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 15,720.00 15,720.00 15,720.00 15,720.00 0.1K
09:01 15,720.00 15,720.00 15,710.00 15,710.00 0.0K
09:02 15,720.00 15,720.00 15,720.00 15,720.00 0.0K
09:05 15,880.00 15,880.00 15,880.00 15,880.00 0.0K
09:10 15,870.00 15,870.00 15,870.00 15,870.00 0.0K
09:12 15,870.00 15,870.00 15,870.00 15,870.00 0.0K
09:14 15,640.00 15,640.00 15,610.00 15,610.00 0.4K
09:15 15,520.00 15,520.00 15,500.00 15,500.00 0.2K
09:19 15,700.00 15,700.00 15,700.00 15,700.00 0.0K
09:20 15,700.00 15,710.00 15,700.00 15,710.00 0.0K
09:22 15,610.00 15,610.00 15,610.00 15,610.00 0.0K
09:23 15,710.00 15,720.00 15,710.00 15,720.00 0.0K
09:28 15,730.00 15,730.00 15,730.00 15,730.00 0.0K
09:32 15,790.00 15,800.00 15,790.00 15,800.00 0.0K
09:36 15,800.00 15,800.00 15,800.00 15,800.00 0.0K
09:37 15,870.00 15,870.00 15,870.00 15,870.00 0.0K
09:41 15,870.00 16,020.00 15,870.00 15,910.00 0.1K
09:42 16,000.00 16,000.00 16,000.00 16,000.00 0.1K
09:43 16,010.00 16,030.00 16,010.00 16,030.00 0.0K
09:45 16,020.00 16,310.00 16,000.00 16,030.00 0.2K
09:46 16,300.00 16,300.00 16,250.00 16,250.00 0.0K
09:48 16,240.00 16,240.00 16,240.00 16,240.00 0.0K
09:49 16,240.00 16,250.00 16,240.00 16,250.00 0.1K
09:50 16,260.00 16,260.00 16,060.00 16,250.00 0.0K
09:52 16,230.00 16,230.00 16,230.00 16,230.00 0.0K
09:53 16,230.00 16,230.00 16,230.00 16,230.00 0.0K
09:54 16,220.00 16,220.00 16,220.00 16,220.00 0.0K
10:00 16,080.00 16,300.00 16,080.00 16,300.00 0.0K
10:02 16,290.00 16,290.00 16,290.00 16,290.00 0.0K
10:08 16,240.00 16,240.00 16,240.00 16,240.00 0.0K
10:10 16,240.00 16,240.00 16,240.00 16,240.00 0.0K
10:12 16,230.00 16,230.00 16,230.00 16,230.00 0.0K
10:14 16,110.00 16,110.00 16,100.00 16,100.00 0.0K
10:15 16,090.00 16,210.00 16,090.00 16,090.00 0.1K
10:17 16,090.00 16,150.00 16,090.00 16,150.00 0.0K
10:25 16,140.00 16,140.00 16,140.00 16,140.00 0.0K
10:26 16,150.00 16,150.00 16,150.00 16,150.00 0.0K
10:31 16,130.00 16,150.00 16,130.00 16,150.00 0.0K
10:33 16,200.00 16,200.00 16,200.00 16,200.00 0.0K
10:38 16,180.00 16,240.00 16,180.00 16,240.00 0.0K
10:42 16,230.00 16,230.00 16,230.00 16,230.00 0.0K
10:45 16,200.00 16,200.00 16,200.00 16,200.00 0.1K
10:47 16,150.00 16,150.00 16,150.00 16,150.00 0.1K
10:48 16,180.00 16,180.00 16,180.00 16,180.00 0.0K
10:51 16,180.00 16,290.00 16,180.00 16,290.00 0.1K
10:52 16,290.00 16,500.00 16,290.00 16,500.00 0.3K
10:56 16,450.00 16,450.00 16,450.00 16,450.00 0.0K
10:59 16,460.00 16,460.00 16,460.00 16,460.00 0.0K
11:02 16,450.00 16,460.00 16,450.00 16,460.00 0.0K
11:06 16,420.00 16,430.00 16,420.00 16,430.00 0.0K
11:08 16,460.00 16,470.00 16,460.00 16,470.00 0.1K
11:09 16,460.00 16,460.00 16,460.00 16,460.00 0.0K
11:10 16,500.00 16,700.00 16,450.00 16,700.00 0.1K
11:11 16,700.00 16,720.00 16,700.00 16,720.00 0.0K
11:12 16,640.00 16,640.00 16,640.00 16,640.00 0.0K
11:13 16,650.00 16,650.00 16,650.00 16,650.00 0.0K
11:14 16,470.00 16,470.00 16,470.00 16,470.00 0.0K
11:15 16,640.00 16,640.00 16,640.00 16,640.00 0.0K
