KOSDAQ (KQ11)

KQ11
🏛️ 韓国 →
835.19
最終更新: 2025-09-26
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
09:00 877.18 877.56 876.90 876.90 17,703.0K
09:01 876.25 876.49 875.81 876.20 12,868.0K
09:02 876.28 876.84 876.00 876.84 11,592.0K
09:03 876.83 877.07 876.83 877.02 10,639.0K
09:04 876.86 876.86 876.13 876.13 9,695.0K
09:05 876.19 876.19 875.40 875.40 10,245.0K
09:06 875.53 875.53 875.04 875.31 9,071.0K
09:07 875.44 876.49 875.44 876.49 8,016.0K
09:08 876.88 877.13 876.62 876.67 8,124.0K
09:09 876.64 877.17 876.64 876.97 7,964.0K
09:10 876.93 876.93 876.56 876.78 7,446.0K
09:11 877.00 877.00 876.48 876.48 6,804.0K
09:12 876.70 876.81 875.80 875.80 5,931.0K
09:13 875.84 875.84 875.64 875.64 6,427.0K
09:14 875.56 875.56 875.33 875.35 7,577.0K
09:15 875.40 875.69 875.37 875.56 8,011.0K
09:16 875.71 875.98 875.54 875.98 6,918.0K
09:17 876.20 876.43 876.19 876.43 6,821.0K
09:18 876.48 876.52 876.25 876.25 5,931.0K
09:19 876.26 876.62 876.19 876.62 5,016.0K
09:20 876.61 876.85 876.61 876.61 5,443.0K
09:21 876.79 876.86 876.39 876.39 5,584.0K
09:22 876.26 876.39 876.09 876.39 5,752.0K
09:23 876.58 876.67 876.45 876.66 5,452.0K
09:24 876.56 876.79 876.56 876.62 5,855.0K
09:25 876.61 876.66 876.39 876.51 6,380.0K
09:26 876.49 876.81 876.47 876.81 6,012.0K
09:27 876.74 876.74 876.14 876.14 4,454.0K
09:28 876.17 876.24 875.69 875.69 4,852.0K
09:29 875.62 875.65 875.29 875.29 6,870.0K
09:30 875.22 875.31 874.92 874.92 6,883.0K
09:31 875.49 875.49 875.11 875.21 6,428.0K
09:32 875.03 875.03 874.40 874.40 5,811.0K
09:33 874.38 874.38 874.07 874.24 6,024.0K
09:34 874.37 874.94 874.37 874.94 4,654.0K
09:35 874.96 874.96 874.72 874.79 4,964.0K
09:36 874.72 874.81 874.72 874.77 5,881.0K
09:37 874.79 874.79 874.33 874.33 4,615.0K
09:38 874.27 874.27 873.82 873.82 5,135.0K
09:39 873.78 874.13 873.78 874.00 4,736.0K
09:40 874.01 874.34 873.99 874.34 5,194.0K
09:41 874.21 874.21 873.88 873.88 5,268.0K
09:42 873.86 873.86 873.35 873.35 4,630.0K
09:43 872.99 872.99 872.50 872.50 4,924.0K
09:44 872.50 872.50 872.27 872.27 4,733.0K
09:45 872.11 872.50 872.11 872.32 4,690.0K
09:46 872.24 872.45 872.03 872.45 4,775.0K
09:47 872.35 872.53 872.35 872.44 3,819.0K
09:48 872.54 872.67 872.46 872.62 3,876.0K
09:49 872.61 873.30 872.61 873.30 3,512.0K
09:50 873.31 873.96 873.31 873.96 3,212.0K
09:51 874.05 874.05 873.82 874.00 3,531.0K
09:52 874.33 874.74 874.33 874.51 3,479.0K
09:53 874.46 874.46 874.03 874.03 3,474.0K
09:54 873.91 873.94 873.83 873.94 3,210.0K
09:55 873.83 873.90 873.73 873.73 3,052.0K
09:56 873.69 873.69 873.46 873.46 2,926.0K
09:57 873.31 873.66 873.31 873.66 2,715.0K
09:58 873.73 873.76 873.60 873.60 3,186.0K
09:59 873.56 873.56 873.02 873.02 2,991.0K
10:00 872.88 872.88 871.99 871.99 3,647.0K
10:01 871.98 871.98 871.55 871.55 3,519.0K
10:02 871.50 871.55 871.29 871.29 3,127.0K
10:03 871.28 871.28 870.80 870.80 4,802.0K
10:04 870.83 870.83 870.66 870.66 3,903.0K
10:05 870.56 870.59 870.29 870.29 2,993.0K
10:06 870.14 870.14 869.66 869.66 3,595.0K
10:07 869.50 869.63 869.29 869.51 3,738.0K
10:08 869.39 869.68 869.39 869.49 4,141.0K
10:09 869.44 869.91 869.44 869.89 2,878.0K
10:10 869.82 870.04 869.82 870.04 2,824.0K
