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 4,635.00 4,670.00 4,635.00 4,670.00 2.2K
09:01 4,660.00 4,660.00 4,625.00 4,625.00 0.4K
09:02 4,630.00 4,630.00 4,610.00 4,610.00 1.3K
09:03 4,615.00 4,615.00 4,550.00 4,550.00 3.2K
09:04 4,555.00 4,555.00 4,555.00 4,555.00 0.2K
09:05 4,555.00 4,555.00 4,540.00 4,540.00 0.7K
09:06 4,540.00 4,640.00 4,540.00 4,640.00 0.9K
09:07 4,645.00 4,645.00 4,610.00 4,610.00 0.0K
09:08 4,640.00 4,640.00 4,605.00 4,605.00 0.1K
09:09 4,565.00 4,565.00 4,565.00 4,565.00 1.2K
09:10 4,565.00 4,565.00 4,565.00 4,565.00 0.1K
09:11 4,565.00 4,565.00 4,560.00 4,560.00 1.0K
09:12 4,560.00 4,560.00 4,550.00 4,550.00 0.3K
09:14 4,550.00 4,590.00 4,540.00 4,590.00 1.9K
09:15 4,620.00 4,640.00 4,620.00 4,640.00 0.9K
09:16 4,635.00 4,635.00 4,635.00 4,635.00 0.2K
09:17 4,660.00 4,665.00 4,635.00 4,635.00 0.5K
09:18 4,635.00 4,635.00 4,635.00 4,635.00 0.2K
09:20 4,600.00 4,610.00 4,600.00 4,610.00 0.2K
09:22 4,610.00 4,610.00 4,595.00 4,595.00 0.2K
09:23 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
09:24 4,645.00 4,655.00 4,645.00 4,655.00 0.7K
09:25 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
09:26 4,660.00 4,660.00 4,615.00 4,615.00 1.7K
09:27 4,615.00 4,615.00 4,615.00 4,615.00 0.1K
09:31 4,665.00 4,665.00 4,665.00 4,665.00 0.7K
09:32 4,665.00 4,670.00 4,665.00 4,670.00 1.0K
09:33 4,625.00 4,625.00 4,625.00 4,625.00 2.1K
09:34 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
09:35 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
09:37 4,655.00 4,655.00 4,655.00 4,655.00 0.1K
09:38 4,660.00 4,660.00 4,635.00 4,635.00 0.1K
09:39 4,650.00 4,660.00 4,650.00 4,660.00 0.0K
09:40 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
09:41 4,665.00 4,670.00 4,665.00 4,670.00 0.2K
09:42 4,670.00 4,670.00 4,660.00 4,660.00 0.0K
09:43 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
09:44 4,655.00 4,655.00 4,650.00 4,650.00 0.0K
09:45 4,645.00 4,650.00 4,645.00 4,650.00 0.0K
09:46 4,640.00 4,645.00 4,635.00 4,635.00 0.0K
09:47 4,630.00 4,630.00 4,615.00 4,615.00 0.3K
09:48 4,620.00 4,625.00 4,615.00 4,620.00 0.0K
09:49 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
09:50 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
09:53 4,615.00 4,615.00 4,605.00 4,605.00 0.4K
09:55 4,605.00 4,605.00 4,605.00 4,605.00 0.2K
09:56 4,605.00 4,605.00 4,600.00 4,600.00 0.5K
09:58 4,600.00 4,600.00 4,600.00 4,600.00 0.3K
10:00 4,595.00 4,595.00 4,595.00 4,595.00 0.1K
10:04 4,595.00 4,595.00 4,585.00 4,585.00 0.6K
10:05 4,585.00 4,585.00 4,580.00 4,580.00 0.6K
10:11 4,610.00 4,620.00 4,610.00 4,620.00 0.0K
10:12 4,625.00 4,650.00 4,625.00 4,650.00 0.2K
10:13 4,650.00 4,650.00 4,650.00 4,650.00 0.2K
10:14 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
10:15 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
10:16 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
10:17 4,650.00 4,650.00 4,650.00 4,650.00 0.6K
10:18 4,655.00 4,655.00 4,615.00 4,650.00 0.0K
10:19 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
10:22 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
10:23 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
10:24 4,620.00 4,620.00 4,620.00 4,620.00 0.5K
10:25 4,620.00 4,645.00 4,615.00 4,645.00 0.2K
10:26 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
10:29 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
10:30 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
10:31 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
10:33 4,620.00 4,620.00 4,620.00 4,620.00 0.4K
10:35 4,620.00 4,620.00 4,615.00 4,615.00 0.8K
10:36 4,615.00 4,615.00 4,605.00 4,605.00 0.9K
10:37 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
10:38 4,605.00 4,605.00 4,600.00 4,600.00 0.1K
10:39 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
10:40 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
