DL E

375500
🏛️ 韓国 →
41,400.00
最終更新: 2025-09-29
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 40,950.00 40,950.00 40,550.00 40,600.00 4.0K
09:05 40,650.00 40,750.00 40,500.00 40,600.00 4.5K
09:10 40,650.00 40,900.00 40,500.00 40,850.00 4.3K
09:15 40,900.00 40,900.00 40,700.00 40,700.00 1.4K
09:20 40,700.00 40,950.00 40,700.00 40,950.00 1.8K
09:25 40,950.00 40,950.00 40,700.00 40,750.00 3.3K
09:30 40,850.00 40,850.00 40,700.00 40,750.00 2.1K
09:35 40,750.00 40,800.00 40,500.00 40,700.00 5.6K
09:40 40,700.00 40,750.00 40,600.00 40,650.00 2.7K
09:45 40,600.00 40,800.00 40,600.00 40,800.00 2.2K
09:50 40,800.00 40,800.00 40,700.00 40,750.00 0.6K
09:55 40,750.00 40,800.00 40,650.00 40,700.00 1.4K
10:00 40,750.00 40,750.00 40,600.00 40,600.00 2.7K
10:05 40,750.00 40,800.00 40,600.00 40,700.00 1.4K
10:10 40,700.00 40,750.00 40,700.00 40,750.00 1.1K
10:15 40,800.00 40,850.00 40,675.00 40,675.00 1.0K
10:20 40,675.00 40,800.00 40,650.00 40,800.00 2.7K
10:25 40,750.00 40,800.00 40,650.00 40,650.00 1.5K
10:30 40,700.00 40,800.00 40,650.00 40,800.00 1.4K
10:35 40,800.00 40,800.00 40,700.00 40,750.00 0.6K
10:40 40,800.00 40,950.00 40,700.00 40,750.00 4.4K
10:45 40,800.00 40,800.00 40,700.00 40,750.00 0.6K
10:50 40,750.00 40,750.00 40,700.00 40,700.00 0.8K
10:55 40,700.00 40,750.00 40,650.00 40,700.00 0.7K
11:00 40,700.00 40,700.00 40,650.00 40,650.00 0.7K
11:05 40,700.00 40,700.00 40,600.00 40,650.00 2.3K
11:10 40,700.00 40,700.00 40,600.00 40,600.00 1.0K
11:15 40,600.00 40,700.00 40,600.00 40,700.00 2.1K
11:20 40,700.00 40,750.00 40,600.00 40,700.00 0.9K
11:25 40,650.00 40,750.00 40,600.00 40,650.00 0.9K
11:30 40,650.00 40,700.00 40,600.00 40,700.00 0.5K
11:35 40,700.00 40,800.00 40,650.00 40,800.00 1.0K
11:40 40,800.00 40,800.00 40,700.00 40,750.00 0.5K
11:45 40,800.00 40,800.00 40,700.00 40,750.00 1.1K
11:50 40,750.00 40,750.00 40,650.00 40,700.00 1.4K
11:55 40,650.00 40,700.00 40,650.00 40,650.00 0.5K
12:00 40,650.00 40,750.00 40,650.00 40,650.00 0.7K
12:05 40,600.00 40,750.00 40,600.00 40,650.00 1.4K
12:10 40,700.00 40,700.00 40,650.00 40,700.00 1.0K
12:15 40,700.00 40,700.00 40,600.00 40,700.00 1.2K
12:20 40,650.00 40,700.00 40,600.00 40,600.00 0.9K
12:25 40,600.00 40,650.00 40,600.00 40,650.00 0.9K
12:30 40,650.00 40,700.00 40,600.00 40,600.00 0.9K
12:35 40,650.00 40,650.00 40,550.00 40,550.00 1.9K
12:40 40,600.00 40,600.00 40,450.00 40,550.00 7.6K
12:45 40,550.00 40,550.00 40,450.00 40,500.00 2.2K
12:50 40,500.00 40,500.00 40,450.00 40,450.00 0.4K
12:55 40,450.00 40,500.00 40,450.00 40,500.00 0.5K
13:00 40,475.00 40,500.00 40,400.00 40,450.00 3.4K
13:05 40,400.00 40,500.00 40,400.00 40,500.00 0.7K
13:10 40,500.00 40,550.00 40,450.00 40,550.00 1.0K
13:15 40,550.00 40,550.00 40,500.00 40,500.00 0.7K
13:20 40,550.00 40,550.00 40,500.00 40,550.00 0.8K
13:25 40,550.00 40,550.00 40,450.00 40,450.00 2.1K
