KOSPI 200 Consumer Discretionary (KS200COND)

KS200COND
🏛️ 韓国 →
1,736.78
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 1,751.61 1,752.18 1,749.05 1,750.31 105.0K
09:01 1,750.53 1,750.70 1,746.54 1,749.90 43.0K
09:02 1,749.54 1,750.77 1,747.39 1,749.47 38.0K
09:03 1,750.43 1,750.98 1,747.44 1,750.60 24.0K
09:04 1,750.05 1,751.33 1,748.55 1,748.80 17.0K
09:05 1,747.95 1,748.74 1,747.13 1,747.57 33.0K
09:06 1,748.76 1,749.03 1,746.44 1,747.58 22.0K
09:07 1,746.84 1,749.08 1,746.84 1,747.11 20.0K
09:08 1,747.85 1,748.80 1,745.99 1,747.13 34.0K
09:09 1,747.18 1,747.87 1,746.00 1,747.51 25.0K
09:10 1,746.13 1,747.11 1,745.44 1,746.24 18.0K
09:11 1,746.24 1,747.72 1,745.44 1,745.45 20.0K
09:12 1,745.73 1,749.03 1,744.42 1,747.30 22.0K
09:13 1,747.14 1,747.91 1,745.50 1,747.91 14.0K
09:14 1,748.06 1,750.13 1,747.69 1,748.19 23.0K
09:15 1,749.46 1,749.48 1,747.03 1,747.03 27.0K
09:16 1,747.79 1,748.83 1,747.40 1,748.83 20.0K
09:17 1,748.28 1,748.98 1,747.66 1,748.49 14.0K
09:18 1,747.79 1,748.79 1,746.87 1,748.45 15.0K
09:19 1,748.68 1,749.15 1,746.71 1,747.82 22.0K
09:20 1,747.64 1,749.36 1,747.33 1,748.73 24.0K
09:21 1,749.70 1,750.27 1,748.18 1,749.17 14.0K
09:22 1,751.53 1,752.35 1,750.14 1,750.28 16.0K
09:23 1,751.11 1,752.22 1,749.91 1,752.16 39.0K
09:24 1,752.16 1,752.16 1,750.44 1,751.25 23.0K
09:25 1,752.29 1,752.29 1,748.76 1,748.76 24.0K
09:26 1,748.92 1,749.96 1,747.84 1,749.25 9.0K
09:27 1,748.62 1,751.01 1,747.07 1,747.07 22.0K
09:28 1,747.90 1,748.48 1,747.01 1,747.53 13.0K
09:29 1,746.80 1,748.24 1,746.66 1,747.22 12.0K
09:30 1,748.23 1,748.23 1,746.07 1,746.07 12.0K
09:31 1,745.94 1,747.40 1,745.94 1,746.65 15.0K
09:32 1,746.33 1,746.70 1,745.37 1,745.92 23.0K
09:33 1,746.32 1,746.77 1,744.72 1,745.23 32.0K
09:34 1,745.49 1,745.49 1,742.79 1,743.52 27.0K
09:35 1,743.72 1,744.42 1,742.16 1,742.45 23.0K
09:36 1,743.14 1,743.53 1,741.70 1,742.12 20.0K
09:37 1,743.37 1,743.94 1,742.13 1,742.26 19.0K
09:38 1,743.54 1,744.42 1,742.34 1,742.34 40.0K
09:39 1,742.27 1,744.38 1,742.27 1,743.78 31.0K
09:40 1,744.25 1,744.25 1,742.20 1,742.20 11.0K
09:41 1,742.81 1,743.55 1,741.76 1,743.09 24.0K
09:42 1,743.19 1,743.73 1,742.11 1,743.28 11.0K
09:43 1,743.18 1,743.57 1,742.43 1,742.77 13.0K
09:44 1,743.60 1,744.51 1,742.24 1,743.97 10.0K
09:45 1,743.41 1,744.24 1,742.49 1,743.15 9.0K
