Intops Co Ltd (049070)

049070
🏛️ 韓国 →
15,700.00
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 17,460.00 17,460.00 17,250.00 17,250.00 12.0K
09:05 17,240.00 17,360.00 17,220.00 17,270.00 6.6K
09:10 17,280.00 17,300.00 17,230.00 17,240.00 3.0K
09:15 17,240.00 17,240.00 17,160.00 17,190.00 6.2K
09:20 17,170.00 17,200.00 17,120.00 17,170.00 3.7K
09:25 17,130.00 17,180.00 17,130.00 17,170.00 1.6K
09:30 17,170.00 17,190.00 17,150.00 17,170.00 0.7K
09:35 17,170.00 17,180.00 17,150.00 17,170.00 1.1K
09:40 17,160.00 17,230.00 17,160.00 17,230.00 0.9K
09:45 17,240.00 17,240.00 17,230.00 17,230.00 1.3K
09:50 17,220.00 17,240.00 17,200.00 17,200.00 1.1K
09:55 17,200.00 17,200.00 17,150.00 17,170.00 2.7K
10:00 17,170.00 17,210.00 17,170.00 17,200.00 1.2K
10:05 17,210.00 17,230.00 17,170.00 17,170.00 0.5K
10:10 17,170.00 17,200.00 17,160.00 17,180.00 0.6K
10:15 17,180.00 17,230.00 17,170.00 17,200.00 1.2K
10:20 17,190.00 17,190.00 17,180.00 17,190.00 0.1K
10:25 17,180.00 17,190.00 17,180.00 17,190.00 0.5K
10:30 17,190.00 17,200.00 17,180.00 17,180.00 0.7K
10:35 17,180.00 17,200.00 17,180.00 17,200.00 0.6K
10:40 17,200.00 17,250.00 17,190.00 17,230.00 1.9K
10:45 17,230.00 17,240.00 17,220.00 17,220.00 0.1K
10:50 17,220.00 17,230.00 17,210.00 17,230.00 0.4K
10:55 17,220.00 17,230.00 17,220.00 17,230.00 0.0K
11:00 17,230.00 17,230.00 17,200.00 17,200.00 0.9K
11:05 17,200.00 17,210.00 17,190.00 17,190.00 0.4K
11:10 17,190.00 17,200.00 17,180.00 17,200.00 0.4K
11:15 17,190.00 17,190.00 17,180.00 17,180.00 0.8K
11:20 17,180.00 17,190.00 17,180.00 17,190.00 0.3K
11:25 17,180.00 17,180.00 17,160.00 17,180.00 1.0K
11:30 17,170.00 17,190.00 17,170.00 17,170.00 1.8K
11:35 17,170.00 17,170.00 17,160.00 17,170.00 0.6K
11:40 17,160.00 17,170.00 17,160.00 17,170.00 0.0K
11:45 17,170.00 17,170.00 17,160.00 17,160.00 0.1K
11:50 17,160.00 17,160.00 17,150.00 17,160.00 0.4K
11:55 17,170.00 17,210.00 17,160.00 17,210.00 1.1K
12:00 17,240.00 17,240.00 17,210.00 17,210.00 0.2K
12:05 17,210.00 17,230.00 17,210.00 17,220.00 0.3K
12:10 17,230.00 17,230.00 17,180.00 17,200.00 1.5K
12:15 17,200.00 17,210.00 17,200.00 17,210.00 0.3K
12:20 17,200.00 17,220.00 17,190.00 17,220.00 0.1K
12:25 17,220.00 17,230.00 17,210.00 17,220.00 0.2K
12:30 17,220.00 17,220.00 17,210.00 17,220.00 0.7K
12:35 17,220.00 17,220.00 17,200.00 17,200.00 0.6K
12:40 17,200.00 17,200.00 17,190.00 17,190.00 0.1K
12:45 17,190.00 17,190.00 17,180.00 17,180.00 0.4K
12:50 17,170.00 17,180.00 17,160.00 17,180.00 0.4K
12:55 17,170.00 17,170.00 17,140.00 17,150.00 4.0K
13:00 17,150.00 17,160.00 17,110.00 17,110.00 2.3K
13:05 17,110.00 17,120.00 17,100.00 17,110.00 2.2K
13:10 17,100.00 17,110.00 17,100.00 17,110.00 0.2K
13:15 17,120.00 17,120.00 17,110.00 17,120.00 0.3K
13:20 17,110.00 17,110.00 17,110.00 17,110.00 0.5K
13:25 17,110.00 17,110.00 17,070.00 17,080.00 6.8K
13:30 17,080.00 17,130.00 17,080.00 17,130.00 0.6K
13:35 17,130.00 17,140.00 17,090.00 17,100.00 0.5K
13:40 17,100.00 17,110.00 17,060.00 17,060.00 0.5K
13:45 17,060.00 17,070.00 17,040.00 17,040.00 0.5K
13:50 17,040.00 17,050.00 17,020.00 17,020.00 1.0K
13:55 17,020.00 17,020.00 17,000.00 17,000.00 3.8K
14:00 17,000.00 17,010.00 17,000.00 17,000.00 0.4K
14:05 17,000.00 17,030.00 17,000.00 17,030.00 0.0K
14:10 17,030.00 17,030.00 17,020.00 17,020.00 0.2K
14:15 17,020.00 17,040.00 17,015.00 17,030.00 0.8K
14:20 17,030.00 17,040.00 17,030.00 17,040.00 0.3K
14:25 17,060.00 17,060.00 17,060.00 17,060.00 1.9K
14:30 17,050.00 17,050.00 17,040.00 17,040.00 0.1K
14:35 17,040.00 17,050.00 17,010.00 17,010.00 0.4K
14:40 17,010.00 17,010.00 17,000.00 17,010.00 0.3K
14:45 17,010.00 17,010.00 17,000.00 17,000.00 0.3K
14:50 17,000.00 17,010.00 17,000.00 17,010.00 0.5K
14:55 17,010.00 17,010.00 17,000.00 17,000.00 0.7K
15:00 17,000.00 17,020.00 17,000.00 17,000.00 0.5K
15:05 17,010.00 17,010.00 16,990.00 16,990.00 0.6K
15:10 16,990.00 17,000.00 16,980.00 17,000.00 1.3K
15:15 17,000.00 17,040.00 16,990.00 17,040.00 0.5K
15:25 17,030.00 17,030.00 17,030.00 17,030.00 1.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし