DL E

375500
🏛️ 韓国 →
41,900.00
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 60,000.00 60,500.00 58,750.00 59,500.00 0.2M
2021-12-29 60,750.00 61,000.00 59,500.00 60,000.00 0.3M
2021-12-28 61,250.00 61,750.00 60,250.00 61,250.00 0.3M
2021-12-27 62,000.00 62,000.00 60,750.00 61,250.00 0.1M
2021-12-26 124,000.00 124,000.00 124,000.00 124,000.00 0.0M
2021-12-24 61,500.00 62,250.00 61,500.00 62,000.00 0.1M
2021-12-23 62,250.00 62,500.00 61,250.00 61,500.00 0.1M
2021-12-22 61,750.00 62,750.00 61,500.00 62,000.00 0.1M
2021-12-21 62,000.00 62,250.00 61,250.00 61,750.00 0.2M
2021-12-20 62,000.00 62,500.00 61,000.00 61,750.00 0.1M
2021-12-19 125,000.00 125,000.00 125,000.00 125,000.00 0.0M
2021-12-17 60,500.00 63,000.00 60,250.00 62,500.00 0.2M
2021-12-16 61,250.00 61,500.00 59,750.00 61,000.00 0.1M
2021-12-15 61,500.00 62,500.00 60,500.00 61,000.00 0.1M
2021-12-14 61,750.00 63,000.00 60,750.00 62,000.00 0.2M
2021-12-13 62,250.00 62,750.00 61,500.00 62,000.00 0.1M
2021-12-10 60,750.00 62,500.00 60,500.00 62,250.00 0.1M
2021-12-09 61,500.00 61,750.00 60,750.00 61,250.00 0.2M
2021-12-08 62,000.00 62,250.00 61,000.00 61,500.00 0.2M
2021-12-07 61,000.00 62,000.00 60,000.00 61,750.00 0.2M
2021-12-06 60,000.00 61,250.00 58,750.00 60,500.00 0.2M
2021-12-05 121,000.00 121,000.00 121,000.00 121,000.00 0.0M
2021-12-03 59,500.00 60,750.00 58,750.00 60,500.00 0.1M
2021-12-02 57,750.00 60,250.00 57,250.00 59,750.00 0.2M
2021-12-01 55,250.00 58,500.00 55,000.00 58,500.00 0.2M
2021-11-30 57,500.00 58,000.00 54,750.00 55,250.00 0.3M
2021-11-29 56,000.00 58,000.00 56,000.00 56,750.00 0.3M
2021-11-26 59,500.00 59,750.00 57,250.00 57,500.00 0.3M
2021-11-25 59,750.00 60,250.00 59,250.00 59,500.00 0.2M
2021-11-24 60,250.00 60,750.00 59,500.00 60,000.00 0.2M
2021-11-23 60,500.00 60,750.00 59,500.00 59,750.00 0.2M
2021-11-22 60,500.00 61,000.00 59,250.00 61,000.00 0.3M
2021-11-21 121,000.00 121,000.00 121,000.00 121,000.00 0.0M
2021-11-19 61,250.00 62,000.00 60,000.00 60,500.00 0.3M
2021-11-18 61,750.00 62,250.00 61,000.00 61,750.00 0.3M
2021-11-17 63,500.00 63,750.00 61,750.00 62,000.00 0.3M
2021-11-16 64,500.00 64,750.00 63,000.00 63,750.00 0.2M
2021-11-15 64,500.00 65,250.00 64,000.00 64,750.00 0.2M
2021-11-12 63,250.00 65,500.00 63,250.00 64,500.00 0.2M
2021-11-11 64,250.00 64,500.00 62,750.00 63,500.00 0.4M
2021-11-10 65,750.00 66,250.00 64,000.00 64,750.00 0.3M
2021-11-09 66,250.00 67,250.00 65,500.00 66,250.00 0.1M