10:11 869.99 870.37 869.99 870.37 3,106.0K
10:12 870.28 870.42 869.95 869.95 3,020.0K
10:13 869.94 870.04 869.92 869.93 2,337.0K
10:14 869.82 870.03 869.82 869.94 2,579.0K
10:15 870.02 870.03 869.89 869.89 2,193.0K
10:16 869.84 870.18 869.77 870.18 2,375.0K
10:17 870.16 870.16 870.01 870.01 2,437.0K
10:18 869.93 870.02 869.90 869.97 2,521.0K
10:19 869.89 870.24 869.85 870.24 2,170.0K
10:20 870.06 870.54 870.06 870.52 2,719.0K
10:21 870.45 870.63 870.33 870.63 2,396.0K
10:22 870.67 870.72 870.48 870.51 1,994.0K
10:23 870.64 870.72 870.51 870.68 1,958.0K
10:24 870.59 870.76 870.59 870.63 2,079.0K
10:25 870.60 870.63 870.54 870.54 2,120.0K
10:26 870.49 870.49 870.19 870.22 2,119.0K
10:27 870.24 870.24 869.96 869.96 2,735.0K
10:28 869.95 870.18 869.95 870.18 2,245.0K
10:29 870.11 870.19 870.11 870.12 2,215.0K
10:30 870.04 870.04 869.81 869.95 2,150.0K
10:31 870.20 870.37 870.16 870.37 2,036.0K
10:32 870.50 870.75 870.50 870.73 2,127.0K
10:33 870.85 870.85 870.72 870.72 1,801.0K
10:34 870.60 870.70 870.59 870.67 1,816.0K
10:35 870.59 870.63 870.45 870.45 1,824.0K
10:36 870.60 870.69 870.45 870.45 1,755.0K
10:37 870.38 870.49 870.34 870.44 1,976.0K
10:38 870.31 870.60 870.26 870.60 1,908.0K
10:39 870.59 870.59 870.47 870.47 1,859.0K
10:40 870.49 870.49 870.28 870.29 1,956.0K
10:41 870.16 870.25 870.08 870.19 2,421.0K
10:42 870.19 870.19 869.99 869.99 1,860.0K
10:43 869.93 869.93 869.75 869.75 1,645.0K
10:44 869.83 869.83 869.69 869.76 1,915.0K
10:45 869.61 869.61 869.18 869.18 2,422.0K
10:46 869.12 869.18 869.04 869.04 2,004.0K
10:47 868.93 869.09 868.93 869.04 1,704.0K
10:48 868.99 869.10 868.99 869.07 1,883.0K
10:49 869.16 869.22 869.07 869.21 1,869.0K
10:50 869.26 869.26 868.94 868.94 1,760.0K
10:51 868.78 868.78 868.35 868.44 1,723.0K
10:52 868.40 868.46 868.40 868.43 1,926.0K
10:53 868.34 868.34 868.04 868.15 3,052.0K
10:54 868.08 868.29 868.08 868.28 2,404.0K
10:55 868.31 868.37 868.18 868.37 2,173.0K
10:56 868.38 868.38 868.33 868.34 1,912.0K
10:57 868.47 868.57 868.43 868.49 2,313.0K
10:58 868.50 868.52 868.50 868.50 2,107.0K
10:59 868.47 868.49 867.82 867.82 2,087.0K
11:00 867.67 867.71 867.55 867.59 2,476.0K
11:01 867.59 867.60 867.43 867.48 2,494.0K
11:02 867.46 867.52 867.26 867.26 2,024.0K
11:03 867.09 867.12 866.74 866.74 2,228.0K
11:04 866.78 867.06 866.78 867.06 2,160.0K
11:05 867.15 867.21 867.11 867.17 1,834.0K
11:06 867.20 867.20 867.12 867.12 1,757.0K
11:07 867.18 867.19 867.09 867.19 1,647.0K
11:08 867.01 867.23 867.01 867.19 1,646.0K
11:09 867.18 867.18 866.92 866.92 1,854.0K
11:10 866.69 866.74 866.67 866.67 1,700.0K
11:11 866.65 866.97 866.65 866.97 1,709.0K
11:12 866.93 867.20 866.93 867.15 1,710.0K
11:13 867.18 867.20 867.03 867.03 1,540.0K
11:14 867.05 867.43 867.03 867.43 1,410.0K
11:15 867.47 867.93 867.43 867.93 1,578.0K
11:16 867.94 868.32 867.94 868.24 1,386.0K
11:17 868.27 868.34 868.27 868.31 1,226.0K
11:18 868.27 868.55 868.27 868.52 1,842.0K
11:19 868.50 868.74 868.50 868.74 1,737.0K
11:20 868.81 868.96 868.77 868.90 1,595.0K
11:21 869.03 869.42 869.03 869.33 1,419.0K
11:22 869.44 869.45 869.13 869.22 1,410.0K
11:23 869.28 869.49 869.28 869.49 1,560.0K