09:46 1,743.31 1,744.96 1,743.01 1,743.29 14.0K
09:47 1,744.09 1,745.49 1,743.31 1,745.03 9.0K
09:48 1,744.42 1,745.68 1,744.26 1,745.09 9.0K
09:49 1,745.55 1,745.55 1,744.22 1,745.24 8.0K
09:50 1,745.63 1,746.25 1,743.95 1,744.29 13.0K
09:51 1,744.37 1,745.51 1,743.64 1,744.68 9.0K
09:52 1,744.73 1,745.61 1,744.39 1,744.86 13.0K
09:53 1,745.37 1,746.29 1,744.68 1,745.72 6.0K
09:54 1,746.32 1,746.33 1,744.94 1,745.43 7.0K
09:55 1,745.09 1,745.65 1,744.68 1,745.34 6.0K
09:56 1,745.26 1,745.76 1,744.84 1,745.26 6.0K
09:57 1,745.10 1,745.48 1,744.00 1,744.49 22.0K
09:58 1,744.37 1,744.78 1,743.20 1,744.71 15.0K
09:59 1,744.49 1,744.49 1,742.95 1,744.48 11.0K
10:00 1,743.48 1,743.48 1,742.30 1,742.79 13.0K
10:01 1,742.76 1,743.31 1,741.24 1,741.75 14.0K
10:02 1,741.87 1,741.87 1,738.92 1,739.80 43.0K
10:03 1,739.14 1,742.93 1,739.14 1,741.84 29.0K
10:04 1,741.68 1,742.84 1,741.16 1,742.19 8.0K
10:05 1,741.83 1,742.76 1,741.60 1,742.76 7.0K
10:06 1,742.90 1,742.90 1,741.44 1,742.48 4.0K
10:07 1,742.52 1,742.52 1,740.43 1,740.43 26.0K
10:08 1,740.60 1,741.75 1,740.11 1,741.56 9.0K
10:09 1,742.13 1,742.50 1,740.73 1,741.55 5.0K
10:10 1,741.50 1,742.14 1,740.38 1,740.38 7.0K
10:11 1,740.42 1,742.85 1,740.42 1,741.42 11.0K
10:12 1,741.51 1,742.91 1,741.20 1,742.17 10.0K
10:13 1,741.82 1,743.75 1,741.82 1,742.30 7.0K
10:14 1,742.95 1,743.52 1,741.86 1,742.43 23.0K
10:15 1,742.36 1,743.30 1,742.05 1,742.07 4.0K
10:16 1,742.04 1,743.60 1,742.04 1,743.32 6.0K
10:17 1,742.59 1,743.80 1,741.20 1,742.26 12.0K
10:18 1,742.68 1,742.68 1,741.17 1,741.53 33.0K
10:19 1,741.58 1,744.40 1,741.58 1,743.00 19.0K
10:20 1,742.38 1,744.33 1,742.35 1,743.25 13.0K
10:21 1,743.47 1,743.80 1,742.45 1,743.80 6.0K
10:22 1,743.50 1,744.14 1,742.47 1,743.29 15.0K
10:23 1,743.29 1,743.37 1,742.49 1,742.73 6.0K
10:24 1,742.74 1,743.45 1,742.28 1,742.82 5.0K
10:25 1,742.94 1,743.20 1,741.85 1,742.48 17.0K
10:26 1,742.12 1,743.71 1,741.91 1,743.20 4.0K
10:27 1,743.50 1,743.50 1,741.20 1,741.72 21.0K
10:28 1,741.77 1,741.98 1,740.76 1,741.72 9.0K
10:29 1,741.20 1,742.09 1,740.32 1,740.39 20.0K
10:30 1,739.84 1,740.30 1,739.18 1,739.98 22.0K
10:31 1,739.86 1,740.30 1,739.24 1,740.00 7.0K
10:32 1,740.09 1,740.77 1,738.72 1,739.97 10.0K
10:33 1,739.81 1,740.89 1,739.32 1,739.88 7.0K
10:34 1,739.96 1,740.12 1,739.37 1,739.69 4.0K
10:35 1,740.23 1,740.32 1,739.37 1,740.14 9.0K