2021-11-08 65,750.00 66,500.00 64,500.00 66,500.00 0.2M
2021-11-05 66,750.00 67,000.00 64,000.00 65,750.00 0.4M
2021-11-04 68,000.00 69,000.00 66,000.00 66,500.00 0.3M
2021-11-03 69,250.00 69,500.00 68,000.00 68,250.00 0.1M
2021-11-02 68,250.00 69,500.00 68,250.00 69,250.00 0.2M
2021-11-01 68,250.00 68,750.00 67,500.00 68,250.00 0.1M
2021-10-29 67,250.00 70,000.00 66,750.00 67,500.00 0.3M
2021-10-28 67,500.00 68,500.00 66,000.00 66,250.00 0.2M
2021-10-27 67,250.00 68,750.00 67,250.00 67,500.00 0.2M
2021-10-26 67,750.00 68,500.00 67,000.00 68,250.00 0.1M
2021-10-25 66,500.00 67,500.00 66,000.00 67,500.00 0.1M
2021-10-22 66,500.00 67,500.00 66,250.00 66,750.00 0.1M
2021-10-21 66,750.00 67,500.00 66,250.00 66,750.00 0.1M
2021-10-20 67,500.00 68,000.00 66,250.00 66,750.00 0.1M
2021-10-19 68,250.00 69,000.00 67,000.00 67,750.00 0.1M
2021-10-18 68,500.00 69,000.00 67,500.00 68,250.00 0.1M
2021-10-15 67,500.00 69,000.00 67,500.00 68,750.00 0.2M
2021-10-14 66,250.00 68,000.00 66,250.00 67,250.00 0.2M
2021-10-13 65,750.00 67,250.00 65,000.00 66,250.00 0.1M
2021-10-12 66,500.00 67,000.00 64,750.00 65,500.00 0.2M
2021-10-11 134,500.00 134,500.00 134,500.00 134,500.00 0.0M
2021-10-08 66,750.00 67,750.00 66,000.00 67,250.00 0.2M
2021-10-07 65,000.00 67,250.00 65,000.00 66,500.00 0.2M
2021-10-06 67,500.00 67,500.00 64,000.00 64,000.00 0.3M
2021-10-05 64,750.00 67,500.00 64,500.00 66,750.00 0.3M
2021-10-04 131,500.00 131,500.00 131,500.00 131,500.00 0.0M
2021-10-01 66,250.00 68,000.00 65,000.00 65,750.00 0.2M
2021-09-30 66,750.00 67,750.00 66,500.00 67,000.00 0.2M
2021-09-29 65,250.00 66,750.00 65,250.00 66,500.00 0.2M
2021-09-28 68,250.00 68,250.00 66,750.00 67,250.00 0.2M
2021-09-27 68,500.00 70,250.00 67,500.00 68,500.00 0.1M
2021-09-26 138,000.00 138,000.00 138,000.00 138,000.00 0.0M
2021-09-24 70,250.00 70,750.00 68,000.00 69,000.00 0.2M
2021-09-23 69,250.00 70,500.00 68,750.00 70,000.00 0.2M
2021-09-17 70,500.00 71,000.00 69,750.00 69,750.00 0.2M
2021-09-16 71,250.00 72,500.00 70,500.00 70,750.00 0.2M
2021-09-15 69,750.00 71,500.00 69,250.00 70,250.00 0.2M
2021-09-14 69,500.00 70,750.00 69,500.00 70,000.00 0.1M
2021-09-13 70,500.00 70,750.00 68,500.00 69,250.00 0.2M
2021-09-10 71,000.00 71,250.00 69,500.00 71,000.00 0.2M
2021-09-09 71,000.00 71,750.00 69,750.00 71,000.00 0.3M
2021-09-08 71,250.00 72,250.00 70,250.00 71,000.00 0.2M
2021-09-07 72,000.00 72,250.00 70,750.00 71,750.00 0.2M