11:24 869.48 869.59 869.45 869.47 1,558.0K
11:25 869.51 869.51 869.32 869.36 1,182.0K
11:26 869.32 869.36 869.27 869.36 1,483.0K
11:27 869.33 869.51 869.33 869.48 1,424.0K
11:28 869.39 869.51 869.39 869.43 1,458.0K
11:29 869.43 869.53 869.33 869.35 1,378.0K
11:30 869.39 869.55 869.39 869.50 1,426.0K
11:31 869.56 869.60 869.45 869.55 1,372.0K
11:32 869.58 869.61 869.34 869.40 1,502.0K
11:33 869.54 869.54 869.38 869.39 2,118.0K
11:34 869.40 869.43 869.24 869.38 1,473.0K
11:35 869.34 869.52 869.34 869.52 1,727.0K
11:36 869.52 869.61 869.41 869.41 1,500.0K
11:37 869.52 869.52 869.35 869.50 1,531.0K
11:38 869.47 869.64 869.47 869.60 1,430.0K
11:39 869.58 869.61 869.53 869.56 1,222.0K
11:40 869.58 869.58 869.52 869.53 1,382.0K
11:41 869.58 869.60 869.53 869.59 1,434.0K
11:42 869.58 869.58 869.51 869.57 1,124.0K
11:43 869.62 869.65 869.58 869.64 1,028.0K
11:44 869.65 869.68 869.59 869.68 1,262.0K
11:45 869.64 869.69 869.59 869.68 1,234.0K
11:46 869.58 869.70 869.58 869.67 1,059.0K
11:47 869.61 869.75 869.61 869.72 1,083.0K
11:48 869.79 869.83 869.78 869.80 1,583.0K
11:49 869.75 869.87 869.69 869.69 1,482.0K
11:50 869.69 869.73 869.47 869.47 1,065.0K
11:51 869.60 869.60 869.45 869.51 1,033.0K
11:52 869.49 869.55 869.43 869.48 1,249.0K
11:53 869.45 869.52 869.37 869.37 1,340.0K
11:54 869.41 869.57 869.41 869.57 1,315.0K
11:55 869.54 869.55 869.45 869.54 1,414.0K
11:56 869.60 869.73 869.60 869.73 2,230.0K
11:57 869.60 869.76 869.60 869.76 1,321.0K
11:58 869.76 869.82 869.76 869.82 1,541.0K
11:59 869.80 870.01 869.80 870.01 1,596.0K
12:00 869.90 870.10 869.90 869.99 1,604.0K
12:01 870.03 870.05 869.86 869.86 1,481.0K
12:02 869.82 869.88 869.71 869.71 1,617.0K
12:03 869.74 869.80 869.72 869.72 1,078.0K
12:04 869.75 869.86 869.73 869.80 1,514.0K
12:05 869.72 869.79 869.72 869.79 1,491.0K
12:06 869.69 869.76 869.68 869.76 1,236.0K
12:07 869.82 869.88 869.81 869.81 1,199.0K
12:08 869.86 869.89 869.79 869.89 1,171.0K
12:09 869.84 869.86 869.79 869.81 976.0K
12:10 869.84 869.84 869.79 869.79 955.0K
12:11 869.91 869.91 869.71 869.79 1,297.0K
12:12 869.68 869.85 869.68 869.79 905.0K
12:13 869.72 869.72 869.60 869.68 813.0K
12:14 869.66 869.81 869.66 869.72 1,294.0K
12:15 869.74 869.82 869.68 869.82 1,332.0K
12:16 869.82 869.89 869.77 869.79 1,078.0K
12:17 869.80 869.85 869.77 869.80 912.0K
12:18 869.79 869.98 869.79 869.87 934.0K
12:19 869.86 869.96 869.86 869.92 1,137.0K
12:20 869.92 870.17 869.92 870.17 1,412.0K
12:21 870.13 870.13 870.01 870.02 1,581.0K
12:22 869.99 870.08 869.98 870.08 1,089.0K
12:23 870.08 870.17 870.08 870.09 1,940.0K
12:24 869.95 869.98 869.82 869.82 1,341.0K
12:25 869.86 869.86 869.51 869.51 1,616.0K
12:26 869.58 869.58 869.34 869.39 1,859.0K
12:27 869.37 869.56 869.37 869.50 1,309.0K
12:28 869.52 869.62 869.49 869.54 1,248.0K
12:29 869.59 869.72 869.55 869.72 1,182.0K
12:30 869.72 869.79 869.72 869.77 1,681.0K
12:31 869.81 869.88 869.75 869.75 1,759.0K
12:32 869.72 869.78 869.68 869.77 1,788.0K
12:33 869.78 869.80 869.72 869.72 1,969.0K
12:34 869.85 869.87 869.79 869.87 1,918.0K
12:35 869.87 869.87 869.69 869.72 1,892.0K
12:36 869.81 869.81 869.72 869.81 1,827.0K
12:37 869.75 869.83 869.75 869.82 1,426.0K