11:17 16,600.00 16,640.00 16,600.00 16,640.00 0.1K
11:18 16,630.00 16,630.00 16,630.00 16,630.00 0.0K
11:19 16,630.00 16,630.00 16,630.00 16,630.00 0.0K
11:20 16,630.00 16,630.00 16,620.00 16,620.00 0.0K
11:22 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
11:23 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
11:24 16,500.00 16,500.00 16,450.00 16,450.00 0.4K
11:25 16,500.00 16,580.00 16,500.00 16,580.00 0.0K
11:27 16,580.00 16,580.00 16,580.00 16,580.00 0.0K
11:30 16,570.00 16,570.00 16,570.00 16,570.00 0.0K
11:32 16,560.00 16,560.00 16,460.00 16,460.00 0.1K
11:33 16,450.00 16,450.00 16,450.00 16,450.00 0.0K
11:34 16,450.00 16,570.00 16,450.00 16,450.00 0.0K
11:35 16,460.00 16,460.00 16,460.00 16,460.00 0.0K
11:38 16,560.00 16,560.00 16,560.00 16,560.00 0.0K
11:42 16,550.00 16,560.00 16,550.00 16,560.00 0.0K
11:43 16,570.00 16,570.00 16,570.00 16,570.00 0.0K
11:48 16,500.00 16,500.00 16,500.00 16,500.00 0.0K
11:49 16,500.00 16,500.00 16,500.00 16,500.00 0.0K
11:51 16,560.00 16,560.00 16,560.00 16,560.00 0.0K
11:52 16,560.00 16,560.00 16,560.00 16,560.00 0.0K
11:53 16,560.00 16,560.00 16,560.00 16,560.00 0.0K
11:55 16,560.00 16,560.00 16,560.00 16,560.00 0.0K
11:57 16,570.00 16,570.00 16,570.00 16,570.00 0.0K
11:58 16,570.00 16,570.00 16,570.00 16,570.00 0.0K
11:59 16,570.00 16,570.00 16,570.00 16,570.00 0.0K
12:00 16,560.00 16,560.00 16,560.00 16,560.00 0.0K
12:07 16,560.00 16,560.00 16,560.00 16,560.00 0.0K
12:08 16,550.00 16,560.00 16,550.00 16,560.00 0.0K
12:11 16,550.00 16,550.00 16,550.00 16,550.00 0.0K
12:12 16,540.00 16,540.00 16,540.00 16,540.00 0.0K
12:13 16,550.00 16,550.00 16,550.00 16,550.00 0.0K
12:22 16,550.00 16,550.00 16,550.00 16,550.00 0.0K
12:26 16,540.00 16,540.00 16,540.00 16,540.00 0.0K
12:28 16,540.00 16,540.00 16,540.00 16,540.00 0.0K
12:31 16,530.00 16,530.00 16,460.00 16,460.00 0.1K
12:32 16,460.00 16,530.00 16,460.00 16,530.00 0.2K
12:38 16,560.00 16,570.00 16,560.00 16,570.00 0.0K
12:40 16,570.00 16,570.00 16,570.00 16,570.00 0.0K
12:42 16,570.00 16,570.00 16,570.00 16,570.00 0.0K
12:46 16,570.00 16,570.00 16,570.00 16,570.00 0.0K
12:47 16,580.00 16,580.00 16,580.00 16,580.00 0.0K
12:49 16,580.00 16,580.00 16,580.00 16,580.00 0.0K
12:52 16,580.00 16,580.00 16,580.00 16,580.00 0.0K
12:57 16,580.00 16,580.00 16,580.00 16,580.00 0.0K
12:58 16,580.00 16,580.00 16,580.00 16,580.00 0.0K
12:59 16,580.00 16,580.00 16,580.00 16,580.00 0.0K
13:02 16,580.00 16,580.00 16,580.00 16,580.00 0.0K
13:07 16,580.00 16,580.00 16,580.00 16,580.00 0.0K
13:08 16,580.00 16,580.00 16,580.00 16,580.00 0.0K
13:09 16,580.00 16,580.00 16,580.00 16,580.00 0.0K
13:12 16,580.00 16,610.00 16,580.00 16,610.00 0.0K
13:13 16,610.00 16,650.00 16,610.00 16,650.00 0.0K
13:21 16,640.00 16,640.00 16,640.00 16,640.00 0.0K
13:22 16,640.00 16,640.00 16,640.00 16,640.00 0.0K
13:29 16,630.00 16,630.00 16,630.00 16,630.00 0.0K
13:30 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
13:32 16,630.00 16,630.00 16,630.00 16,630.00 0.0K