2021-09-06 70,750.00 72,000.00 70,500.00 72,000.00 0.4M
2021-09-05 140,000.00 140,000.00 140,000.00 140,000.00 0.0M
2021-09-03 69,250.00 70,750.00 68,250.00 70,000.00 0.3M
2021-09-02 69,750.00 70,500.00 68,750.00 69,000.00 0.2M
2021-09-01 70,750.00 71,000.00 69,500.00 69,500.00 0.2M
2021-08-31 70,500.00 71,000.00 69,500.00 70,500.00 0.4M
2021-08-30 68,250.00 70,500.00 67,500.00 69,500.00 0.5M
2021-08-27 65,500.00 67,000.00 65,000.00 66,500.00 0.2M
2021-08-26 66,250.00 66,750.00 65,250.00 65,500.00 0.2M
2021-08-25 66,000.00 66,250.00 65,250.00 66,000.00 0.2M
2021-08-24 64,500.00 66,250.00 64,500.00 65,750.00 0.2M
2021-08-23 62,500.00 64,750.00 62,250.00 64,000.00 0.2M
2021-08-20 64,250.00 65,250.00 61,750.00 62,000.00 0.4M
2021-08-19 66,250.00 67,000.00 63,750.00 64,250.00 0.3M
2021-08-18 65,750.00 67,250.00 65,750.00 67,000.00 0.1M
2021-08-17 68,500.00 69,000.00 66,000.00 66,500.00 0.3M
2021-08-16 137,000.00 137,000.00 137,000.00 137,000.00 0.0M
2021-08-13 70,000.00 70,000.00 66,750.00 68,500.00 0.4M
2021-08-12 69,250.00 70,750.00 69,000.00 69,500.00 0.3M
2021-08-11 70,250.00 70,750.00 68,500.00 68,750.00 0.3M
2021-08-10 71,250.00 71,250.00 69,500.00 70,000.00 0.3M
2021-08-09 72,000.00 72,250.00 71,000.00 71,250.00 0.3M
2021-08-06 72,750.00 73,000.00 72,000.00 72,500.00 0.2M
2021-08-05 72,500.00 73,500.00 72,250.00 72,500.00 0.2M
2021-08-04 72,750.00 72,750.00 71,750.00 72,500.00 0.2M
2021-08-03 72,250.00 73,000.00 71,250.00 72,750.00 0.2M
2021-08-02 73,250.00 73,500.00 71,750.00 72,250.00 0.2M
2021-07-30 73,500.00 73,500.00 71,750.00 73,250.00 0.4M
2021-07-29 72,750.00 73,250.00 72,000.00 73,000.00 0.1M
2021-07-28 72,750.00 73,750.00 71,750.00 72,250.00 0.2M
2021-07-27 72,750.00 73,500.00 72,500.00 73,250.00 0.2M
2021-07-26 74,500.00 74,750.00 72,500.00 72,750.00 0.4M
2021-07-25 150,000.00 150,000.00 150,000.00 150,000.00 0.0M
2021-07-23 75,500.00 76,000.00 74,250.00 75,000.00 0.2M
2021-07-22 75,250.00 76,500.00 74,250.00 75,250.00 0.3M
2021-07-21 74,750.00 75,500.00 73,750.00 74,750.00 0.3M
2021-07-20 73,750.00 74,500.00 73,250.00 74,000.00 0.3M
2021-07-19 73,750.00 75,000.00 73,000.00 74,500.00 0.2M
2021-07-18 148,500.00 148,500.00 148,500.00 148,500.00 0.0M
2021-07-16 74,250.00 74,750.00 73,500.00 74,250.00 0.2M
2021-07-15 75,000.00 75,250.00 73,500.00 74,750.00 0.3M
2021-07-14 76,250.00 76,250.00 75,000.00 75,000.00 0.3M
2021-07-13 76,250.00 77,500.00 75,500.00 76,500.00 0.3M