12:38 869.70 869.79 869.70 869.75 1,400.0K
12:39 869.82 869.82 869.74 869.74 2,653.0K
12:40 869.90 869.97 869.81 869.81 1,437.0K
12:41 869.90 869.99 869.79 869.82 1,806.0K
12:42 869.76 869.97 869.76 869.93 2,728.0K
12:43 869.89 870.08 869.89 870.08 2,231.0K
12:44 870.02 870.06 870.01 870.05 3,050.0K
12:45 870.05 870.09 869.97 870.03 1,559.0K
12:46 870.11 870.12 870.02 870.10 2,148.0K
12:47 870.06 870.06 869.96 870.00 2,446.0K
12:48 870.00 870.05 869.92 869.92 2,095.0K
12:49 869.89 870.07 869.89 870.07 2,046.0K
12:50 870.07 870.15 870.03 870.07 1,703.0K
12:51 870.07 870.14 869.97 870.09 1,728.0K
12:52 870.16 870.21 869.95 870.03 1,649.0K
12:53 870.04 870.04 869.75 869.79 1,601.0K
12:54 869.81 869.81 869.69 869.71 1,438.0K
12:55 869.63 869.75 869.63 869.71 1,791.0K
12:56 869.74 869.90 869.72 869.81 1,875.0K
12:57 869.83 870.09 869.79 870.09 1,730.0K
12:58 870.09 870.16 870.06 870.10 2,042.0K
12:59 870.17 870.39 870.17 870.38 2,030.0K
13:00 870.34 870.50 870.34 870.48 2,360.0K
13:01 870.46 870.68 870.46 870.68 1,984.0K
13:02 870.75 870.79 870.67 870.67 2,392.0K
13:03 870.65 870.67 870.54 870.54 1,798.0K
13:04 870.45 870.64 870.43 870.64 2,012.0K
13:05 870.55 870.61 870.33 870.33 2,197.0K
13:06 870.24 870.31 869.98 869.98 2,500.0K
13:07 870.01 870.01 869.71 869.71 2,849.0K
13:08 869.68 869.86 869.57 869.57 2,086.0K
13:09 869.64 869.79 869.64 869.78 2,311.0K
13:10 869.77 869.94 869.77 869.94 1,893.0K
13:11 869.90 870.10 869.90 870.10 1,639.0K
13:12 870.20 870.33 870.20 870.25 1,883.0K
13:13 870.23 870.28 870.15 870.15 1,737.0K
13:14 870.06 870.23 870.06 870.23 1,550.0K
13:15 870.22 870.22 869.87 869.87 1,446.0K
13:16 869.87 869.97 869.83 869.87 1,354.0K
13:17 870.06 870.06 869.93 870.06 1,782.0K
13:18 870.06 870.19 870.06 870.19 1,450.0K
13:19 870.24 870.24 870.15 870.15 1,493.0K
13:20 870.16 870.35 870.15 870.35 1,445.0K
13:21 870.38 870.39 870.34 870.34 1,445.0K
13:22 870.34 870.34 870.29 870.29 1,411.0K
13:23 870.32 870.45 870.32 870.42 1,148.0K
13:24 870.36 870.41 870.34 870.38 1,643.0K
13:25 870.44 870.46 869.95 869.95 2,024.0K
13:26 869.86 869.89 869.52 869.52 1,906.0K
13:27 869.41 869.42 869.35 869.39 1,579.0K
13:28 869.27 869.42 869.27 869.28 1,539.0K
13:29 869.31 869.66 869.31 869.59 1,514.0K
13:30 869.66 869.99 869.66 869.95 1,596.0K
13:31 869.90 870.11 869.90 870.01 1,867.0K
13:32 870.00 870.12 869.62 869.62 1,339.0K
13:33 869.75 869.75 869.62 869.62 1,212.0K
13:34 869.64 869.66 869.52 869.52 2,566.0K
13:35 869.54 869.58 869.46 869.50 3,019.0K
13:36 869.57 869.82 869.57 869.72 2,206.0K
13:37 869.69 869.83 869.69 869.74 1,905.0K
13:38 869.68 869.74 869.68 869.74 1,873.0K
13:39 869.64 869.66 869.56 869.66 1,586.0K
13:40 869.47 869.47 869.36 869.47 1,693.0K
13:41 869.43 869.43 869.28 869.32 1,277.0K
13:42 869.37 869.46 869.37 869.45 2,243.0K
13:43 869.44 869.44 869.31 869.35 3,299.0K
13:44 869.25 869.35 869.21 869.35 2,477.0K
13:45 869.29 869.34 869.22 869.24 1,885.0K
13:46 869.37 869.59 869.37 869.59 1,861.0K
13:47 869.47 869.58 869.42 869.42 1,509.0K
13:48 869.53 869.55 869.44 869.53 1,497.0K
13:49 869.64 869.78 869.60 869.78 1,335.0K
13:50 869.77 869.94 869.77 869.94 1,507.0K
13:51 869.80 869.97 869.80 869.96 1,086.0K
