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 17,670.00 17,670.00 17,670.00 17,670.00 0.0K
09:01 17,460.00 17,460.00 17,460.00 17,460.00 0.0K
09:02 17,460.00 17,460.00 17,280.00 17,280.00 0.0K
09:03 17,570.00 17,570.00 17,570.00 17,570.00 0.0K
09:08 17,440.00 17,440.00 17,280.00 17,280.00 0.0K
09:11 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
09:14 17,350.00 17,350.00 17,350.00 17,350.00 0.0K
09:15 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
09:16 17,220.00 17,220.00 17,050.00 17,050.00 0.6K
09:18 17,090.00 17,230.00 17,090.00 17,230.00 0.0K
09:25 17,120.00 17,120.00 17,120.00 17,120.00 0.0K
09:28 17,120.00 17,120.00 17,120.00 17,120.00 0.0K
09:29 17,230.00 17,230.00 17,230.00 17,230.00 0.0K
09:34 17,230.00 17,230.00 17,230.00 17,230.00 0.0K
09:36 17,110.00 17,110.00 17,110.00 17,110.00 0.0K
09:37 17,220.00 17,220.00 17,220.00 17,220.00 0.0K
09:40 17,110.00 17,200.00 17,110.00 17,200.00 0.0K
09:45 17,110.00 17,110.00 17,110.00 17,110.00 0.1K
09:49 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
09:55 17,110.00 17,110.00 17,110.00 17,110.00 0.1K
09:56 17,100.00 17,100.00 17,100.00 17,100.00 0.0K
10:00 17,100.00 17,110.00 17,090.00 17,110.00 0.1K
10:03 17,110.00 17,120.00 17,110.00 17,120.00 0.0K
10:04 17,120.00 17,120.00 17,080.00 17,080.00 0.0K
10:05 17,090.00 17,090.00 17,090.00 17,090.00 0.0K
10:06 17,080.00 17,080.00 17,080.00 17,080.00 0.0K
10:07 17,090.00 17,090.00 17,090.00 17,090.00 0.0K
10:09 17,090.00 17,090.00 17,090.00 17,090.00 0.1K
10:10 17,140.00 17,140.00 17,140.00 17,140.00 0.0K
10:22 17,120.00 17,120.00 17,120.00 17,120.00 0.0K
10:38 17,100.00 17,100.00 17,100.00 17,100.00 0.0K
10:42 17,100.00 17,100.00 17,090.00 17,090.00 0.0K
10:43 17,090.00 17,090.00 17,030.00 17,040.00 0.6K
10:44 17,040.00 17,040.00 17,040.00 17,040.00 0.0K
10:48 17,040.00 17,040.00 17,040.00 17,040.00 0.0K
10:51 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
10:55 17,040.00 17,050.00 17,040.00 17,050.00 0.0K
11:08 17,030.00 17,030.00 17,030.00 17,030.00 0.0K
11:09 17,030.00 17,030.00 17,020.00 17,020.00 0.3K
11:12 17,020.00 17,020.00 17,020.00 17,020.00 0.1K
11:15 17,010.00 17,010.00 17,010.00 17,010.00 0.0K
11:20 17,010.00 17,010.00 17,010.00 17,010.00 0.0K
11:22 17,020.00 17,040.00 17,020.00 17,040.00 0.1K
11:31 17,020.00 17,020.00 17,020.00 17,020.00 0.0K
11:35 17,010.00 17,010.00 17,010.00 17,010.00 0.0K
11:38 17,010.00 17,010.00 17,010.00 17,010.00 0.0K
11:40 17,020.00 17,020.00 17,020.00 17,020.00 0.0K
11:43 17,020.00 17,060.00 17,020.00 17,060.00 0.2K
11:45 17,070.00 17,070.00 17,070.00 17,070.00 0.0K
11:53 17,070.00 17,070.00 17,070.00 17,070.00 0.0K
11:55 17,060.00 17,060.00 17,060.00 17,060.00 0.0K
12:04 17,060.00 17,100.00 17,060.00 17,100.00 0.0K
12:08 17,100.00 17,100.00 17,100.00 17,100.00 0.0K
12:14 17,060.00 17,060.00 17,060.00 17,060.00 0.0K
12:15 17,100.00 17,100.00 17,100.00 17,100.00 0.0K
12:17 17,100.00 17,100.00 17,100.00 17,100.00 0.2K
12:18 17,060.00 17,060.00 17,060.00 17,060.00 0.1K
12:19 17,070.00 17,070.00 17,070.00 17,070.00 0.0K
12:28 17,070.00 17,070.00 17,070.00 17,070.00 0.0K
12:35 17,070.00 17,070.00 17,070.00 17,070.00 0.0K
12:38 17,060.00 17,060.00 17,060.00 17,060.00 0.0K
12:40 17,060.00 17,060.00 17,060.00 17,060.00 0.0K
12:45 17,060.00 17,060.00 17,010.00 17,010.00 0.6K
12:47 17,060.00 17,060.00 17,060.00 17,060.00 0.0K
12:48 17,060.00 17,060.00 17,060.00 17,060.00 0.0K
12:51 17,060.00 17,060.00 17,060.00 17,060.00 0.0K
13:21 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
13:24 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
13:25 17,090.00 17,090.00 17,090.00 17,090.00 0.0K
13:44 17,080.00 17,170.00 17,080.00 17,170.00 0.2K
13:45 17,100.00 17,100.00 17,100.00 17,100.00 0.1K
14:02 17,040.00 17,040.00 17,040.00 17,040.00 0.0K
14:03 17,080.00 17,080.00 17,000.00 17,000.00 0.2K
14:05 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
14:07 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
14:08 17,010.00 17,010.00 17,010.00 17,010.00 0.0K
14:09 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
14:21 17,040.00 17,040.00 17,040.00 17,040.00 0.0K
14:38 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
14:40 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
14:41 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
14:42 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
14:43 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
14:45 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
14:47 17,060.00 17,060.00 17,060.00 17,060.00 0.0K
14:50 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
14:58 17,040.00 17,040.00 17,040.00 17,040.00 0.0K
14:59 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
15:11 17,040.00 17,040.00 17,040.00 17,040.00 0.0K
15:14 17,080.00 17,080.00 17,080.00 17,080.00 0.0K
15:17 17,040.00 17,040.00 17,040.00 17,040.00 0.0K
15:18 17,040.00 17,040.00 17,040.00 17,040.00 0.0K
15:19 17,010.00 17,010.00 17,000.00 17,000.00 0.0K
15:30 16,810.00 16,810.00 16,810.00 16,810.00 0.6K
15:49 16,810.00 16,810.00 16,810.00 16,810.00 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