10:42 4,620.00 4,620.00 4,620.00 4,620.00 1.0K
10:46 4,620.00 4,640.00 4,620.00 4,640.00 0.3K
10:47 4,620.00 4,620.00 4,620.00 4,620.00 0.2K
10:48 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
10:49 4,640.00 4,640.00 4,640.00 4,640.00 0.2K
10:51 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
10:53 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
10:56 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
10:58 4,625.00 4,625.00 4,620.00 4,620.00 0.1K
11:02 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
11:03 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
11:04 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
11:06 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
11:07 4,640.00 4,640.00 4,635.00 4,640.00 0.2K
11:08 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
11:12 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
11:13 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
11:15 4,620.00 4,620.00 4,600.00 4,605.00 3.3K
11:17 4,605.00 4,605.00 4,605.00 4,605.00 0.1K
11:21 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
11:23 4,605.00 4,605.00 4,605.00 4,605.00 0.2K
11:24 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
11:25 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
11:31 4,625.00 4,625.00 4,610.00 4,610.00 0.1K
11:33 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
11:34 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
11:38 4,615.00 4,615.00 4,615.00 4,615.00 2.5K
11:41 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
11:42 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
11:43 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
11:46 4,610.00 4,625.00 4,610.00 4,625.00 0.2K
11:47 4,625.00 4,630.00 4,625.00 4,630.00 0.0K
11:52 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
11:53 4,635.00 4,635.00 4,635.00 4,635.00 0.3K
11:54 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
11:55 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
11:58 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
12:05 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
12:07 4,625.00 4,625.00 4,600.00 4,600.00 3.7K
12:09 4,600.00 4,600.00 4,600.00 4,600.00 0.1K
12:11 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
12:14 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
12:15 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
12:16 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
12:18 4,605.00 4,605.00 4,605.00 4,605.00 0.1K
12:19 4,610.00 4,615.00 4,605.00 4,615.00 0.0K
12:21 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
12:23 4,605.00 4,605.00 4,605.00 4,605.00 0.2K
12:24 4,600.00 4,600.00 4,595.00 4,600.00 1.0K
12:25 4,595.00 4,595.00 4,595.00 4,595.00 0.1K
12:26 4,595.00 4,595.00 4,595.00 4,595.00 1.9K
12:28 4,595.00 4,595.00 4,590.00 4,590.00 0.0K
12:31 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
12:36 4,600.00 4,600.00 4,595.00 4,595.00 0.1K
12:38 4,595.00 4,595.00 4,595.00 4,595.00 0.5K
12:39 4,600.00 4,600.00 4,600.00 4,600.00 0.7K
12:40 4,600.00 4,600.00 4,590.00 4,590.00 0.0K
12:41 4,590.00 4,600.00 4,590.00 4,590.00 1.6K
12:48 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
12:51 4,595.00 4,595.00 4,595.00 4,595.00 0.1K
12:57 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
13:02 4,595.00 4,595.00 4,595.00 4,595.00 0.1K
13:03 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
13:04 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
13:06 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
13:10 4,610.00 4,610.00 4,605.00 4,605.00 0.0K
13:18 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
13:20 4,610.00 4,610.00 4,595.00 4,595.00 2.1K
13:22 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
13:23 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
13:25 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
