Igis Value Plus Reit Co Ltd (334890)

334890
🏛️ 韓国 →
4,190.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 4,665.80 4,694.70 4,588.80 4,661.00 0.0M
2022-12-28 4,574.30 4,699.50 4,535.80 4,670.60 0.0M
2022-12-27 4,588.80 4,588.80 4,559.90 4,574.30 0.0M
2022-12-26 4,574.30 4,579.10 4,535.80 4,574.30 0.0M
2022-12-23 4,526.20 4,569.50 4,449.10 4,569.50 0.0M
2022-12-22 4,526.20 4,545.40 4,463.60 4,506.90 0.0M
2022-12-21 4,497.30 4,502.10 4,449.10 4,497.30 0.0M
2022-12-20 4,526.20 4,526.20 4,478.00 4,482.80 0.0M
2022-12-19 4,506.90 4,588.80 4,478.00 4,492.50 0.0M
2022-12-16 4,425.00 4,506.90 4,362.40 4,506.90 0.0M
2022-12-15 4,372.10 4,425.00 4,333.60 4,425.00 0.0M
2022-12-14 4,352.80 4,381.70 4,314.30 4,372.10 0.0M
2022-12-13 4,372.10 4,376.90 4,343.20 4,343.20 0.0M
2022-12-12 4,410.60 4,497.30 4,333.60 4,372.10 0.0M
2022-12-09 4,473.20 4,473.20 4,391.30 4,410.60 0.0M
2022-12-08 4,468.40 4,468.40 4,372.10 4,449.10 0.0M
2022-12-07 4,482.80 4,482.80 4,357.60 4,439.50 0.0M
2022-12-06 4,487.60 4,526.20 4,237.30 4,410.60 0.0M
2022-12-05 4,506.90 4,531.00 4,463.60 4,487.60 0.0M
2022-12-02 4,502.10 4,506.90 4,458.70 4,492.50 0.0M
2022-12-01 4,473.20 4,526.20 4,444.30 4,468.40 0.0M
2022-11-30 4,429.90 4,429.90 4,381.70 4,429.90 0.0M
2022-11-29 4,362.40 4,381.70 4,352.80 4,376.90 0.0M
2022-11-28 4,429.90 4,429.90 4,352.80 4,362.40 0.0M
2022-11-25 4,386.50 4,391.30 4,333.60 4,391.30 0.0M
2022-11-24 4,348.00 4,362.40 4,285.40 4,362.40 0.0M
2022-11-23 4,242.10 4,362.40 4,242.10 4,314.30 0.0M
2022-11-22 4,415.40 4,449.10 4,237.30 4,242.10 0.1M
2022-11-21 4,429.90 4,429.90 4,376.90 4,415.40 0.0M
2022-11-18 4,463.60 4,463.60 4,405.80 4,429.90 0.0M
2022-11-17 4,473.20 4,473.20 4,381.70 4,439.50 0.0M
2022-11-16 4,425.00 4,516.50 4,410.60 4,444.30 0.0M
2022-11-15 4,372.10 4,425.00 4,343.20 4,425.00 0.0M
2022-11-14 4,415.40 4,415.40 4,352.80 4,372.10 0.0M
2022-11-11 4,251.70 4,391.30 4,251.70 4,352.80 0.1M
2022-11-10 4,261.30 4,261.30 4,213.20 4,237.30 0.0M
2022-11-09 4,256.50 4,290.20 4,189.10 4,261.30 0.0M
2022-11-08 4,165.00 4,458.70 4,160.20 4,256.50 0.0M
2022-11-07 4,218.00 4,218.00 4,126.50 4,165.00 0.0M
2022-11-04 4,189.10 4,333.60 4,121.70 4,160.20 0.0M
2022-11-03 4,242.10 4,242.10 4,165.00 4,189.10 0.0M
2022-11-02 4,275.80 4,304.70 4,213.20 4,242.10 0.0M
2022-11-01 4,328.70 4,328.70 4,261.30 4,275.80 0.0M
2022-10-31 4,227.60 4,323.90 4,213.20 4,280.60 0.0M
2022-10-28 4,189.10 4,246.90 4,092.80 4,227.60 0.0M
2022-10-27 4,044.70 4,189.10 4,015.80 4,145.80 0.1M
2022-10-26 4,010.90 4,112.10 3,967.60 4,006.10 0.1M
2022-10-25 3,943.50 4,015.80 3,909.80 3,967.60 0.0M