10:36 1,739.89 1,740.69 1,739.28 1,740.69 8.0K
10:37 1,739.88 1,740.83 1,739.62 1,740.45 4.0K
10:38 1,739.43 1,739.97 1,739.39 1,739.87 9.0K
10:39 1,740.18 1,740.38 1,739.17 1,739.17 12.0K
10:40 1,739.16 1,742.70 1,739.16 1,741.34 15.0K
10:41 1,741.31 1,742.71 1,740.24 1,742.25 5.0K
10:42 1,741.79 1,742.26 1,740.30 1,740.80 10.0K
10:43 1,740.78 1,741.60 1,740.18 1,741.60 9.0K
10:44 1,740.47 1,741.39 1,740.02 1,740.20 11.0K
10:45 1,740.19 1,740.99 1,739.47 1,740.04 3.0K
10:46 1,740.27 1,740.87 1,739.47 1,739.59 12.0K
10:47 1,739.58 1,740.17 1,739.25 1,739.81 10.0K
10:48 1,739.25 1,740.43 1,739.12 1,739.61 7.0K
10:49 1,739.62 1,740.92 1,739.40 1,740.11 7.0K
10:50 1,740.11 1,741.12 1,738.42 1,738.49 18.0K
10:51 1,738.56 1,739.03 1,737.78 1,737.79 11.0K
10:52 1,737.94 1,739.08 1,736.83 1,737.29 20.0K
10:53 1,737.42 1,738.43 1,736.93 1,737.37 7.0K
10:54 1,737.67 1,738.95 1,737.11 1,737.98 10.0K
10:55 1,738.13 1,739.40 1,736.89 1,739.40 12.0K
10:56 1,739.52 1,740.22 1,738.70 1,740.22 10.0K
10:57 1,739.32 1,740.69 1,738.82 1,738.97 8.0K
10:58 1,738.92 1,740.90 1,737.94 1,737.94 16.0K
10:59 1,737.78 1,739.44 1,737.78 1,738.21 11.0K
11:00 1,739.37 1,739.37 1,737.55 1,738.74 8.0K
11:01 1,737.60 1,738.81 1,737.28 1,737.70 19.0K
11:02 1,738.88 1,739.45 1,737.65 1,738.88 26.0K
11:03 1,739.51 1,739.80 1,738.03 1,738.38 12.0K
11:04 1,739.16 1,739.30 1,737.99 1,739.14 17.0K
11:05 1,738.70 1,739.28 1,737.70 1,738.97 19.0K
11:06 1,738.02 1,739.77 1,737.67 1,738.38 32.0K
11:07 1,737.97 1,739.05 1,737.84 1,737.85 6.0K
11:08 1,737.80 1,739.26 1,737.80 1,738.14 5.0K
11:09 1,738.13 1,739.37 1,737.36 1,737.67 5.0K
11:10 1,739.35 1,739.35 1,737.17 1,737.44 6.0K
11:11 1,737.44 1,737.74 1,735.88 1,736.08 17.0K
11:12 1,736.60 1,736.92 1,735.97 1,736.14 13.0K
11:13 1,736.14 1,737.15 1,735.96 1,736.76 8.0K
11:14 1,737.29 1,737.54 1,735.89 1,735.91 8.0K
11:15 1,736.23 1,737.56 1,735.90 1,736.74 10.0K
11:16 1,737.96 1,737.96 1,735.86 1,736.80 12.0K
11:17 1,736.90 1,737.65 1,736.76 1,736.90 26.0K
11:18 1,736.86 1,737.79 1,736.52 1,737.70 5.0K
11:19 1,736.89 1,737.67 1,736.70 1,736.84 18.0K
11:20 1,737.60 1,738.40 1,736.85 1,736.86 5.0K
11:21 1,736.79 1,737.92 1,736.68 1,736.89 10.0K
11:22 1,736.85 1,737.39 1,736.43 1,736.78 24.0K
11:23 1,736.90 1,737.75 1,736.42 1,736.92 10.0K
11:24 1,736.95 1,737.93 1,736.67 1,736.90 8.0K
