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 17,090.00 17,090.00 17,090.00 17,090.00 0.1K
09:01 17,230.00 17,230.00 17,230.00 17,230.00 0.0K
09:03 17,230.00 17,230.00 17,230.00 17,230.00 0.2K
09:04 17,230.00 17,240.00 17,100.00 17,240.00 0.4K
09:05 17,240.00 17,350.00 17,240.00 17,350.00 0.1K
09:12 17,260.00 17,260.00 17,260.00 17,260.00 0.0K
09:13 17,260.00 17,260.00 17,260.00 17,260.00 0.1K
09:14 17,260.00 17,310.00 17,260.00 17,310.00 0.1K
09:15 17,310.00 17,310.00 17,310.00 17,310.00 0.0K
09:16 17,300.00 17,300.00 17,300.00 17,300.00 0.0K
09:18 17,300.00 17,300.00 17,300.00 17,300.00 0.2K
09:19 17,300.00 17,300.00 17,300.00 17,300.00 0.0K
09:23 17,250.00 17,300.00 17,250.00 17,300.00 0.0K
09:25 17,120.00 17,120.00 17,120.00 17,120.00 0.1K
09:26 17,110.00 17,110.00 17,100.00 17,100.00 0.2K
09:32 16,970.00 17,020.00 16,970.00 17,020.00 0.0K
09:35 17,020.00 17,190.00 17,020.00 17,190.00 0.0K
09:36 17,190.00 17,280.00 17,190.00 17,280.00 0.0K
09:37 17,280.00 17,290.00 17,280.00 17,290.00 0.0K
09:38 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
09:40 17,020.00 17,020.00 17,010.00 17,010.00 0.2K
09:41 17,010.00 17,210.00 17,000.00 17,210.00 0.5K
09:42 17,260.00 17,260.00 17,260.00 17,260.00 0.0K
09:46 17,220.00 17,220.00 17,220.00 17,220.00 0.0K
09:53 17,070.00 17,090.00 17,070.00 17,090.00 0.0K
09:54 17,090.00 17,100.00 17,090.00 17,100.00 0.0K
09:58 17,090.00 17,100.00 17,090.00 17,100.00 0.0K
10:03 17,110.00 17,110.00 17,110.00 17,110.00 0.0K
10:04 17,100.00 17,130.00 17,100.00 17,130.00 0.1K
10:06 17,130.00 17,130.00 17,130.00 17,130.00 0.0K
10:08 17,130.00 17,140.00 17,130.00 17,140.00 0.0K
10:09 17,100.00 17,100.00 17,100.00 17,100.00 0.0K
10:10 17,100.00 17,100.00 17,100.00 17,100.00 0.0K
10:12 17,100.00 17,140.00 17,100.00 17,140.00 0.0K
10:17 17,130.00 17,140.00 17,130.00 17,140.00 0.0K
10:18 17,180.00 17,190.00 17,180.00 17,190.00 0.2K
10:33 17,110.00 17,110.00 17,100.00 17,100.00 0.3K
10:35 17,110.00 17,110.00 17,110.00 17,110.00 0.0K
10:38 17,160.00 17,190.00 17,160.00 17,190.00 0.0K
10:42 17,110.00 17,110.00 17,110.00 17,110.00 0.0K
10:45 17,100.00 17,100.00 17,100.00 17,100.00 0.0K
10:46 17,120.00 17,120.00 17,120.00 17,120.00 0.0K
10:47 17,120.00 17,120.00 17,120.00 17,120.00 0.2K
10:48 17,120.00 17,120.00 17,100.00 17,100.00 1.4K
10:55 17,190.00 17,250.00 17,180.00 17,250.00 0.1K
11:00 17,120.00 17,120.00 17,120.00 17,120.00 0.0K
11:04 17,240.00 17,240.00 17,240.00 17,240.00 0.0K
11:12 17,180.00 17,180.00 17,180.00 17,180.00 0.0K
11:14 17,180.00 17,240.00 17,180.00 17,240.00 0.2K
11:27 17,180.00 17,180.00 17,180.00 17,180.00 0.0K