2022-10-24 3,818.30 3,948.30 3,784.60 3,919.50 0.1M
2022-10-21 3,837.60 3,837.60 3,717.20 3,784.60 0.0M
2022-10-20 3,871.30 3,871.30 3,799.10 3,832.80 0.0M
2022-10-19 3,866.50 3,871.30 3,765.40 3,852.00 0.1M
2022-10-18 3,828.00 3,895.40 3,736.50 3,866.50 0.0M
2022-10-17 3,832.80 3,856.90 3,760.60 3,828.00 0.1M
2022-10-14 3,919.50 3,919.50 3,832.80 3,861.70 0.0M
2022-10-13 4,020.60 4,020.60 3,852.00 3,880.90 0.1M
2022-10-12 4,049.50 4,073.50 3,996.50 4,006.10 0.0M
2022-10-11 4,035.00 4,054.30 3,958.00 4,049.50 0.1M
2022-10-07 4,121.70 4,121.70 4,010.90 4,054.30 0.1M
2022-10-06 4,121.70 4,121.70 3,986.90 4,121.70 0.1M
2022-10-05 4,179.50 4,266.10 4,083.20 4,097.60 0.1M
2022-10-04 4,323.90 4,323.90 4,169.80 4,179.50 0.0M
2022-09-30 4,213.20 4,275.80 4,150.60 4,237.30 0.0M
2022-09-29 4,304.70 4,328.70 4,213.20 4,246.90 0.0M
2022-09-28 4,299.80 4,299.80 4,126.50 4,299.80 0.1M
2022-09-27 4,468.40 4,468.40 4,266.10 4,285.40 0.1M
2022-09-26 4,612.80 4,612.80 4,415.40 4,420.20 0.0M
2022-09-23 4,617.60 4,617.60 4,516.50 4,531.00 0.0M
2022-09-22 4,646.50 4,646.50 4,550.20 4,574.30 0.0M
2022-09-21 4,670.60 4,680.20 4,651.30 4,665.80 0.0M
2022-09-20 4,646.50 4,670.60 4,622.50 4,670.60 0.0M
2022-09-19 4,608.00 4,656.20 4,598.40 4,641.70 0.0M
2022-09-16 4,559.90 4,646.50 4,559.90 4,646.50 0.0M
2022-09-15 4,622.50 4,670.60 4,603.20 4,608.00 0.0M
2022-09-14 4,651.30 4,651.30 4,603.20 4,632.10 0.0M
2022-09-13 4,685.10 4,685.10 4,622.50 4,656.20 0.0M
2022-09-08 4,665.80 4,665.80 4,588.80 4,627.30 0.0M
2022-09-07 4,651.30 4,651.30 4,583.90 4,627.30 0.0M
2022-09-06 4,608.00 4,656.20 4,583.90 4,651.30 0.0M
2022-09-05 4,579.10 4,680.20 4,579.10 4,608.00 0.0M
2022-09-02 4,733.20 4,733.20 4,636.90 4,656.20 0.0M
2022-09-01 4,747.60 4,747.60 4,646.50 4,646.50 0.0M
2022-08-31 4,766.90 4,766.90 4,694.70 4,733.20 0.0M
2022-08-30 4,723.60 4,762.10 4,723.60 4,747.60 0.1M
2022-08-29 4,863.20 4,863.20 4,781.40 4,834.30 0.1M
2022-08-26 4,921.00 4,921.00 4,892.10 4,901.70 0.1M
2022-08-25 4,863.20 4,911.40 4,863.20 4,911.40 0.0M
2022-08-24 4,872.80 4,882.50 4,844.00 4,853.60 0.0M
2022-08-23 4,930.60 4,940.30 4,834.30 4,863.20 0.1M
2022-08-22 4,988.40 5,017.30 4,930.60 4,940.30 0.0M
2022-08-19 4,969.10 4,988.40 4,949.90 4,988.40 0.0M
2022-08-18 4,892.10 4,988.40 4,892.10 4,940.30 0.0M
2022-08-17 4,911.40 4,921.00 4,872.80 4,901.70 0.1M
2022-08-16 4,892.10 4,911.40 4,844.00 4,911.40 0.1M
2022-08-12 4,882.50 4,882.50 4,844.00 4,853.60 0.1M
2022-08-11 5,017.30 5,017.30 4,844.00 4,853.60 0.1M
2022-08-10 4,940.30 4,940.30 4,844.00 4,863.20 0.0M
2022-08-09 4,949.90 4,969.10 4,882.50 4,930.60 0.0M
2022-08-08 4,978.80 4,978.80 4,834.30 4,940.30 0.1M
2022-08-05 4,978.80 4,988.40 4,940.30 4,978.80 0.1M
2022-08-04 4,998.00 5,017.30 4,911.40 4,969.10 0.0M
2022-08-03 5,036.60 5,036.60 4,921.00 4,949.90 0.1M
2022-08-02 5,026.90 5,065.40 4,978.80 5,017.30 0.0M
2022-08-01 5,026.90 5,026.90 4,930.60 5,017.30 0.1M
2022-07-31 5,130.00 5,130.00 5,130.00 5,130.00 0.0M
2022-07-29 4,738.00 5,075.10 4,718.80 4,940.30 0.1M
2022-07-28 4,593.60 4,699.50 4,593.60 4,699.50 0.1M
2022-07-27 4,593.60 4,646.50 4,579.10 4,588.80 0.1M
2022-07-26 4,661.00 4,661.00 4,569.50 4,598.40 0.1M
2022-07-25 4,694.70 4,694.70 4,617.60 4,627.30 0.0M
2022-07-22 4,641.70 4,699.50 4,632.10 4,651.30 0.1M
2022-07-21 4,641.70 4,675.40 4,622.50 4,641.70 0.1M
2022-07-20 4,656.20 4,718.80 4,632.10 4,641.70 0.1M
2022-07-19 4,670.60 4,680.20 4,574.30 4,622.50 0.1M
2022-07-18 4,632.10 4,704.30 4,632.10 4,641.70 0.0M
2022-07-15 4,661.00 4,661.00 4,588.80 4,603.20 0.0M
2022-07-14 4,646.50 4,670.60 4,603.20 4,661.00 0.0M
2022-07-13 4,699.50 4,752.50 4,632.10 4,651.30 0.1M
2022-07-12 4,844.00 4,844.00 4,675.40 4,704.30 0.2M
2022-07-11 4,949.90 4,949.90 4,844.00 4,872.80 0.1M
2022-07-08 5,007.70 5,007.70 4,921.00 4,949.90 0.0M
2022-07-07 4,911.40 4,988.40 4,911.40 4,988.40 0.0M
2022-07-06 5,036.60 5,036.60 4,766.90 4,949.90 0.0M
2022-07-05 4,863.20 4,959.50 4,863.20 4,949.90 0.0M
2022-07-04 5,055.80 5,055.80 4,776.50 4,863.20 0.1M
2022-07-01 5,065.40 5,171.40 4,969.10 4,969.10 0.0M
2022-06-30 5,190.60 5,200.30 5,046.20 5,065.40 0.0M
2022-06-29 5,219.50 5,219.50 5,132.90 5,132.90 0.0M
2022-06-28 5,026.90 5,248.40 5,026.90 5,190.60 0.1M
2022-06-27 5,104.00 5,229.20 5,017.30 5,200.30 0.0M
2022-06-24 4,959.50 5,123.20 4,959.50 5,017.30 0.1M
2022-06-23 5,286.90 5,286.90 4,949.90 4,998.00 0.1M
2022-06-22 5,392.90 5,392.90 5,055.80 5,075.10 0.1M
2022-06-21 5,286.90 5,479.50 5,209.90 5,248.40 0.1M
2022-06-20 5,431.40 5,431.40 5,113.60 5,296.60 0.2M
2022-06-17 5,441.00 5,460.30 5,373.60 5,402.50 0.0M
2022-06-16 5,489.20 5,527.70 5,431.40 5,498.80 0.0M
2022-06-15 5,585.50 5,585.50 5,489.20 5,498.80 0.0M
2022-06-14 5,633.60 5,643.30 5,527.70 5,585.50 0.1M
2022-06-13 5,662.50 5,710.70 5,652.90 5,652.90 0.0M
2022-06-10 5,778.10 5,778.10 5,720.30 5,749.20 0.0M
2022-06-09 5,855.10 5,864.70 5,739.60 5,758.80 0.0M
2022-06-08 5,903.30 5,903.30 5,787.70 5,855.10 0.0M
2022-06-07 5,874.40 5,893.60 5,826.20 5,864.70 0.0M
2022-06-03 5,845.50 5,893.60 5,797.30 5,884.00 0.0M
2022-06-02 5,816.60 5,874.40 5,787.70 5,845.50 0.0M
2022-05-31 5,778.10 5,826.20 5,778.10 5,816.60 0.0M