11:25 1,737.03 1,737.71 1,736.43 1,736.82 8.0K
11:26 1,736.82 1,737.66 1,736.41 1,736.77 13.0K
11:27 1,737.16 1,737.25 1,736.38 1,736.40 17.0K
11:28 1,736.74 1,737.53 1,736.36 1,737.28 9.0K
11:29 1,736.86 1,737.01 1,736.21 1,736.65 9.0K
11:30 1,736.28 1,737.65 1,736.28 1,736.51 7.0K
11:31 1,736.87 1,737.72 1,736.59 1,737.02 14.0K
11:32 1,737.45 1,737.57 1,736.51 1,736.54 5.0K
11:33 1,736.75 1,737.50 1,736.54 1,737.34 6.0K
11:34 1,737.01 1,737.79 1,736.64 1,737.77 26.0K
11:35 1,737.03 1,737.97 1,736.75 1,736.97 23.0K
11:36 1,736.89 1,738.08 1,736.81 1,737.12 17.0K
11:37 1,738.00 1,738.67 1,737.02 1,737.62 7.0K
11:38 1,738.06 1,738.78 1,737.30 1,737.61 8.0K
11:39 1,738.78 1,739.23 1,737.65 1,737.70 3.0K
11:40 1,737.66 1,739.26 1,736.75 1,736.75 12.0K
11:41 1,736.66 1,738.46 1,736.66 1,736.66 6.0K
11:42 1,737.48 1,739.05 1,736.48 1,737.32 8.0K
11:43 1,736.52 1,737.68 1,736.44 1,736.90 7.0K
11:44 1,737.62 1,737.93 1,736.48 1,736.93 14.0K
11:45 1,737.51 1,738.14 1,736.65 1,737.57 6.0K
11:46 1,737.75 1,737.75 1,736.31 1,737.14 4.0K
11:47 1,736.96 1,738.38 1,736.74 1,737.64 6.0K
11:48 1,736.82 1,737.30 1,736.02 1,736.50 5.0K
11:49 1,736.56 1,737.28 1,735.60 1,736.03 10.0K
11:50 1,735.74 1,737.12 1,735.60 1,736.80 7.0K
11:51 1,735.69 1,737.29 1,735.60 1,736.32 4.0K
11:52 1,736.37 1,736.69 1,735.63 1,736.69 9.0K
11:53 1,735.63 1,736.56 1,735.25 1,735.59 6.0K
11:54 1,736.08 1,736.47 1,734.80 1,735.06 7.0K
11:55 1,734.84 1,736.32 1,734.46 1,735.01 9.0K
11:56 1,735.04 1,736.09 1,734.45 1,734.45 4.0K
11:57 1,735.07 1,735.28 1,734.11 1,734.55 11.0K
11:58 1,734.85 1,735.46 1,733.97 1,734.07 19.0K
11:59 1,734.67 1,735.44 1,733.83 1,734.37 5.0K
12:00 1,734.91 1,736.02 1,734.12 1,734.88 8.0K
12:01 1,735.23 1,735.83 1,734.75 1,735.00 5.0K
12:02 1,735.27 1,735.75 1,734.52 1,735.04 4.0K
12:03 1,735.44 1,735.64 1,734.78 1,735.33 7.0K
12:04 1,735.95 1,736.15 1,735.04 1,735.32 8.0K
12:05 1,736.30 1,736.98 1,735.34 1,735.46 5.0K
12:06 1,735.39 1,736.70 1,735.37 1,735.61 4.0K
12:07 1,735.60 1,736.83 1,735.53 1,736.08 5.0K
12:08 1,736.55 1,736.86 1,735.33 1,735.35 6.0K
12:09 1,736.74 1,737.16 1,735.47 1,735.62 7.0K
12:10 1,735.62 1,736.72 1,735.45 1,736.72 6.0K
12:11 1,735.82 1,738.51 1,735.50 1,738.51 20.0K
12:12 1,738.49 1,738.49 1,737.05 1,737.86 9.0K
12:13 1,737.04 1,738.71 1,736.54 1,736.73 8.0K
