InziSoft Co Ltd (100030)

100030
🏛️ 韓国 →
19,380.00
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 17,330.00 17,340.00 17,330.00 17,340.00 0.0K
09:01 17,340.00 17,410.00 17,340.00 17,410.00 0.1K
09:02 17,340.00 17,400.00 17,340.00 17,400.00 0.0K
09:03 17,340.00 17,340.00 17,340.00 17,340.00 0.0K
09:04 17,330.00 17,400.00 17,330.00 17,400.00 0.1K
09:08 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
09:10 17,390.00 17,390.00 17,390.00 17,390.00 0.0K
09:13 17,400.00 17,400.00 17,400.00 17,400.00 0.1K
09:14 17,400.00 17,400.00 17,400.00 17,400.00 0.1K
09:19 17,450.00 17,450.00 17,360.00 17,360.00 0.3K
09:20 17,550.00 17,550.00 17,510.00 17,510.00 0.0K
09:30 17,440.00 17,440.00 17,440.00 17,440.00 0.0K
09:32 17,450.00 17,450.00 17,450.00 17,450.00 0.0K
09:40 17,390.00 17,390.00 17,390.00 17,390.00 0.0K
09:42 17,450.00 17,450.00 17,450.00 17,450.00 0.0K
09:44 17,410.00 17,410.00 17,410.00 17,410.00 0.0K
09:47 17,410.00 17,450.00 17,410.00 17,450.00 0.1K
09:52 17,490.00 17,490.00 17,490.00 17,490.00 0.0K
09:59 17,440.00 17,440.00 17,440.00 17,440.00 0.0K
10:00 17,400.00 17,400.00 17,400.00 17,400.00 1.0K
10:07 17,410.00 17,410.00 17,410.00 17,410.00 0.0K
10:10 17,410.00 17,450.00 17,410.00 17,450.00 0.1K
10:16 17,460.00 17,460.00 17,460.00 17,460.00 0.0K
10:18 17,450.00 17,450.00 17,450.00 17,450.00 0.1K
10:20 17,460.00 17,490.00 17,460.00 17,480.00 0.0K
10:35 17,470.00 17,470.00 17,450.00 17,450.00 0.0K
10:36 17,450.00 17,450.00 17,400.00 17,400.00 0.0K
10:40 17,470.00 17,470.00 17,460.00 17,460.00 0.0K
10:43 17,460.00 17,460.00 17,460.00 17,460.00 0.0K
10:47 17,460.00 17,460.00 17,400.00 17,400.00 2.0K
10:50 17,420.00 17,420.00 17,410.00 17,410.00 0.0K
10:54 17,360.00 17,360.00 17,360.00 17,360.00 0.1K
10:55 17,330.00 17,330.00 17,330.00 17,330.00 0.0K
11:00 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
11:01 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
11:10 17,400.00 17,400.00 17,400.00 17,400.00 0.3K
11:11 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
11:16 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
11:20 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
11:23 17,390.00 17,390.00 17,390.00 17,390.00 0.0K
11:26 17,350.00 17,350.00 17,350.00 17,350.00 0.1K
11:27 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
11:30 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
11:31 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
11:40 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
11:44 17,400.00 17,400.00 17,400.00 17,400.00 0.1K
11:47 17,410.00 17,410.00 17,410.00 17,410.00 0.0K
11:50 17,410.00 17,410.00 17,410.00 17,410.00 0.0K
11:51 17,440.00 17,440.00 17,440.00 17,440.00 0.0K
11:55 17,410.00 17,450.00 17,410.00 17,450.00 0.0K
12:00 17,440.00 17,440.00 17,440.00 17,440.00 0.0K
12:02 17,440.00 17,440.00 17,440.00 17,440.00 0.0K
12:03 17,460.00 17,470.00 17,460.00 17,470.00 0.0K
12:10 17,460.00 17,460.00 17,460.00 17,460.00 0.0K
12:19 17,470.00 17,470.00 17,470.00 17,470.00 0.0K
12:26 17,440.00 17,440.00 17,440.00 17,440.00 0.0K
12:30 17,430.00 17,430.00 17,430.00 17,430.00 0.0K
12:32 17,430.00 17,430.00 17,430.00 17,430.00 0.0K
12:35 17,400.00 17,400.00 17,400.00 17,400.00 0.0K
12:44 17,440.00 17,440.00 17,440.00 17,440.00 0.0K
13:00 17,430.00 17,430.00 17,430.00 17,430.00 0.0K
13:10 17,430.00 17,430.00 17,430.00 17,430.00 0.0K
13:23 17,430.00 17,430.00 17,430.00 17,430.00 0.0K
13:31 17,400.00 17,400.00 17,350.00 17,350.00 1.1K
13:37 17,350.00 17,350.00 17,350.00 17,350.00 0.8K
13:39 17,350.00 17,350.00 17,300.00 17,300.00 0.2K
13:51 17,280.00 17,280.00 17,280.00 17,280.00 0.1K
13:52 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
14:03 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
14:11 17,250.00 17,250.00 17,250.00 17,250.00 0.0K
14:24 17,250.00 17,250.00 17,250.00 17,250.00 0.0K
14:33 17,180.00 17,180.00 17,100.00 17,120.00 0.2K
14:37 17,120.00 17,120.00 17,100.00 17,100.00 0.2K
14:57 17,090.00 17,100.00 17,090.00 17,100.00 0.0K
14:59 17,100.00 17,100.00 17,100.00 17,100.00 0.0K
15:00 17,100.00 17,100.00 17,100.00 17,100.00 0.1K
15:01 17,100.00 17,150.00 17,100.00 17,150.00 0.3K
15:12 17,050.00 17,050.00 17,050.00 17,050.00 0.1K
15:13 17,100.00 17,100.00 17,100.00 17,100.00 0.0K
15:14 17,100.00 17,100.00 17,100.00 17,100.00 0.1K
15:17 17,070.00 17,070.00 17,070.00 17,070.00 0.0K
15:18 17,070.00 17,070.00 17,060.00 17,060.00 0.1K
15:19 17,150.00 17,150.00 17,070.00 17,070.00 0.0K
15:44 17,300.00 17,300.00 17,300.00 17,300.00 0.6K
15:49 17,300.00 17,300.00 17,300.00 17,300.00 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