13:28 4,595.00 4,595.00 4,595.00 4,595.00 0.0K
13:31 4,610.00 4,610.00 4,595.00 4,595.00 0.1K
13:33 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
13:40 4,600.00 4,600.00 4,600.00 4,600.00 0.1K
13:44 4,610.00 4,615.00 4,610.00 4,615.00 0.4K
13:45 4,620.00 4,620.00 4,620.00 4,620.00 0.4K
13:47 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
13:48 4,620.00 4,620.00 4,605.00 4,605.00 0.1K
13:51 4,620.00 4,620.00 4,620.00 4,620.00 0.2K
13:53 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
13:55 4,620.00 4,620.00 4,620.00 4,620.00 0.2K
13:57 4,620.00 4,625.00 4,620.00 4,625.00 0.3K
13:58 4,625.00 4,625.00 4,625.00 4,625.00 0.1K
14:01 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
14:06 4,605.00 4,605.00 4,605.00 4,605.00 0.1K
14:08 4,610.00 4,610.00 4,605.00 4,605.00 0.3K
14:11 4,605.00 4,605.00 4,605.00 4,605.00 1.0K
14:14 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
14:16 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
14:17 4,605.00 4,605.00 4,605.00 4,605.00 0.1K
14:18 4,615.00 4,615.00 4,615.00 4,615.00 0.0K
14:21 4,610.00 4,610.00 4,605.00 4,605.00 0.3K
14:22 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
14:23 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
14:25 4,605.00 4,605.00 4,605.00 4,605.00 0.5K
14:26 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
14:27 4,605.00 4,605.00 4,605.00 4,605.00 0.5K
14:29 4,605.00 4,605.00 4,600.00 4,600.00 0.2K
14:30 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
14:31 4,625.00 4,625.00 4,625.00 4,625.00 0.6K
14:36 4,630.00 4,630.00 4,630.00 4,630.00 1.0K
14:37 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
14:38 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
14:39 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
14:40 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
14:41 4,630.00 4,635.00 4,630.00 4,635.00 0.7K
14:42 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
14:43 4,640.00 4,640.00 4,635.00 4,635.00 0.1K
14:44 4,640.00 4,640.00 4,635.00 4,635.00 0.1K
14:45 4,640.00 4,640.00 4,635.00 4,635.00 0.0K
14:46 4,635.00 4,640.00 4,635.00 4,640.00 0.0K
14:47 4,640.00 4,640.00 4,640.00 4,640.00 0.5K
14:48 4,635.00 4,640.00 4,635.00 4,640.00 1.0K
14:49 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
14:50 4,640.00 4,640.00 4,640.00 4,640.00 0.5K
14:51 4,645.00 4,645.00 4,640.00 4,640.00 0.0K
14:52 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
14:53 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:54 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
14:55 4,635.00 4,640.00 4,635.00 4,640.00 0.4K
14:57 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:58 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:59 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
15:00 4,640.00 4,640.00 4,640.00 4,640.00 0.5K
15:01 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
15:02 4,640.00 4,640.00 4,640.00 4,640.00 0.3K
15:03 4,640.00 4,640.00 4,640.00 4,640.00 0.5K
15:04 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
15:05 4,640.00 4,645.00 4,640.00 4,645.00 0.2K
15:06 4,640.00 4,645.00 4,640.00 4,645.00 0.1K
15:07 4,640.00 4,645.00 4,640.00 4,640.00 0.3K
15:08 4,645.00 4,645.00 4,640.00 4,640.00 0.3K
15:09 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
15:10 4,625.00 4,630.00 4,625.00 4,630.00 2.5K
15:11 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
15:13 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
15:14 4,635.00 4,635.00 4,635.00 4,635.00 0.2K
15:15 4,635.00 4,635.00 4,630.00 4,630.00 0.5K
15:16 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
15:17 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
15:18 4,635.00 4,635.00 4,635.00 4,635.00 0.2K
15:19 4,640.00 4,645.00 4,640.00 4,645.00 2.6K
15:25 4,645.00 4,645.00 4,645.00 4,645.00 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