13:52 869.96 870.24 869.96 870.21 1,586.0K
13:53 870.20 870.33 870.15 870.33 1,413.0K
13:54 870.34 870.53 870.34 870.45 1,566.0K
13:55 870.52 870.52 870.33 870.39 1,658.0K
13:56 870.30 870.32 870.21 870.26 1,464.0K
13:57 870.36 870.39 870.35 870.37 1,891.0K
13:58 870.48 870.48 870.29 870.43 1,919.0K
13:59 870.37 870.44 870.35 870.37 1,971.0K
14:00 870.35 870.51 870.35 870.44 1,874.0K
14:01 870.40 870.49 870.40 870.48 1,754.0K
14:02 870.51 870.57 870.51 870.57 2,139.0K
14:03 870.55 870.68 870.49 870.57 1,506.0K
14:04 870.57 870.65 870.53 870.58 1,710.0K
14:05 870.65 870.65 870.49 870.49 1,971.0K
14:06 870.65 870.65 870.41 870.41 1,947.0K
14:07 870.37 870.37 870.31 870.31 2,006.0K
14:08 870.35 870.48 870.21 870.30 1,756.0K
14:09 870.25 870.36 870.12 870.30 1,799.0K
14:10 870.24 870.26 870.08 870.08 1,520.0K
14:11 870.12 870.26 870.08 870.21 1,207.0K
14:12 870.18 870.37 870.16 870.37 2,570.0K
14:13 870.35 870.37 870.18 870.24 1,656.0K
14:14 870.25 870.31 870.11 870.21 1,339.0K
14:15 870.28 870.28 869.96 870.10 1,343.0K
14:16 870.20 870.20 870.01 870.16 1,614.0K
14:17 870.01 870.28 869.89 870.28 1,783.0K
14:18 870.23 870.34 870.13 870.34 1,524.0K
14:19 870.35 870.37 870.16 870.31 1,430.0K
14:20 870.34 870.35 870.18 870.18 1,552.0K
14:21 870.29 870.32 870.21 870.21 1,884.0K
14:22 870.30 870.38 870.30 870.31 1,581.0K
14:23 870.29 870.34 870.22 870.22 1,942.0K
14:24 870.20 870.24 870.18 870.24 1,640.0K
14:25 870.23 870.40 870.20 870.33 1,368.0K
14:26 870.40 870.47 870.34 870.47 1,314.0K
14:27 870.33 870.55 870.33 870.40 1,283.0K
14:28 870.49 870.72 870.49 870.62 1,429.0K
14:29 870.60 870.74 870.56 870.66 1,433.0K
14:30 870.65 870.74 870.53 870.64 1,915.0K
14:31 870.75 870.75 870.54 870.70 1,614.0K
14:32 870.75 870.85 870.66 870.75 1,717.0K
14:33 870.83 870.83 870.48 870.48 1,551.0K
14:34 870.59 870.59 870.44 870.49 1,544.0K
14:35 870.57 870.68 870.39 870.63 1,593.0K
14:36 870.70 870.70 870.45 870.53 1,614.0K
14:37 870.61 870.76 870.57 870.72 1,934.0K
14:38 870.88 871.43 870.88 871.43 1,557.0K
14:39 871.34 871.37 871.23 871.24 1,515.0K
14:40 871.23 871.28 871.21 871.28 1,581.0K
14:41 871.37 871.46 871.36 871.36 1,840.0K
14:42 871.44 871.46 871.39 871.41 1,605.0K
14:43 871.46 871.46 871.34 871.46 1,348.0K
14:44 871.45 871.57 871.40 871.57 1,404.0K
14:45 871.47 871.60 871.47 871.54 1,590.0K
14:46 871.60 871.67 871.57 871.63 1,608.0K
14:47 871.66 871.67 871.57 871.59 1,459.0K
14:48 871.54 871.73 871.54 871.64 1,823.0K
14:49 871.67 871.76 871.49 871.49 1,752.0K
14:50 871.66 871.75 871.64 871.68 1,681.0K
14:51 871.57 871.73 871.57 871.59 1,240.0K
14:52 871.54 871.59 871.43 871.43 1,703.0K
14:53 871.39 871.53 871.32 871.32 1,684.0K
14:54 871.42 871.42 871.31 871.31 1,416.0K
14:55 871.37 871.46 871.30 871.30 1,736.0K
14:56 871.40 871.48 871.34 871.44 1,492.0K
14:57 871.44 871.47 871.35 871.36 1,425.0K
14:58 871.30 871.54 871.30 871.39 1,487.0K
14:59 871.41 871.41 871.24 871.24 1,456.0K
15:00 871.21 871.39 871.21 871.37 1,671.0K
15:01 871.40 871.48 871.40 871.46 1,602.0K
15:02 871.47 871.53 871.40 871.41 1,843.0K
15:03 871.35 871.64 871.35 871.64 1,667.0K
15:04 871.54 871.70 871.52 871.52 1,730.0K
