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 17,980.00 17,980.00 17,280.00 17,280.00 0.8K
09:01 17,720.00 17,720.00 17,330.00 17,330.00 0.1K
09:02 17,330.00 17,650.00 17,330.00 17,650.00 0.0K
09:03 17,580.00 17,580.00 17,580.00 17,580.00 0.0K
09:04 17,570.00 17,570.00 17,570.00 17,570.00 0.0K
09:06 17,500.00 17,500.00 17,340.00 17,360.00 0.1K
09:07 17,360.00 17,360.00 17,360.00 17,360.00 0.1K
09:08 17,350.00 17,370.00 17,350.00 17,370.00 0.1K
09:10 17,340.00 17,360.00 17,330.00 17,360.00 0.1K
09:11 17,320.00 17,320.00 17,320.00 17,320.00 0.0K
09:12 17,360.00 17,360.00 17,360.00 17,360.00 0.0K
09:14 17,300.00 17,300.00 17,190.00 17,190.00 0.6K
09:15 17,250.00 17,250.00 17,210.00 17,210.00 0.1K
09:16 17,250.00 17,250.00 17,250.00 17,250.00 0.0K
09:17 17,190.00 17,190.00 17,190.00 17,190.00 0.1K
09:18 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
09:19 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
09:20 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
09:21 17,190.00 17,200.00 16,990.00 16,990.00 0.1K
09:22 17,180.00 17,180.00 16,980.00 16,980.00 0.1K
09:23 17,170.00 17,170.00 17,170.00 17,170.00 0.0K
09:27 17,070.00 17,070.00 17,050.00 17,060.00 0.2K
09:28 17,050.00 17,190.00 17,050.00 17,190.00 0.2K
09:30 17,070.00 17,070.00 17,070.00 17,070.00 0.0K
09:31 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
09:32 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
09:35 17,060.00 17,060.00 17,050.00 17,060.00 0.2K
09:36 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
09:42 17,150.00 17,150.00 17,150.00 17,150.00 0.0K
09:56 17,080.00 17,080.00 17,080.00 17,080.00 0.0K
09:57 17,080.00 17,080.00 17,080.00 17,080.00 0.0K
09:59 17,090.00 17,130.00 17,090.00 17,130.00 0.0K
10:00 17,130.00 17,130.00 17,110.00 17,110.00 0.0K
10:07 17,150.00 17,150.00 17,140.00 17,140.00 0.0K
10:10 17,140.00 17,140.00 17,140.00 17,140.00 0.0K
10:15 17,150.00 17,150.00 17,150.00 17,150.00 0.0K
10:20 17,140.00 17,150.00 17,140.00 17,150.00 0.1K
10:22 17,170.00 17,170.00 17,170.00 17,170.00 0.0K
10:25 17,170.00 17,170.00 17,170.00 17,170.00 0.0K
10:27 17,170.00 17,170.00 17,170.00 17,170.00 0.0K
10:29 17,160.00 17,190.00 17,160.00 17,190.00 0.0K
10:30 17,180.00 17,180.00 17,180.00 17,180.00 0.0K
10:36 17,150.00 17,150.00 17,150.00 17,150.00 0.0K
10:37 17,160.00 17,160.00 17,160.00 17,160.00 0.0K
10:38 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:39 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:45 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:51 17,150.00 17,150.00 17,150.00 17,150.00 0.0K
10:54 17,180.00 17,190.00 17,180.00 17,190.00 0.0K
10:55 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
11:06 17,170.00 17,170.00 17,170.00 17,170.00 0.0K
11:10 17,160.00 17,170.00 17,160.00 17,170.00 0.0K
11:16 17,170.00 17,170.00 17,170.00 17,170.00 0.0K
11:19 17,160.00 17,160.00 17,160.00 17,160.00 0.0K
11:23 17,150.00 17,150.00 17,150.00 17,150.00 0.1K
11:29 17,150.00 17,150.00 17,150.00 17,150.00 0.0K
11:30 17,140.00 17,140.00 17,140.00 17,140.00 0.0K
11:34 17,140.00 17,140.00 17,140.00 17,140.00 0.0K
11:35 17,140.00 17,150.00 17,140.00 17,150.00 0.0K
11:40 17,150.00 17,160.00 17,150.00 17,160.00 0.0K
11:42 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
11:46 17,190.00 17,580.00 17,190.00 17,580.00 0.4K
11:55 17,230.00 17,230.00 17,230.00 17,230.00 0.0K
11:57 17,240.00 17,240.00 17,240.00 17,240.00 0.0K
12:00 17,240.00 17,240.00 17,240.00 17,240.00 0.0K
12:18 17,240.00 17,240.00 17,240.00 17,240.00 0.0K
12:25 17,240.00 17,240.00 17,240.00 17,240.00 0.0K
12:27 17,230.00 17,230.00 17,230.00 17,230.00 0.0K
12:29 17,230.00 17,230.00 17,230.00 17,230.00 0.0K
12:46 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
12:50 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
12:57 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
12:58 17,180.00 17,180.00 17,170.00 17,170.00 0.0K
13:04 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
13:07 17,180.00 17,180.00 17,180.00 17,180.00 0.0K
13:13 17,170.00 17,180.00 17,170.00 17,180.00 0.1K
13:22 17,170.00 17,170.00 17,170.00 17,170.00 0.0K
13:24 17,180.00 17,180.00 17,180.00 17,180.00 0.0K
13:44 17,170.00 17,170.00 17,170.00 17,170.00 0.0K
13:59 17,160.00 17,160.00 17,160.00 17,160.00 0.1K
14:02 17,170.00 17,170.00 17,170.00 17,170.00 0.0K
14:14 17,150.00 17,150.00 17,150.00 17,150.00 0.0K
14:16 17,150.00 17,160.00 17,150.00 17,160.00 0.0K
14:18 17,150.00 17,150.00 17,150.00 17,150.00 0.0K
14:21 17,150.00 17,150.00 17,150.00 17,150.00 0.0K
14:24 17,140.00 17,140.00 17,130.00 17,130.00 0.0K
14:26 17,130.00 17,160.00 17,130.00 17,160.00 0.0K
14:29 17,150.00 17,150.00 17,150.00 17,150.00 0.0K
14:41 17,140.00 17,140.00 17,140.00 17,140.00 0.1K
14:47 17,140.00 17,140.00 17,140.00 17,140.00 0.0K
14:52 17,150.00 17,150.00 17,150.00 17,150.00 0.0K
14:54 17,150.00 17,150.00 17,150.00 17,150.00 0.0K
14:55 17,130.00 17,130.00 17,130.00 17,130.00 0.0K
14:56 17,130.00 17,130.00 17,130.00 17,130.00 0.0K
14:58 17,160.00 17,180.00 17,160.00 17,180.00 0.1K
14:59 17,180.00 17,180.00 17,180.00 17,180.00 0.0K
15:04 17,180.00 17,180.00 17,120.00 17,120.00 0.1K
15:05 17,120.00 17,180.00 17,090.00 17,180.00 0.1K
15:06 17,060.00 17,060.00 17,060.00 17,060.00 0.3K
15:07 17,170.00 17,180.00 17,170.00 17,180.00 0.0K
15:17 17,070.00 17,070.00 17,070.00 17,070.00 0.0K
15:18 17,140.00 17,170.00 17,140.00 17,170.00 0.0K
15:19 17,070.00 17,180.00 17,070.00 17,180.00 0.1K
15:30 17,140.00 17,140.00 17,140.00 17,140.00 0.2K
15:49 17,140.00 17,140.00 17,140.00 17,140.00 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