13:30 40,450.00 40,500.00 40,450.00 40,500.00 0.5K
13:35 40,500.00 40,600.00 40,450.00 40,550.00 3.5K
13:40 40,550.00 40,600.00 40,500.00 40,600.00 1.0K
13:45 40,550.00 40,650.00 40,500.00 40,650.00 1.3K
13:50 40,650.00 40,650.00 40,550.00 40,650.00 0.9K
13:55 40,600.00 40,650.00 40,550.00 40,550.00 1.2K
14:00 40,600.00 40,650.00 40,500.00 40,600.00 1.9K
14:05 40,600.00 40,650.00 40,550.00 40,650.00 1.8K
14:10 40,600.00 40,650.00 40,550.00 40,650.00 1.9K
14:15 40,650.00 40,700.00 40,550.00 40,600.00 2.4K
14:20 40,600.00 40,600.00 40,500.00 40,550.00 1.7K
14:25 40,550.00 40,700.00 40,500.00 40,600.00 3.5K
14:30 40,650.00 40,650.00 40,500.00 40,550.00 2.9K
14:35 40,550.00 40,600.00 40,500.00 40,600.00 1.9K
14:40 40,550.00 40,650.00 40,550.00 40,650.00 2.2K
14:45 40,600.00 40,650.00 40,550.00 40,550.00 2.1K
14:50 40,600.00 40,650.00 40,500.00 40,600.00 2.7K
14:55 40,600.00 40,600.00 40,500.00 40,600.00 2.5K
15:00 40,550.00 40,650.00 40,500.00 40,600.00 2.4K
15:05 40,550.00 40,650.00 40,500.00 40,600.00 3.2K
15:10 40,550.00 40,600.00 40,500.00 40,600.00 3.0K
15:15 40,500.00 40,700.00 40,500.00 40,650.00 7.9K
15:25 40,700.00 40,700.00 40,700.00 40,700.00 10.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 41,100.00 41,400.00 40,500.00 41,400.00 0.2M
2025-09-26 40,900.00 41,000.00 40,400.00 40,700.00 0.2M
2025-09-25 42,250.00 42,250.00 40,650.00 41,250.00 0.3M
2025-09-24 42,050.00 42,300.00 41,600.00 42,200.00 0.2M
2025-09-23 42,000.00 42,350.00 41,700.00 42,300.00 0.2M
2025-09-22 42,800.00 43,000.00 42,100.00 42,250.00 0.2M
2025-09-19 42,900.00 43,200.00 42,200.00 42,400.00 0.1M
2025-09-18 43,050.00 43,250.00 42,650.00 43,150.00 0.1M
2025-09-17 44,100.00 44,150.00 42,850.00 42,900.00 0.2M
2025-09-16 43,950.00 44,600.00 43,750.00 44,150.00 0.2M
2025-09-15 43,350.00 43,950.00 43,150.00 43,900.00 0.2M
2025-09-12 43,950.00 43,950.00 43,000.00 43,350.00 0.2M
2025-09-11 43,600.00 43,850.00 43,000.00 43,850.00 0.2M
2025-09-10 43,850.00 43,950.00 43,550.00 43,600.00 0.1M
2025-09-09 43,700.00 44,000.00 43,200.00 43,850.00 0.1M
2025-09-08 43,450.00 43,750.00 43,000.00 43,700.00 0.1M
2025-09-05 43,450.00 43,750.00 42,750.00 43,250.00 0.1M
2025-09-04 42,350.00 43,800.00 42,350.00 43,400.00 0.2M
2025-09-03 42,000.00 42,600.00 41,950.00 42,350.00 0.2M
2025-09-02 41,600.00 42,400.00 41,150.00 42,250.00 0.2M
2025-09-01 42,000.00 42,100.00 41,400.00 41,550.00 0.1M
2025-08-29 43,000.00 43,000.00 41,900.00 42,350.00 0.2M
2025-08-28 42,650.00 42,950.00 42,100.00 42,750.00 0.1M
2025-08-27 42,650.00 42,950.00 42,350.00 42,800.00 0.1M
2025-08-26 42,800.00 42,850.00 41,850.00 42,550.00 0.4M
2025-08-25 43,000.00 43,650.00 42,700.00 43,100.00 0.2M
2025-08-22 43,000.00 43,000.00 41,950.00 42,400.00 0.3M
2025-08-21 41,500.00 43,050.00 40,950.00 42,200.00 0.4M
2025-08-20 41,400.00 41,500.00 40,250.00 41,500.00 0.3M