12:14 1,736.81 1,737.76 1,736.44 1,737.55 8.0K
12:15 1,737.55 1,737.82 1,736.32 1,736.57 7.0K
12:16 1,736.98 1,737.35 1,735.80 1,735.80 16.0K
12:17 1,735.96 1,736.93 1,735.85 1,736.48 9.0K
12:18 1,736.53 1,737.07 1,736.29 1,736.35 11.0K
12:19 1,736.76 1,737.26 1,736.02 1,736.92 8.0K
12:20 1,736.92 1,737.33 1,736.03 1,736.15 7.0K
12:21 1,736.41 1,737.17 1,735.97 1,736.00 6.0K
12:22 1,736.02 1,737.50 1,735.77 1,736.67 8.0K
12:23 1,735.79 1,737.00 1,735.76 1,735.92 4.0K
12:24 1,735.88 1,736.97 1,735.44 1,735.69 18.0K
12:25 1,735.67 1,736.75 1,733.51 1,734.39 28.0K
12:26 1,734.42 1,735.14 1,733.59 1,733.89 7.0K
12:27 1,734.92 1,734.92 1,734.25 1,734.34 5.0K
12:28 1,735.19 1,735.19 1,733.69 1,734.42 15.0K
12:29 1,734.44 1,734.63 1,733.63 1,734.46 6.0K
12:30 1,734.46 1,736.06 1,734.46 1,735.90 9.0K
12:31 1,735.90 1,735.96 1,735.16 1,735.59 8.0K
12:32 1,735.79 1,736.29 1,734.52 1,734.54 6.0K
12:33 1,734.55 1,735.73 1,733.84 1,734.37 6.0K
12:34 1,734.34 1,735.37 1,734.18 1,735.10 6.0K
12:35 1,734.31 1,735.98 1,734.21 1,735.70 4.0K
12:36 1,735.62 1,735.62 1,734.17 1,734.17 7.0K
12:37 1,734.57 1,735.19 1,734.13 1,734.77 3.0K
12:38 1,734.78 1,735.49 1,733.76 1,734.56 10.0K
12:39 1,734.24 1,734.98 1,733.54 1,734.01 8.0K
12:40 1,733.92 1,735.29 1,733.45 1,733.63 13.0K
12:41 1,734.75 1,734.75 1,733.65 1,734.17 5.0K
12:42 1,734.58 1,734.58 1,733.79 1,733.98 6.0K
12:43 1,734.84 1,735.21 1,733.28 1,734.39 20.0K
12:44 1,733.68 1,735.02 1,733.51 1,734.11 6.0K
12:45 1,734.04 1,735.42 1,733.58 1,734.60 5.0K
12:46 1,734.31 1,735.38 1,733.59 1,733.82 8.0K
12:47 1,734.45 1,734.46 1,733.38 1,733.51 6.0K
12:48 1,733.48 1,734.71 1,733.48 1,734.43 7.0K
12:49 1,733.80 1,734.87 1,732.26 1,732.62 23.0K
12:50 1,732.92 1,733.65 1,732.32 1,733.15 11.0K
12:51 1,732.88 1,733.52 1,732.64 1,733.15 8.0K
12:52 1,732.52 1,733.60 1,732.44 1,732.60 8.0K
12:53 1,733.55 1,733.59 1,732.49 1,733.59 6.0K
12:54 1,733.19 1,733.42 1,732.48 1,732.51 4.0K
12:55 1,732.77 1,733.51 1,732.05 1,732.51 9.0K
12:56 1,732.09 1,733.17 1,731.75 1,732.07 14.0K
12:57 1,732.03 1,732.98 1,731.67 1,732.78 9.0K
12:58 1,733.10 1,733.10 1,731.94 1,732.96 13.0K
12:59 1,732.64 1,733.21 1,732.20 1,732.85 11.0K
13:00 1,732.49 1,733.02 1,731.23 1,731.47 20.0K
13:01 1,731.96 1,733.04 1,731.40 1,733.04 7.0K
13:02 1,731.90 1,732.29 1,731.38 1,732.18 4.0K
13:03 1,731.72 1,732.03 1,731.37 1,731.42 20.0K