15:05 871.54 871.71 871.54 871.59 2,116.0K
15:06 871.57 871.86 871.57 871.85 2,225.0K
15:07 871.79 871.89 871.73 871.85 1,789.0K
15:08 871.87 871.92 871.81 871.81 1,711.0K
15:09 872.01 872.44 871.92 872.44 2,094.0K
15:10 872.42 872.42 872.15 872.16 2,130.0K
15:11 872.06 872.14 872.06 872.14 1,911.0K
15:12 872.21 872.44 872.21 872.44 1,719.0K
15:13 872.37 872.51 872.35 872.40 1,688.0K
15:14 872.45 872.47 872.25 872.25 1,746.0K
15:15 872.16 872.19 872.04 872.12 2,317.0K
15:16 872.13 872.16 872.08 872.16 1,989.0K
15:17 872.12 872.24 872.12 872.21 2,291.0K
15:18 872.07 872.20 871.92 871.92 2,836.0K
15:19 872.00 872.40 872.00 872.40 3,007.0K
15:20 872.50 872.50 872.50 872.50 600.0K
15:21 872.50 872.50 872.50 872.50 0.0K
15:22 872.50 872.50 872.50 872.50 0.0K
15:23 872.50 872.50 872.50 872.50 0.0K
15:24 872.50 872.50 872.50 872.50 0.0K
15:25 872.50 872.50 872.50 872.50 0.0K
15:26 872.50 872.50 872.50 872.50 0.0K
15:27 872.50 872.50 872.50 872.50 0.0K
15:28 872.50 872.50 872.50 872.50 0.0K
15:29 872.50 872.50 872.10 872.21 10,182.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 847.67 847.73 829.47 835.19 749.2M
2025-09-25 858.45 862.08 850.13 852.48 865.0M
2025-09-24 870.54 871.82 851.38 860.94 1,024.1M
2025-09-23 877.18 877.56 866.65 872.21 952.5M
2025-09-22 869.06 875.27 867.11 874.36 939.4M
2025-09-19 858.08 863.11 854.00 863.11 951.4M
2025-09-18 851.94 857.12 850.23 857.11 968.1M
2025-09-17 850.15 850.15 844.16 845.53 1,004.4M
2025-09-16 854.40 855.50 850.15 851.84 1,035.6M
2025-09-15 849.64 852.69 843.43 852.69 944.7M
2025-09-12 839.73 847.36 839.56 847.08 954.4M
2025-09-11 834.68 836.55 831.23 834.76 960.4M
2025-09-10 828.40 833.21 827.57 833.00 895.1M
2025-09-09 820.75 824.82 817.40 824.82 1,282.5M
2025-09-08 815.90 818.61 813.43 818.60 886.2M
2025-09-05 809.09 811.71 807.20 811.40 1,013.6M
2025-09-04 799.53 806.78 799.53 805.42 1,252.3M
2025-09-03 793.28 796.92 789.27 796.81 1,189.1M
2025-09-02 789.35 794.00 785.30 794.00 1,039.0M
2025-09-01 795.30 796.23 782.54 785.00 1,093.9M
2025-08-29 801.96 805.94 795.56 796.91 855.3M
2025-08-28 800.49 801.37 797.37 798.43 787.1M
2025-08-27 802.57 803.19 797.60 801.72 729.0M
2025-08-26 793.99 802.84 793.37 801.66 784.2M
2025-08-25 791.66 798.57 791.66 798.02 770.6M
2025-08-22 778.77 785.55 778.73 782.51 833.0M
2025-08-21 780.32 784.73 776.31 777.24 894.6M
2025-08-20 778.63 778.63 766.57 777.61 877.7M
2025-08-19 799.54 800.07 785.95 787.96 866.7M
2025-08-18 811.52 812.49 798.05 798.05 764.7M
2025-08-14 814.48 817.22 812.38 815.26 912.6M
2025-08-13 816.54 816.66 806.26 814.10 979.6M
2025-08-12 813.12 820.27 806.84 807.19 1,106.9M
2025-08-11 810.51 813.52 805.90 811.85 928.3M
2025-08-08 806.43 812.48 806.43 809.27 848.0M
2025-08-07 805.27 806.47 801.70 805.81 765.4M
2025-08-06 796.48 803.55 793.85 803.49 696.6M
2025-08-05 791.94 801.63 791.94 798.60 689.1M
2025-08-04 773.83 786.35 770.35 784.06 705.7M
2025-08-01 796.24 796.24 772.66 772.79 835.0M
2025-07-31 806.21 809.03 799.51 805.24 831.7M
2025-07-30 804.76 809.27 803.34 803.67 770.1M
2025-07-29 803.38 807.09 795.67 804.45 621.0M
2025-07-28 811.26 811.49 800.76 804.40 727.0M
2025-07-25 809.43 810.67 805.83 806.95 714.5M