2025-08-19 42,100.00 42,850.00 41,250.00 42,350.00 0.3M
2025-08-18 42,300.00 42,400.00 41,350.00 42,100.00 0.2M
2025-08-14 41,250.00 42,600.00 40,850.00 42,600.00 0.3M
2025-08-13 42,350.00 42,500.00 40,450.00 41,400.00 0.7M
2025-08-12 42,750.00 43,400.00 42,000.00 42,150.00 0.4M
2025-08-11 45,200.00 45,300.00 41,150.00 42,950.00 1.1M
2025-08-08 47,500.00 47,550.00 46,850.00 47,300.00 0.2M
2025-08-07 48,400.00 48,450.00 47,050.00 47,450.00 0.2M
2025-08-06 46,000.00 48,650.00 45,950.00 47,900.00 0.4M
2025-08-05 45,200.00 46,500.00 44,900.00 46,150.00 0.2M
2025-08-04 44,100.00 45,050.00 43,450.00 44,550.00 0.3M
2025-08-01 46,950.00 46,950.00 43,600.00 43,900.00 0.5M
2025-07-31 46,700.00 48,000.00 45,850.00 47,150.00 0.5M
2025-07-30 46,850.00 46,950.00 46,050.00 46,700.00 0.1M
2025-07-29 46,450.00 46,950.00 45,650.00 46,850.00 0.2M
2025-07-28 47,200.00 47,300.00 46,100.00 46,600.00 0.2M
2025-07-25 48,050.00 48,100.00 46,800.00 47,600.00 0.2M
2025-07-24 48,500.00 50,100.00 48,050.00 48,050.00 0.4M
2025-07-23 48,000.00 48,700.00 47,350.00 47,950.00 0.2M
2025-07-22 49,000.00 49,050.00 47,400.00 47,700.00 0.3M
2025-07-21 49,600.00 49,600.00 48,500.00 49,000.00 0.3M
2025-07-18 49,950.00 50,000.00 48,950.00 49,600.00 0.2M
2025-07-17 50,600.00 50,700.00 49,000.00 49,450.00 0.3M
2025-07-16 51,700.00 51,800.00 49,550.00 49,900.00 0.7M
2025-07-15 50,100.00 50,300.00 48,500.00 49,050.00 0.2M
2025-07-14 49,500.00 49,500.00 48,600.00 49,150.00 0.2M
2025-07-11 49,350.00 50,300.00 49,100.00 49,500.00 0.3M
2025-07-10 49,550.00 49,800.00 48,750.00 49,250.00 0.3M
2025-07-09 49,850.00 49,850.00 48,550.00 49,550.00 0.3M
2025-07-08 49,400.00 50,700.00 48,500.00 49,350.00 0.5M
2025-07-07 49,000.00 49,850.00 47,350.00 48,800.00 0.5M
2025-07-04 52,400.00 52,600.00 49,550.00 49,700.00 0.4M
2025-07-03 52,800.00 52,800.00 50,000.00 51,300.00 0.5M
2025-07-02 54,900.00 55,100.00 50,500.00 52,400.00 0.6M
2025-07-01 55,000.00 59,100.00 52,800.00 53,500.00 1.8M
2025-06-30 54,700.00 55,400.00 51,700.00 51,800.00 0.7M
2025-06-27 57,200.00 58,600.00 53,600.00 54,700.00 1.0M
2025-06-26 56,500.00 59,700.00 52,800.00 58,200.00 2.1M
2025-06-25 52,800.00 58,100.00 52,000.00 55,400.00 2.5M
2025-06-24 48,500.00 48,950.00 46,550.00 48,400.00 0.4M
2025-06-23 46,300.00 47,150.00 45,200.00 46,300.00 0.3M
2025-06-20 48,400.00 48,550.00 46,200.00 46,400.00 0.7M
2025-06-19 52,300.00 52,500.00 47,200.00 48,800.00 0.8M
2025-06-18 53,900.00 54,000.00 51,800.00 52,300.00 0.4M
2025-06-17 53,900.00 56,200.00 51,300.00 52,800.00 0.7M
2025-06-16 48,500.00 52,000.00 48,500.00 51,800.00 0.5M
2025-06-13 50,200.00 50,300.00 47,950.00 48,100.00 0.3M
2025-06-12 51,200.00 52,800.00 49,800.00 50,200.00 0.5M
2025-06-11 49,500.00 51,100.00 49,100.00 50,500.00 0.2M
2025-06-10 49,350.00 51,300.00 48,800.00 50,000.00 0.5M
2025-06-09 49,750.00 51,300.00 48,800.00 49,100.00 0.3M