13:04 1,730.95 1,732.12 1,730.56 1,731.04 19.0K
13:05 1,731.79 1,732.10 1,730.70 1,730.89 8.0K
13:06 1,731.27 1,732.51 1,730.88 1,731.84 15.0K
13:07 1,732.19 1,732.76 1,731.03 1,731.52 13.0K
13:08 1,731.96 1,732.40 1,731.13 1,731.37 24.0K
13:09 1,731.86 1,732.19 1,731.02 1,732.08 14.0K
13:10 1,732.17 1,732.71 1,731.04 1,731.91 8.0K
13:11 1,731.64 1,732.62 1,731.14 1,732.24 10.0K
13:12 1,732.17 1,732.86 1,731.45 1,732.06 6.0K
13:13 1,731.44 1,732.75 1,731.44 1,732.03 6.0K
13:14 1,732.02 1,732.89 1,731.55 1,732.11 6.0K
13:15 1,732.10 1,732.73 1,731.48 1,732.73 11.0K
13:16 1,732.77 1,732.78 1,731.52 1,731.97 5.0K
13:17 1,731.60 1,732.75 1,731.56 1,731.91 6.0K
13:18 1,731.96 1,732.88 1,731.48 1,732.87 14.0K
13:19 1,732.87 1,733.26 1,731.58 1,732.79 7.0K
13:20 1,732.83 1,733.47 1,732.22 1,732.39 15.0K
13:21 1,732.61 1,734.08 1,732.46 1,733.30 13.0K
13:22 1,733.36 1,733.57 1,731.56 1,732.95 7.0K
13:23 1,733.17 1,733.17 1,731.56 1,731.93 5.0K
13:24 1,732.58 1,733.67 1,731.90 1,733.56 7.0K
13:25 1,732.15 1,733.48 1,731.77 1,731.77 5.0K
13:26 1,732.09 1,732.89 1,731.61 1,731.73 5.0K
13:27 1,733.24 1,733.24 1,731.52 1,731.58 5.0K
13:28 1,731.63 1,733.34 1,731.36 1,731.67 6.0K
13:29 1,732.33 1,732.78 1,731.57 1,732.78 17.0K
13:30 1,732.63 1,733.07 1,730.99 1,731.44 25.0K
13:31 1,732.15 1,732.15 1,730.49 1,731.02 5.0K
13:32 1,730.73 1,731.64 1,730.67 1,730.79 15.0K
13:33 1,731.63 1,731.63 1,730.24 1,730.75 21.0K
13:34 1,731.48 1,731.54 1,729.95 1,730.37 7.0K
13:35 1,730.13 1,732.78 1,730.13 1,731.33 21.0K
13:36 1,732.15 1,732.83 1,731.16 1,731.78 6.0K
13:37 1,732.68 1,732.75 1,731.61 1,732.51 5.0K
13:38 1,732.45 1,732.74 1,731.63 1,731.86 6.0K
13:39 1,731.78 1,732.49 1,731.53 1,732.04 10.0K
13:40 1,732.07 1,732.43 1,731.20 1,731.79 7.0K
13:41 1,732.37 1,732.78 1,731.41 1,731.63 8.0K
13:42 1,731.69 1,733.05 1,731.29 1,732.03 8.0K
13:43 1,731.70 1,732.86 1,731.09 1,731.48 5.0K
13:44 1,731.48 1,732.18 1,731.09 1,731.33 4.0K
13:45 1,731.01 1,732.94 1,730.93 1,732.47 5.0K
13:46 1,731.83 1,732.24 1,731.08 1,731.61 9.0K
13:47 1,731.32 1,732.24 1,731.20 1,731.28 9.0K
13:48 1,732.41 1,732.71 1,731.18 1,732.20 7.0K
13:49 1,731.82 1,732.04 1,730.83 1,730.83 7.0K
13:50 1,730.75 1,732.19 1,730.53 1,731.57 12.0K
13:51 1,731.65 1,731.87 1,730.71 1,731.38 6.0K
13:52 1,732.18 1,732.36 1,730.70 1,731.11 7.0K