2025-07-24 816.94 819.95 809.26 809.89 889.0M
2025-07-23 815.88 815.88 802.30 813.56 909.0M
2025-07-22 822.33 827.82 808.81 812.97 993.5M
2025-07-21 819.84 822.76 817.34 821.69 866.8M
2025-07-18 821.58 822.83 815.45 820.67 827.1M
2025-07-17 814.92 818.27 806.63 818.27 951.6M
2025-07-16 810.09 813.19 805.13 812.23 946.5M
2025-07-15 800.24 812.91 798.83 812.88 816.0M
2025-07-14 802.73 803.10 795.57 799.37 939.8M
2025-07-11 799.96 805.90 798.83 800.47 976.3M
2025-07-10 794.64 798.73 792.05 797.70 905.1M
2025-07-09 786.33 790.36 783.48 790.36 860.9M
2025-07-08 779.28 784.37 775.57 784.24 1,205.3M
2025-07-07 774.19 779.98 771.46 778.46 1,416.1M
2025-07-04 792.65 793.77 775.58 775.80 1,131.4M
2025-07-03 785.77 793.61 783.53 793.33 1,087.7M
2025-07-02 784.73 787.11 769.91 782.17 945.6M
2025-07-01 783.65 788.38 783.29 783.67 971.1M
2025-06-30 783.53 784.65 778.58 781.50 801.1M
2025-06-27 789.93 790.67 778.60 781.56 888.7M
2025-06-26 799.21 799.21 779.72 787.95 938.6M
2025-06-25 802.92 803.93 793.03 798.21 1,165.5M
2025-06-24 796.06 801.34 794.87 800.93 1,076.2M
2025-06-23 779.67 784.79 772.91 784.79 991.6M
2025-06-20 783.63 791.53 780.65 791.53 1,110.9M
2025-06-19 783.29 783.30 776.21 782.51 1,103.7M
2025-06-18 772.60 781.35 772.60 779.73 1,006.9M
2025-06-17 780.08 785.76 766.56 775.65 1,136.7M
2025-06-16 767.64 777.68 763.81 777.26 1,111.4M
2025-06-13 792.68 792.68 761.42 768.86 1,096.0M
2025-06-12 786.27 793.20 784.96 789.45 1,288.4M
2025-06-11 775.43 787.06 774.84 786.29 1,566.7M
2025-06-10 767.91 771.20 761.36 771.20 1,351.9M
2025-06-09 759.27 764.92 757.29 764.21 1,055.3M
2025-06-05 751.59 761.17 750.17 756.23 861.3M
2025-06-04 749.13 752.75 747.35 750.21 853.4M
2025-06-02 735.14 741.41 733.97 740.29 846.2M
2025-05-30 735.26 737.43 732.55 734.35 907.8M
2025-05-29 733.22 736.29 731.64 736.29 886.7M
2025-05-28 731.06 733.48 727.60 728.79 974.2M
2025-05-27 727.00 727.16 723.66 727.11 848.9M
2025-05-26 718.48 726.93 716.86 725.27 825.2M
2025-05-23 720.50 720.50 713.22 715.98 985.3M
2025-05-22 720.96 720.96 714.71 717.67 1,068.2M
2025-05-21 720.64 726.68 719.96 723.62 846.4M
2025-05-20 719.36 722.17 715.12 715.55 1,018.2M
2025-05-19 721.27 721.31 710.47 713.75 1,319.3M
2025-05-16 734.38 734.38 722.99 725.07 1,124.2M
2025-05-15 738.15 738.28 732.59 733.23 1,109.0M
2025-05-14 732.20 739.05 726.51 739.05 970.9M
2025-05-13 731.11 735.85 730.76 731.88 1,152.0M
2025-05-12 724.47 727.56 719.23 725.40 1,016.1M
2025-05-09 731.01 731.01 719.83 722.52 852.6M
2025-05-08 725.81 730.72 725.81 729.59 730.3M
2025-05-07 722.41 722.81 714.80 722.81 744.5M
2025-05-02 716.60 723.77 714.07 721.86 735.2M
2025-04-30 726.19 727.27 715.33 717.24 850.4M
2025-04-29 722.94 727.80 721.42 726.46 943.3M
2025-04-28 730.58 732.44 718.14 719.41 990.3M
2025-04-25 729.56 732.80 728.21 729.69 1,010.3M
2025-04-24 726.95 729.49 723.33 726.08 1,150.8M
2025-04-23 724.33 726.10 720.42 726.08 1,050.3M
2025-04-22 711.42 717.86 711.03 716.12 1,277.0M
2025-04-21 717.25 722.18 714.05 715.45 1,164.4M
2025-04-18 713.52 717.77 708.20 717.77 1,156.9M
2025-04-17 700.11 711.91 700.11 711.75 1,082.2M
2025-04-16 710.38 711.38 698.58 699.11 978.8M
2025-04-15 709.51 712.69 704.61 711.92 894.4M