11:32 17,220.00 17,220.00 17,220.00 17,220.00 0.0K
11:37 17,210.00 17,250.00 17,210.00 17,250.00 0.3K
11:46 17,250.00 17,250.00 17,250.00 17,250.00 0.1K
11:47 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
11:55 17,230.00 17,230.00 17,230.00 17,230.00 0.0K
11:57 17,240.00 17,270.00 17,240.00 17,270.00 0.0K
11:59 17,230.00 17,230.00 17,230.00 17,230.00 0.0K
12:05 17,230.00 17,230.00 17,230.00 17,230.00 0.0K
12:13 17,240.00 17,270.00 17,240.00 17,270.00 0.0K
12:15 17,270.00 17,270.00 17,270.00 17,270.00 0.0K
12:25 17,240.00 17,250.00 17,240.00 17,250.00 0.0K
12:36 17,250.00 17,250.00 17,250.00 17,250.00 0.0K
12:47 17,240.00 17,240.00 17,240.00 17,240.00 0.0K
13:12 17,200.00 17,200.00 17,200.00 17,200.00 0.1K
13:16 17,180.00 17,190.00 17,180.00 17,190.00 0.0K
13:17 17,200.00 17,200.00 17,200.00 17,200.00 0.0K
13:32 17,180.00 17,180.00 17,180.00 17,180.00 0.0K
13:45 17,170.00 17,170.00 17,170.00 17,170.00 0.0K
13:46 17,170.00 17,170.00 17,170.00 17,170.00 0.0K
13:53 17,170.00 17,170.00 17,170.00 17,170.00 0.0K
13:54 17,160.00 17,160.00 17,160.00 17,160.00 0.0K
13:55 17,170.00 17,170.00 17,150.00 17,150.00 0.0K
13:56 17,150.00 17,150.00 17,130.00 17,130.00 0.1K
13:57 17,110.00 17,110.00 17,110.00 17,110.00 0.1K
14:01 17,110.00 17,110.00 17,100.00 17,100.00 0.2K
14:07 17,100.00 17,100.00 17,100.00 17,100.00 0.1K
14:15 17,100.00 17,110.00 17,100.00 17,110.00 0.0K
14:27 17,120.00 17,120.00 17,100.00 17,120.00 0.0K
14:30 17,100.00 17,100.00 17,100.00 17,100.00 0.1K
14:32 17,120.00 17,120.00 17,120.00 17,120.00 0.0K
14:34 17,150.00 17,150.00 17,150.00 17,150.00 0.0K
14:39 17,100.00 17,100.00 17,100.00 17,100.00 0.0K
14:40 17,140.00 17,140.00 17,140.00 17,140.00 0.0K
14:41 17,100.00 17,100.00 17,100.00 17,100.00 0.0K
14:44 17,110.00 17,110.00 17,110.00 17,110.00 0.0K
14:45 17,110.00 17,110.00 17,110.00 17,110.00 0.0K
14:46 17,110.00 17,140.00 17,110.00 17,140.00 0.0K
14:47 17,140.00 17,140.00 17,140.00 17,140.00 0.0K
14:48 17,100.00 17,100.00 17,100.00 17,100.00 0.0K
14:49 17,100.00 17,100.00 17,100.00 17,100.00 0.1K
14:50 17,140.00 17,140.00 17,140.00 17,140.00 0.0K
15:04 17,100.00 17,100.00 17,100.00 17,100.00 0.1K
15:05 17,140.00 17,200.00 17,140.00 17,200.00 0.0K
15:10 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
15:13 17,100.00 17,190.00 17,100.00 17,190.00 0.0K
15:14 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
15:15 17,200.00 17,200.00 17,200.00 17,200.00 0.0K
15:17 17,220.00 17,230.00 17,220.00 17,230.00 0.7K
15:25 17,230.00 17,230.00 17,230.00 17,230.00 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