2021-07-12 75,750.00 76,750.00 75,000.00 75,750.00 0.3M
2021-07-11 151,000.00 151,000.00 151,000.00 151,000.00 0.0M
2021-07-09 74,500.00 76,250.00 74,000.00 75,500.00 0.5M
2021-07-08 76,750.00 78,750.00 74,250.00 76,000.00 0.6M
2021-07-07 76,500.00 79,250.00 75,500.00 76,750.00 0.6M
2021-07-06 77,250.00 79,500.00 76,000.00 76,500.00 0.7M
2021-07-05 76,500.00 77,500.00 75,250.00 76,750.00 0.5M
2021-07-02 73,750.00 76,250.00 73,250.00 76,000.00 1.1M
2021-07-01 71,250.00 74,000.00 71,250.00 71,750.00 0.7M
2021-06-30 69,500.00 71,500.00 69,000.00 71,000.00 0.5M
2021-06-29 69,500.00 69,500.00 68,750.00 69,500.00 0.2M
2021-06-28 69,000.00 69,500.00 68,250.00 69,250.00 0.2M
2021-06-25 68,250.00 69,750.00 68,000.00 68,500.00 0.4M
2021-06-24 66,250.00 67,750.00 65,500.00 67,750.00 0.3M
2021-06-23 67,250.00 67,250.00 65,750.00 66,250.00 0.3M
2021-06-22 66,500.00 67,750.00 66,250.00 67,500.00 0.2M
2021-06-21 67,250.00 67,500.00 65,750.00 66,250.00 0.4M
2021-06-20 135,500.00 135,500.00 135,500.00 135,500.00 0.0M
2021-06-18 68,250.00 68,250.00 67,250.00 67,750.00 0.3M
2021-06-17 68,500.00 68,750.00 67,500.00 68,000.00 0.2M
2021-06-16 68,750.00 69,250.00 68,750.00 69,000.00 0.1M
2021-06-15 70,000.00 70,250.00 68,500.00 69,000.00 0.2M
2021-06-14 69,500.00 70,250.00 69,000.00 70,000.00 0.2M
2021-06-11 68,750.00 69,750.00 68,500.00 69,250.00 0.3M
2021-06-10 69,250.00 69,250.00 67,500.00 67,750.00 0.3M
2021-06-09 70,250.00 70,750.00 68,500.00 68,750.00 0.3M
2021-06-08 70,250.00 71,750.00 69,750.00 70,250.00 0.3M
2021-06-07 70,500.00 70,750.00 69,250.00 70,250.00 0.2M
2021-06-04 69,000.00 70,500.00 68,750.00 69,750.00 0.3M
2021-06-03 69,250.00 69,750.00 68,000.00 69,500.00 0.3M
2021-06-02 67,750.00 70,000.00 67,250.00 69,000.00 0.4M
2021-06-01 67,250.00 67,750.00 66,750.00 67,500.00 0.2M
2021-05-31 67,000.00 67,500.00 66,500.00 67,250.00 0.2M
2021-05-30 134,000.00 134,000.00 134,000.00 134,000.00 0.0M
2021-05-28 67,500.00 67,750.00 66,500.00 67,000.00 0.2M
2021-05-27 66,750.00 69,000.00 66,500.00 67,000.00 0.4M
2021-05-26 66,750.00 67,250.00 66,250.00 66,750.00 0.2M
2021-05-25 68,000.00 68,000.00 66,250.00 66,750.00 0.3M
2021-05-24 67,500.00 68,000.00 66,750.00 67,750.00 0.2M
2021-05-23 135,500.00 135,500.00 135,500.00 135,500.00 0.0M
2021-05-21 69,750.00 70,250.00 67,250.00 67,750.00 0.4M
2021-05-20 68,250.00 69,000.00 67,500.00 69,000.00 0.2M
2021-05-19 136,500.00 136,500.00 136,500.00 136,500.00 0.0M