2022-05-30 5,739.60 5,826.20 5,672.10 5,787.70 0.0M
2022-05-27 5,816.60 5,816.60 5,720.30 5,739.60 0.0M
2022-05-26 5,749.20 5,778.10 5,720.30 5,778.10 0.0M
2022-05-25 5,720.30 5,749.20 5,701.00 5,739.60 0.0M
2022-05-24 5,691.40 5,701.00 5,652.90 5,691.40 0.0M
2022-05-23 5,749.20 5,749.20 5,643.30 5,643.30 0.0M
2022-05-20 5,691.40 5,710.70 5,624.00 5,710.70 0.0M
2022-05-19 5,624.00 5,951.40 5,546.90 5,643.30 0.0M
2022-05-18 5,652.90 5,662.50 5,537.30 5,624.00 0.1M
2022-05-17 5,758.80 5,758.80 5,643.30 5,681.80 0.1M
2022-05-16 5,662.50 5,729.90 5,662.50 5,710.70 0.0M
2022-05-13 5,624.00 5,691.40 5,624.00 5,662.50 0.1M
2022-05-12 5,614.40 5,691.40 5,604.70 5,643.30 0.0M
2022-05-11 5,701.00 5,749.20 5,595.10 5,595.10 0.0M
2022-05-10 5,768.40 5,787.70 5,691.40 5,701.00 0.1M
2022-05-09 5,855.10 5,855.10 5,768.40 5,797.30 0.0M
2022-05-06 5,864.70 5,864.70 5,749.20 5,787.70 0.0M
2022-05-04 5,874.40 5,874.40 5,787.70 5,816.60 0.0M
2022-05-03 6,067.00 6,067.00 5,807.00 5,855.10 0.1M
2022-05-02 6,018.80 6,038.10 5,970.70 6,018.80 0.1M
2022-04-29 5,941.80 6,009.20 5,884.00 5,999.60 0.1M
2022-04-28 5,980.30 5,980.30 5,845.50 5,922.50 0.1M
2022-04-27 5,941.80 5,989.90 5,884.00 5,970.70 0.1M
2022-04-26 5,912.90 5,980.30 5,874.40 5,961.00 0.0M
2022-04-25 5,989.90 5,989.90 5,845.50 5,912.90 0.1M
2022-04-22 5,951.40 5,999.60 5,922.50 5,989.90 0.0M
2022-04-21 5,893.60 5,989.90 5,855.10 5,989.90 0.0M
2022-04-20 5,884.00 5,893.60 5,826.20 5,884.00 0.0M
2022-04-19 5,961.00 5,961.00 5,787.70 5,884.00 0.1M
2022-04-18 6,028.50 6,115.10 5,903.30 5,970.70 0.1M
2022-04-15 5,951.40 5,999.60 5,922.50 5,989.90 0.0M
2022-04-14 5,951.40 5,989.90 5,912.90 5,941.80 0.1M
2022-04-13 5,893.60 6,018.80 5,893.60 5,932.20 0.1M
2022-04-12 5,835.90 5,932.20 5,816.60 5,903.30 0.1M
2022-04-11 5,816.60 5,835.90 5,749.20 5,826.20 0.1M
2022-04-08 5,681.80 5,778.10 5,672.10 5,768.40 0.1M
2022-04-07 5,701.00 5,710.70 5,672.10 5,701.00 0.1M
2022-04-06 5,614.40 5,701.00 5,614.40 5,681.80 0.0M
2022-04-05 5,681.80 5,710.70 5,614.40 5,652.90 0.1M
2022-04-04 5,652.90 5,681.80 5,624.00 5,652.90 0.0M
2022-04-01 5,691.40 5,691.40 5,643.30 5,652.90 0.0M
2022-03-31 5,681.80 5,701.00 5,643.30 5,681.80 0.0M
2022-03-30 5,672.10 5,681.80 5,643.30 5,681.80 0.0M
2022-03-29 5,614.40 5,672.10 5,585.50 5,672.10 0.0M
2022-03-28 5,672.10 5,672.10 5,595.10 5,614.40 0.0M
2022-03-25 5,662.50 5,691.40 5,624.00 5,662.50 0.0M
2022-03-24 5,624.00 5,643.30 5,604.70 5,643.30 0.0M
2022-03-23 5,672.10 5,672.10 5,614.40 5,614.40 0.0M
2022-03-22 5,681.80 5,691.40 5,633.60 5,662.50 0.1M
2022-03-21 5,710.70 5,729.90 5,681.80 5,681.80 0.0M