2025-06-05 51,100.00 51,100.00 48,250.00 48,900.00 0.4M
2025-06-04 49,300.00 50,100.00 48,150.00 49,650.00 0.2M
2025-06-02 48,600.00 50,400.00 48,000.00 48,500.00 0.2M
2025-05-30 50,200.00 50,800.00 47,750.00 48,300.00 0.4M
2025-05-29 48,850.00 50,800.00 48,350.00 50,000.00 0.3M
2025-05-28 50,100.00 50,500.00 47,900.00 48,450.00 0.5M
2025-05-27 48,450.00 49,300.00 47,850.00 48,750.00 0.2M
2025-05-26 49,900.00 49,900.00 47,000.00 48,900.00 0.4M
2025-05-23 44,800.00 49,150.00 44,800.00 48,200.00 0.7M
2025-05-22 45,250.00 45,550.00 44,000.00 44,200.00 0.2M
2025-05-21 45,700.00 47,450.00 45,450.00 45,750.00 0.3M
2025-05-20 44,600.00 45,700.00 44,400.00 45,200.00 0.2M
2025-05-19 45,000.00 45,950.00 44,000.00 44,300.00 0.1M
2025-05-16 44,050.00 46,400.00 43,900.00 45,550.00 0.3M
2025-05-15 44,200.00 44,900.00 43,550.00 43,550.00 0.1M
2025-05-14 45,000.00 45,400.00 44,600.00 44,650.00 0.1M
2025-05-13 44,800.00 45,150.00 44,250.00 44,500.00 0.1M
2025-05-12 43,700.00 45,750.00 43,650.00 45,600.00 0.2M
2025-05-09 44,100.00 44,550.00 43,050.00 43,050.00 0.1M
2025-05-08 45,000.00 45,150.00 44,100.00 44,100.00 0.1M
2025-05-07 42,350.00 45,000.00 41,350.00 44,950.00 0.3M
2025-05-02 43,000.00 43,350.00 42,000.00 42,100.00 0.1M
2025-04-30 43,050.00 44,050.00 42,800.00 43,450.00 0.2M
2025-04-29 43,200.00 43,350.00 42,350.00 42,450.00 0.1M
2025-04-28 41,650.00 43,550.00 41,500.00 43,250.00 0.2M
2025-04-25 42,000.00 42,000.00 41,400.00 41,600.00 0.1M
2025-04-24 40,550.00 41,750.00 40,500.00 41,400.00 0.1M
2025-04-23 41,100.00 41,150.00 40,600.00 40,800.00 0.1M
2025-04-22 40,900.00 41,000.00 40,350.00 40,600.00 0.1M
2025-04-21 41,000.00 41,700.00 40,400.00 40,950.00 0.1M
2025-04-18 40,100.00 41,300.00 39,900.00 41,000.00 0.1M
2025-04-17 40,900.00 40,900.00 39,650.00 40,250.00 0.1M
2025-04-16 40,500.00 41,250.00 40,050.00 40,350.00 0.1M
2025-04-15 40,050.00 40,600.00 39,700.00 40,100.00 0.1M
2025-04-14 40,100.00 40,350.00 39,300.00 40,150.00 0.1M
2025-04-11 39,700.00 40,150.00 39,250.00 40,050.00 0.1M
2025-04-10 39,400.00 39,750.00 38,800.00 39,500.00 0.2M
2025-04-09 37,450.00 39,200.00 37,150.00 38,000.00 0.1M
2025-04-08 39,450.00 39,900.00 37,900.00 38,200.00 0.2M
2025-04-07 40,000.00 40,150.00 38,700.00 39,050.00 0.2M
2025-04-04 41,700.00 41,950.00 40,700.00 41,400.00 0.1M
2025-04-03 40,800.00 42,100.00 40,000.00 41,700.00 0.2M
2025-04-02 41,150.00 42,900.00 41,150.00 41,950.00 0.1M
2025-04-01 41,700.00 41,950.00 40,800.00 41,350.00 0.2M
2025-03-31 42,000.00 42,200.00 40,800.00 41,600.00 0.2M
2025-03-28 42,500.00 43,000.00 41,550.00 42,200.00 0.2M
2025-03-27 41,950.00 43,050.00 41,600.00 42,400.00 0.2M
2025-03-26 41,600.00 42,600.00 41,400.00 41,950.00 0.1M
2025-03-25 41,100.00 42,150.00 40,700.00 41,200.00 0.2M
2025-03-24 41,750.00 42,000.00 40,950.00 41,500.00 0.1M
2025-03-21 41,800.00 42,225.00 41,200.00 42,050.00 0.2M