2021-05-18 66,750.00 69,000.00 66,750.00 68,250.00 0.3M
2021-05-17 69,000.00 69,500.00 65,750.00 66,500.00 0.9M
2021-05-16 139,500.00 139,500.00 139,500.00 139,500.00 0.0M
2021-05-14 69,750.00 70,000.00 69,000.00 69,750.00 0.3M
2021-05-13 67,750.00 69,750.00 67,000.00 69,750.00 0.6M
2021-05-12 72,000.00 72,250.00 68,250.00 69,500.00 0.8M
2021-05-11 70,000.00 71,500.00 69,000.00 71,000.00 0.5M
2021-05-10 70,750.00 71,750.00 70,250.00 70,500.00 0.5M
2021-05-07 68,750.00 71,500.00 68,500.00 70,500.00 0.7M
2021-05-06 66,750.00 68,250.00 66,500.00 68,250.00 0.5M
2021-05-04 66,500.00 67,000.00 65,000.00 67,000.00 0.4M
2021-05-03 65,750.00 67,250.00 65,750.00 66,750.00 0.6M
2021-04-30 67,500.00 67,750.00 65,500.00 66,500.00 0.5M
2021-04-29 67,250.00 68,750.00 66,000.00 67,750.00 0.6M
2021-04-28 69,250.00 69,750.00 66,750.00 67,000.00 0.6M
2021-04-27 66,750.00 69,500.00 66,250.00 69,000.00 0.8M
2021-04-26 66,000.00 67,250.00 65,500.00 66,250.00 0.4M
2021-04-25 132,000.00 132,000.00 132,000.00 132,000.00 0.0M
2021-04-23 66,750.00 67,000.00 65,750.00 66,000.00 0.5M
2021-04-22 67,500.00 68,500.00 67,000.00 67,250.00 0.4M
2021-04-21 68,250.00 68,250.00 66,500.00 67,000.00 0.6M
2021-04-20 68,250.00 69,000.00 67,500.00 68,250.00 0.5M
2021-04-19 67,500.00 68,250.00 66,250.00 68,250.00 0.5M
2021-04-18 134,500.00 134,500.00 134,500.00 134,500.00 0.0M
2021-04-16 67,250.00 68,000.00 66,000.00 67,250.00 0.6M
2021-04-15 65,250.00 67,250.00 65,250.00 67,000.00 0.8M
2021-04-14 63,750.00 65,500.00 63,500.00 65,000.00 0.6M
2021-04-13 63,750.00 64,000.00 63,000.00 63,500.00 0.4M
2021-04-12 63,500.00 64,000.00 62,750.00 63,750.00 0.4M
2021-04-09 63,500.00 64,250.00 63,000.00 63,500.00 0.5M
2021-04-08 61,500.00 64,500.00 61,000.00 63,500.00 1.5M
2021-04-07 61,250.00 61,500.00 60,500.00 61,500.00 0.4M
2021-04-06 60,750.00 61,500.00 60,500.00 61,000.00 0.6M
2021-04-05 60,250.00 61,000.00 60,000.00 60,250.00 0.4M
2021-04-04 120,000.00 120,000.00 120,000.00 120,000.00 0.0M
2021-04-02 60,000.00 60,250.00 59,250.00 60,000.00 0.5M
2021-04-01 60,500.00 60,750.00 59,250.00 59,750.00 0.5M
2021-03-31 60,500.00 61,000.00 60,000.00 60,250.00 0.4M
2021-03-30 62,500.00 62,750.00 60,250.00 60,500.00 0.6M
2021-03-29 63,000.00 63,250.00 61,500.00 62,000.00 0.6M
2021-03-26 62,500.00 63,250.00 62,000.00 62,250.00 0.6M
2021-03-25 61,250.00 62,250.00 60,500.00 62,000.00 0.7M
2021-03-24 60,250.00 61,250.00 59,500.00 61,250.00 0.4M