2025-04-14 699.99 709.05 699.21 708.98 1,050.3M
2025-04-11 673.09 695.59 672.74 695.59 1,049.9M
2025-04-10 670.12 681.79 669.99 681.79 925.3M
2025-04-09 653.84 657.45 637.55 643.39 826.3M
2025-04-08 666.01 668.82 656.07 658.45 872.2M
2025-04-07 667.02 667.02 651.29 651.30 914.7M
2025-04-04 677.23 697.72 674.66 687.39 976.6M
2025-04-03 670.75 685.16 669.85 683.49 716.6M
2025-04-02 695.37 696.48 683.30 684.85 799.7M
2025-04-01 681.58 695.73 677.86 691.45 769.5M
2025-03-31 683.42 686.17 671.91 672.85 895.5M
2025-03-28 708.97 709.33 691.76 693.76 964.2M
2025-03-27 710.98 718.20 706.86 707.49 766.1M
2025-03-26 714.36 717.30 705.38 716.48 706.7M
2025-03-25 725.34 725.84 709.67 711.26 729.7M
2025-03-24 721.39 725.34 718.67 720.22 678.1M
2025-03-21 724.94 727.15 713.82 719.41 735.7M
2025-03-20 743.06 743.39 725.10 725.15 749.0M
2025-03-19 743.21 747.53 737.52 738.35 721.1M
2025-03-18 747.71 748.07 742.29 745.54 677.1M
2025-03-17 740.14 743.77 735.32 743.51 693.7M
2025-03-14 723.75 736.84 723.71 734.26 668.1M
2025-03-13 735.75 737.29 722.28 722.80 774.8M
2025-03-12 724.58 734.14 723.52 729.49 687.8M
2025-03-11 710.20 721.70 706.96 721.50 757.6M
2025-03-10 724.78 732.62 720.13 725.82 622.8M
2025-03-07 729.43 738.10 725.97 727.70 731.4M
2025-03-06 750.43 750.43 733.49 734.92 766.9M
2025-03-05 743.35 748.82 740.69 746.95 684.4M
2025-03-04 739.68 739.68 730.96 737.90 622.3M
2025-02-28 760.10 760.10 743.95 743.96 860.9M
2025-02-27 774.13 776.57 769.60 770.85 806.2M
2025-02-26 769.00 774.20 766.69 771.41 909.1M
2025-02-25 766.85 773.91 765.26 769.43 962.4M
2025-02-24 766.94 773.51 764.48 773.33 904.4M
2025-02-21 768.39 774.78 767.18 774.65 881.2M
2025-02-20 777.78 781.54 766.83 768.27 1,045.1M
2025-02-19 774.12 778.98 772.63 778.27 939.9M
2025-02-18 769.93 773.77 765.99 773.65 1,064.6M
2025-02-17 759.21 768.48 757.77 768.48 885.4M
2025-02-14 752.08 758.72 752.04 756.32 901.1M
2025-02-13 748.69 751.83 744.83 749.28 815.9M
2025-02-12 748.65 748.65 742.85 745.18 895.4M
2025-02-11 751.25 754.62 749.36 749.59 987.2M
2025-02-10 740.12 750.46 735.71 749.67 1,005.6M
2025-02-07 739.88 744.68 737.61 742.90 973.4M
2025-02-06 735.94 740.32 734.91 740.32 858.1M
2025-02-05 724.60 731.92 724.60 730.98 815.9M
2025-02-04 713.55 726.28 713.55 719.92 996.6M
2025-02-03 718.26 718.26 700.57 703.80 843.8M
2025-01-31 724.96 728.41 723.30 728.29 687.4M
2025-01-24 725.78 731.70 722.82 728.74 763.3M
2025-01-23 731.69 731.72 723.49 724.01 921.2M
2025-01-22 731.17 733.89 729.46 732.31 917.7M
2025-01-21 728.57 733.91 720.73 726.07 860.9M
2025-01-20 727.59 728.51 722.77 727.66 756.4M
2025-01-17 723.05 725.54 722.28 724.69 844.1M
2025-01-16 720.35 725.78 720.35 724.24 822.2M
2025-01-15 722.16 722.34 709.82 711.61 982.8M
2025-01-14 712.03 718.60 709.11 718.04 911.7M
2025-01-13 713.98 718.96 707.60 708.21 770.8M
2025-01-10 722.21 723.47 715.68 717.89 914.4M
2025-01-09 718.89 723.70 712.35 723.52 992.5M
2025-01-08 713.78 720.21 712.62 719.63 1,124.3M
2025-01-07 719.68 723.09 717.07 718.29 1,230.0M
2025-01-06 707.87 718.86 707.87 717.96 1,110.0M
2025-01-03 688.04 706.46 687.73 705.76 871.6M
2025-01-02 678.98 687.25 675.96 686.63 741.6M