405.00 0.1K
14:00 4,400.00 4,400.00 4,400.00 4,400.00 0.4K
14:02 4,380.00 4,405.00 4,380.00 4,405.00 0.6K
14:03 4,410.00 4,410.00 4,410.00 4,410.00 0.8K
14:05 4,430.00 4,430.00 4,430.00 4,430.00 0.2K
14:06 4,425.00 4,425.00 4,425.00 4,425.00 0.1K
14:07 4,430.00 4,430.00 4,430.00 4,430.00 0.7K
14:09 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
14:10 4,430.00 4,430.00 4,430.00 4,430.00 0.1K
14:11 4,440.00 4,440.00 4,440.00 4,440.00 0.5K
14:12 4,440.00 4,440.00 4,440.00 4,440.00 0.1K
14:13 4,440.00 4,440.00 4,440.00 4,440.00 0.1K
14:14 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
14:16 4,430.00 4,430.00 4,430.00 4,430.00 0.1K
14:17 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
14:18 4,430.00 4,430.00 4,420.00 4,420.00 0.1K
14:19 4,430.00 4,430.00 4,420.00 4,430.00 0.0K
14:20 4,420.00 4,420.00 4,420.00 4,420.00 0.2K
14:22 4,415.00 4,415.00 4,415.00 4,415.00 0.0K
14:23 4,415.00 4,430.00 4,410.00 4,410.00 0.2K
14:24 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
14:25 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
14:26 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
14:27 4,400.00 4,400.00 4,400.00 4,400.00 0.1K
14:28 4,410.00 4,410.00 4,410.00 4,410.00 0.0K
14:29 4,405.00 4,405.00 4,405.00 4,405.00 0.1K
14:30 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
14:31 4,405.00 4,405.00 4,405.00 4,405.00 0.8K
14:32 4,430.00 4,430.00 4,430.00 4,430.00 0.2K
14:33 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
14:35 4,440.00 4,440.00 4,440.00 4,440.00 0.2K
14:36 4,445.00 4,445.00 4,445.00 4,445.00 0.0K
14:37 4,445.00 4,445.00 4,445.00 4,445.00 0.3K
14:38 4,445.00 4,450.00 4,445.00 4,450.00 0.1K
14:39 4,450.00 4,450.00 4,445.00 4,445.00 0.4K
14:40 4,430.00 4,430.00 4,430.00 4,430.00 0.1K
14:41 4,435.00 4,435.00 4,435.00 4,435.00 0.0K
14:42 4,445.00 4,445.00 4,445.00 4,445.00 0.0K
14:43 4,440.00 4,440.00 4,440.00 4,440.00 0.1K
14:45 4,440.00 4,445.00 4,435.00 4,435.00 0.3K
14:46 4,435.00 4,435.00 4,435.00 4,435.00 0.0K
14:47 4,435.00 4,435.00 4,435.00 4,435.00 0.1K
14:48 4,440.00 4,440.00 4,440.00 4,440.00 0.0K
14:49 4,435.00 4,435.00 4,430.00 4,430.00 0.1K
14:51 4,430.00 4,430.00 4,430.00 4,430.00 0.1K
14:55 4,405.00 4,405.00 4,405.00 4,405.00 2.7K
14:56 4,405.00 4,405.00 4,400.00 4,400.00 0.2K
14:58 4,400.00 4,400.00 4,400.00 4,400.00 0.2K
14:59 4,400.00 4,400.00 4,400.00 4,400.00 0.6K
15:00 4,420.00 4,420.00 4,420.00 4,420.00 0.0K
15:01 4,400.00 4,420.00 4,395.00 4,420.00 2.2K
15:02 4,420.00 4,420.00 4,420.00 4,420.00 0.0K
15:04 4,405.00 4,405.00 4,405.00 4,405.00 0.1K
15:05 4,410.00 4,425.00 4,410.00 4,425.00 1.1K
15:07 4,410.00 4,420.00 4,410.00 4,420.00 0.1K
15:08 4,420.00 4,420.00 4,420.00 4,420.00 0.1K
15:09 4,420.00 4,420.00 4,420.00 4,420.00 0.2K
15:10 4,420.00 4,420.00 4,415.00 4,415.00 0.0K
15:11 4,420.00 4,420.00 4,420.00 4,420.00 0.5K
15:13 4,420.00 4,420.00 4,410.00 4,410.00 0.5K
15:14 4,405.00 4,405.00 4,405.00 4,405.00 0.1K
15:15 4,405.00 4,405.00 4,400.00 4,400.00 0.4K
15:16 4,415.00 4,415.00 4,400.00 4,400.00 0.7K
15:17 4,400.00 4,415.00 4,400.00 4,415.00 0.0K
15:18 4,410.00 4,410.00 4,400.00 4,400.00 0.5K
15:19 4,410.00 4,415.00 4,400.00 4,400.00 8.0K
15:29 4,500.00 4,500.00 4,500.00 4,500.00 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