2022-03-18 5,701.00 5,710.70 5,662.50 5,710.70 0.0M
2022-03-17 5,681.80 5,701.00 5,643.30 5,681.80 0.0M
2022-03-16 5,691.40 5,701.00 5,643.30 5,691.40 0.1M
2022-03-15 5,624.00 5,710.70 5,614.40 5,672.10 0.1M
2022-03-14 5,633.60 5,691.40 5,575.80 5,643.30 0.1M
2022-03-11 5,614.40 5,614.40 5,595.10 5,604.70 0.0M
2022-03-10 5,585.50 5,595.10 5,566.20 5,585.50 0.0M
2022-03-08 5,527.70 5,585.50 5,508.40 5,566.20 0.0M
2022-03-07 5,595.10 5,595.10 5,527.70 5,527.70 0.0M
2022-03-04 5,575.80 5,595.10 5,556.60 5,575.80 0.0M
2022-03-03 5,595.10 5,595.10 5,546.90 5,546.90 0.1M
2022-03-02 5,750.00 5,790.00 5,700.00 5,790.00 0.0M
2022-02-28 5,760.00 5,760.00 5,720.00 5,730.00 0.0M
2022-02-25 5,690.00 5,760.00 5,690.00 5,750.00 0.1M
2022-02-24 5,820.00 5,870.00 5,820.00 5,850.00 0.1M
2022-02-23 5,880.00 5,890.00 5,820.00 5,830.00 0.1M
2022-02-22 5,900.00 5,900.00 5,830.00 5,840.00 0.2M
2022-02-21 5,880.00 5,910.00 5,810.00 5,890.00 0.1M
2022-02-18 5,870.00 5,900.00 5,860.00 5,890.00 0.0M
2022-02-17 5,850.00 5,910.00 5,830.00 5,880.00 0.1M
2022-02-16 5,790.00 5,860.00 5,790.00 5,850.00 0.1M
2022-02-15 5,840.00 5,850.00 5,800.00 5,830.00 0.1M
2022-02-14 5,830.00 5,840.00 5,750.00 5,820.00 0.1M
2022-02-11 5,830.00 5,860.00 5,800.00 5,850.00 0.1M
2022-02-10 5,800.00 5,830.00 5,750.00 5,820.00 0.0M
2022-02-09 5,730.00 5,800.00 5,700.00 5,800.00 0.1M
2022-02-08 5,700.00 5,750.00 5,670.00 5,700.00 0.1M
2022-02-07 5,650.00 5,690.00 5,640.00 5,680.00 0.2M
2022-02-04 5,650.00 5,680.00 5,630.00 5,650.00 0.1M
2022-02-03 5,650.00 5,700.00 5,630.00 5,650.00 0.1M
2022-01-28 5,630.00 5,670.00 5,600.00 5,620.00 0.1M
2022-01-27 5,680.00 5,690.00 5,630.00 5,650.00 0.0M
2022-01-26 5,650.00 5,680.00 5,580.00 5,660.00 0.1M
2022-01-25 5,700.00 5,700.00 5,580.00 5,580.00 0.1M
2022-01-24 5,690.00 5,730.00 5,650.00 5,660.00 0.1M
2022-01-21 5,700.00 5,730.00 5,640.00 5,730.00 0.0M
2022-01-20 5,660.00 5,670.00 5,600.00 5,660.00 0.0M
2022-01-19 5,700.00 5,700.00 5,610.00 5,660.00 0.0M
2022-01-18 5,640.00 5,680.00 5,620.00 5,650.00 0.0M
2022-01-17 5,700.00 5,700.00 5,630.00 5,650.00 0.0M
2022-01-14 5,680.00 5,700.00 5,650.00 5,670.00 0.0M
2022-01-13 5,710.00 5,720.00 5,630.00 5,650.00 0.1M
2022-01-12 5,740.00 5,740.00 5,660.00 5,710.00 0.1M
2022-01-11 5,740.00 5,780.00 5,680.00 5,690.00 0.1M
2022-01-10 5,760.00 5,770.00 5,690.00 5,740.00 0.1M
2022-01-07 5,790.00 5,790.00 5,700.00 5,740.00 0.1M
2022-01-06 5,790.00 5,800.00 5,730.00 5,750.00 0.0M
2022-01-05 5,730.00 5,820.00 5,730.00 5,790.00 0.0M
2022-01-04 5,870.00 5,870.00 5,740.00 5,760.00 0.1M
2022-01-03 5,900.00 5,900.00 5,830.00 5,870.00 0.0M