13:33 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
13:37 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
13:40 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
13:42 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
13:46 16,610.00 16,610.00 16,610.00 16,610.00 0.0K
13:48 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
13:52 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
13:53 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
13:55 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
13:57 16,610.00 16,610.00 16,610.00 16,610.00 0.0K
13:58 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
14:01 16,610.00 16,610.00 16,610.00 16,610.00 0.0K
14:06 16,600.00 16,630.00 16,600.00 16,630.00 0.1K
14:07 16,630.00 16,630.00 16,630.00 16,630.00 0.0K
14:08 16,630.00 16,630.00 16,630.00 16,630.00 0.0K
14:11 16,630.00 16,630.00 16,630.00 16,630.00 0.0K
14:17 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
14:19 16,610.00 16,610.00 16,610.00 16,610.00 0.0K
14:20 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
14:21 16,630.00 16,630.00 16,630.00 16,630.00 0.0K
14:22 16,640.00 16,650.00 16,640.00 16,650.00 0.1K
14:28 16,650.00 16,710.00 16,650.00 16,710.00 0.6K
14:29 16,710.00 16,710.00 16,710.00 16,710.00 0.0K
14:30 16,720.00 16,740.00 16,720.00 16,740.00 0.0K
14:31 16,790.00 16,860.00 16,600.00 16,600.00 0.5K
14:34 16,820.00 17,000.00 16,820.00 17,000.00 1.4K
14:35 17,000.00 17,100.00 17,000.00 17,100.00 0.1K
14:37 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
14:38 17,080.00 17,090.00 17,070.00 17,070.00 0.2K
14:39 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
14:40 17,060.00 17,060.00 17,060.00 17,060.00 0.0K
14:41 17,000.00 17,000.00 17,000.00 17,000.00 0.0K
14:42 17,060.00 17,060.00 17,060.00 17,060.00 0.0K
14:43 16,840.00 17,030.00 16,840.00 17,030.00 0.2K
14:47 16,980.00 16,980.00 16,980.00 16,980.00 0.0K
14:48 17,010.00 17,010.00 17,010.00 17,010.00 0.0K
14:49 16,980.00 16,980.00 16,980.00 16,980.00 0.0K
14:50 16,990.00 16,990.00 16,990.00 16,990.00 0.0K
14:52 16,990.00 17,000.00 16,990.00 17,000.00 0.1K
14:54 16,990.00 17,070.00 16,990.00 17,070.00 0.3K
14:57 16,880.00 17,020.00 16,880.00 17,020.00 0.0K
14:58 17,020.00 17,070.00 17,020.00 17,070.00 0.0K
14:59 17,060.00 17,060.00 16,880.00 16,880.00 0.0K
15:00 16,870.00 17,060.00 16,870.00 17,060.00 0.0K
15:01 17,010.00 17,090.00 17,010.00 17,090.00 0.3K
15:02 16,930.00 16,930.00 16,930.00 16,930.00 0.0K
15:03 17,090.00 17,090.00 17,090.00 17,090.00 0.1K
15:04 17,000.00 17,000.00 17,000.00 17,000.00 0.0K
15:05 17,080.00 17,100.00 17,080.00 17,100.00 0.1K
15:07 17,000.00 17,100.00 17,000.00 17,100.00 0.0K
15:09 17,000.00 17,000.00 17,000.00 17,000.00 0.0K
15:10 17,100.00 17,100.00 17,050.00 17,100.00 0.0K
15:14 17,090.00 17,090.00 17,090.00 17,090.00 0.1K
15:15 17,100.00 17,100.00 17,000.00 17,100.00 0.1K
15:19 17,000.00 17,090.00 17,000.00 17,090.00 0.3K
15:29 17,090.00 17,090.00 17,090.00 17,090.00 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