2025-03-20 42,850.00 43,300.00 41,800.00 42,000.00 0.3M
2025-03-19 43,950.00 45,300.00 42,450.00 42,850.00 0.3M
2025-03-18 44,000.00 44,500.00 43,300.00 44,000.00 0.1M
2025-03-17 43,400.00 44,050.00 42,900.00 43,900.00 0.1M
2025-03-14 45,000.00 45,450.00 43,100.00 43,400.00 0.2M
2025-03-13 45,100.00 46,050.00 44,400.00 45,400.00 0.2M
2025-03-12 44,350.00 46,900.00 44,350.00 45,200.00 0.3M
2025-03-11 43,850.00 45,000.00 43,600.00 44,450.00 0.2M
2025-03-10 45,650.00 46,950.00 44,200.00 44,900.00 0.4M
2025-03-07 43,300.00 45,500.00 42,800.00 44,100.00 0.5M
2025-03-06 43,400.00 43,400.00 42,050.00 43,300.00 0.2M
2025-03-05 41,200.00 43,950.00 41,200.00 43,500.00 0.3M
2025-03-04 40,500.00 41,400.00 39,200.00 41,150.00 0.2M
2025-02-28 41,750.00 41,750.00 40,200.00 40,500.00 0.2M
2025-02-27 42,050.00 42,100.00 41,300.00 41,900.00 0.1M
2025-02-26 40,500.00 42,400.00 40,300.00 42,000.00 0.3M
2025-02-25 39,100.00 41,000.00 39,000.00 40,600.00 0.3M
2025-02-24 39,800.00 39,850.00 38,750.00 39,500.00 0.1M
2025-02-21 39,400.00 40,150.00 39,200.00 40,150.00 0.2M
2025-02-20 39,250.00 39,500.00 38,050.00 39,400.00 0.2M
2025-02-19 38,900.00 39,600.00 38,700.00 39,550.00 0.3M
2025-02-18 37,150.00 39,250.00 36,950.00 38,800.00 0.3M
2025-02-17 38,200.00 38,250.00 37,000.00 37,450.00 0.1M
2025-02-14 37,250.00 38,400.00 37,200.00 38,050.00 0.3M
2025-02-13 37,800.00 38,000.00 36,800.00 37,250.00 0.3M
2025-02-12 37,400.00 37,750.00 36,400.00 37,750.00 0.2M
2025-02-11 36,900.00 37,400.00 36,000.00 37,400.00 0.3M
2025-02-10 36,700.00 37,500.00 36,550.00 37,250.00 0.3M
2025-02-07 35,250.00 37,100.00 34,950.00 36,900.00 0.7M
2025-02-06 31,050.00 35,800.00 31,050.00 35,150.00 0.6M
2025-02-05 31,450.00 31,800.00 30,800.00 30,900.00 0.1M
2025-02-04 31,200.00 31,750.00 30,800.00 31,550.00 0.1M
2025-02-03 30,900.00 31,100.00 30,000.00 30,800.00 0.2M
2025-01-31 32,700.00 32,700.00 31,100.00 31,350.00 0.1M
2025-01-24 32,100.00 32,500.00 31,450.00 32,450.00 0.3M
2025-01-23 31,900.00 32,800.00 31,550.00 31,700.00 0.3M
2025-01-22 30,700.00 31,900.00 30,500.00 31,700.00 0.2M
2025-01-21 30,900.00 31,000.00 30,200.00 30,600.00 0.1M
2025-01-20 30,700.00 30,950.00 30,550.00 30,800.00 0.1M
2025-01-17 31,350.00 31,350.00 30,350.00 30,700.00 0.1M
2025-01-16 31,100.00 31,500.00 30,550.00 31,300.00 0.1M
2025-01-15 31,000.00 31,000.00 30,100.00 30,350.00 0.1M
2025-01-14 31,500.00 31,500.00 30,700.00 30,900.00 0.1M
2025-01-13 32,100.00 32,200.00 31,100.00 31,500.00 0.1M
2025-01-10 31,500.00 32,400.00 31,450.00 32,400.00 0.1M
2025-01-09 32,100.00 32,300.00 31,100.00 31,400.00 0.2M
2025-01-08 32,250.00 33,250.00 32,250.00 32,350.00 0.1M
2025-01-07 31,700.00 32,700.00 31,700.00 32,550.00 0.1M
2025-01-06 31,250.00 31,800.00 31,000.00 31,650.00 0.1M
2025-01-03 30,550.00 31,800.00 30,550.00 31,350.00 0.1M
2025-01-02 32,150.00 32,400.00 30,550.00 30,700.00 0.2M