2021-03-23 60,250.00 62,750.00 59,750.00 60,500.00 1.2M
2021-03-22 60,500.00 60,750.00 59,500.00 60,250.00 0.7M
2021-03-21 119,000.00 119,000.00 119,000.00 119,000.00 0.0M
2021-03-19 59,000.00 60,750.00 58,500.00 59,500.00 0.6M
2021-03-18 61,500.00 61,750.00 59,750.00 60,000.00 0.6M
2021-03-17 60,750.00 61,500.00 59,250.00 61,500.00 0.6M
2021-03-16 61,500.00 61,750.00 60,000.00 60,500.00 0.7M
2021-03-15 60,000.00 62,000.00 59,250.00 60,500.00 1.1M
2021-03-12 59,000.00 59,500.00 57,500.00 59,250.00 0.8M
2021-03-11 56,250.00 58,250.00 56,000.00 57,500.00 0.9M
2021-03-10 57,250.00 58,000.00 55,500.00 56,000.00 0.7M
2021-03-09 54,250.00 56,500.00 53,500.00 56,250.00 0.8M
2021-03-08 55,250.00 55,500.00 53,500.00 53,500.00 0.5M
2021-03-05 54,500.00 55,250.00 54,000.00 54,750.00 0.5M
2021-03-04 55,750.00 57,000.00 54,750.00 55,750.00 0.8M
2021-03-03 54,250.00 56,000.00 54,000.00 55,500.00 0.5M
2021-03-02 56,500.00 57,250.00 54,000.00 54,500.00 1.0M
2021-02-26 55,250.00 56,250.00 54,000.00 55,500.00 1.5M
2021-02-25 53,500.00 58,750.00 53,000.00 58,250.00 1.4M
2021-02-24 55,500.00 55,750.00 51,750.00 52,000.00 1.2M
2021-02-23 55,500.00 56,500.00 55,000.00 55,250.00 0.7M
2021-02-22 57,000.00 57,250.00 55,500.00 55,500.00 0.6M
2021-02-21 113,500.00 113,500.00 113,500.00 113,500.00 0.0M
2021-02-19 56,250.00 57,250.00 55,500.00 56,750.00 0.5M
2021-02-18 57,000.00 57,750.00 56,250.00 56,250.00 0.7M
2021-02-17 58,000.00 58,000.00 56,000.00 56,750.00 0.5M
2021-02-16 57,750.00 58,500.00 57,250.00 57,750.00 0.4M
2021-02-15 58,500.00 59,000.00 56,750.00 57,250.00 0.6M
2021-02-14 116,500.00 116,500.00 116,500.00 116,500.00 0.0M
2021-02-10 59,000.00 59,250.00 57,250.00 58,250.00 0.7M
2021-02-09 61,000.00 61,250.00 58,500.00 58,750.00 0.6M
2021-02-08 60,000.00 63,000.00 59,750.00 60,250.00 0.7M
2021-02-07 120,000.00 120,000.00 120,000.00 120,000.00 0.0M
2021-02-05 60,750.00 61,750.00 59,250.00 60,000.00 0.9M
2021-02-04 64,000.00 65,000.00 59,750.00 61,250.00 1.9M
2021-02-03 61,250.00 64,000.00 60,750.00 62,500.00 1.3M
2021-02-02 60,500.00 62,250.00 59,000.00 60,500.00 1.6M
2021-02-01 55,500.00 59,250.00 55,000.00 59,000.00 1.3M
2021-01-29 61,000.00 61,000.00 55,500.00 55,750.00 2.2M
2021-01-28 57,250.00 62,500.00 56,500.00 60,000.00 1.6M
2021-01-27 63,250.00 64,000.00 58,250.00 58,750.00 2.2M
2021-01-26 65,000.00 65,750.00 63,000.00 63,250.00 1.9M
2021-01-25 66,500.00 68,000.00 59,250.00 63,750.00 6.0M