13:53 1,731.86 1,732.20 1,730.69 1,731.10 13.0K
13:54 1,731.09 1,732.09 1,730.17 1,730.55 13.0K
13:55 1,730.37 1,731.22 1,729.18 1,730.96 20.0K
13:56 1,731.08 1,731.08 1,729.49 1,730.33 7.0K
13:57 1,730.33 1,731.04 1,729.84 1,730.29 9.0K
13:58 1,730.73 1,731.49 1,729.38 1,730.25 6.0K
13:59 1,730.51 1,730.51 1,728.92 1,728.99 5.0K
14:00 1,729.51 1,730.79 1,728.95 1,730.22 12.0K
14:01 1,729.17 1,730.99 1,728.73 1,730.66 8.0K
14:02 1,730.09 1,732.89 1,729.95 1,732.89 15.0K
14:03 1,731.64 1,732.70 1,730.45 1,731.64 8.0K
14:04 1,731.07 1,731.83 1,730.49 1,731.25 8.0K
14:05 1,731.30 1,731.97 1,730.18 1,730.52 8.0K
14:06 1,730.38 1,731.17 1,729.76 1,730.52 10.0K
14:07 1,730.10 1,731.77 1,730.03 1,730.57 6.0K
14:08 1,730.77 1,731.17 1,730.18 1,730.18 9.0K
14:09 1,730.00 1,731.25 1,729.97 1,729.97 47.0K
14:10 1,730.13 1,731.62 1,730.13 1,730.69 13.0K
14:11 1,730.37 1,732.22 1,730.18 1,730.28 17.0K
14:12 1,730.22 1,732.14 1,730.22 1,732.14 9.0K
14:13 1,731.68 1,732.40 1,730.99 1,731.45 10.0K
14:14 1,730.99 1,731.92 1,730.48 1,731.07 9.0K
14:15 1,731.01 1,732.54 1,730.80 1,731.13 8.0K
14:16 1,730.88 1,732.54 1,730.88 1,732.33 7.0K
14:17 1,731.76 1,732.50 1,730.88 1,731.97 8.0K
14:18 1,731.95 1,732.03 1,731.39 1,731.46 6.0K
14:19 1,732.64 1,732.74 1,731.45 1,732.07 13.0K
14:20 1,731.62 1,732.45 1,730.80 1,732.45 13.0K
14:21 1,731.01 1,731.83 1,730.37 1,731.43 8.0K
14:22 1,731.37 1,731.73 1,730.78 1,731.35 5.0K
14:23 1,731.56 1,731.78 1,730.60 1,731.51 4.0K
14:24 1,731.53 1,732.19 1,730.96 1,731.23 7.0K
14:25 1,731.04 1,731.98 1,730.76 1,731.24 5.0K
14:26 1,731.01 1,732.32 1,730.63 1,732.06 10.0K
14:27 1,732.41 1,732.41 1,731.31 1,731.68 18.0K
14:28 1,731.60 1,732.64 1,731.24 1,731.80 15.0K
14:29 1,731.52 1,733.27 1,731.19 1,732.37 6.0K
14:30 1,732.74 1,732.75 1,731.69 1,732.75 9.0K
14:31 1,732.10 1,733.07 1,731.65 1,732.94 9.0K
14:32 1,731.96 1,732.69 1,731.42 1,732.23 10.0K
14:33 1,732.51 1,732.94 1,731.27 1,732.03 9.0K
14:34 1,732.69 1,733.38 1,731.92 1,733.38 6.0K
14:35 1,733.28 1,733.61 1,732.08 1,733.17 7.0K
14:36 1,732.43 1,734.24 1,732.43 1,733.62 11.0K
14:37 1,734.06 1,734.21 1,732.33 1,732.72 9.0K
14:38 1,732.82 1,734.25 1,732.37 1,733.65 23.0K
14:39 1,734.20 1,734.56 1,733.19 1,733.75 18.0K
14:40 1,733.29 1,734.50 1,733.29 1,734.50 8.0K
14:41 1,733.83 1,734.84 1,733.17 1,733.20 13.0K
14:42 1,733.25 1,734.88 1,733.09 1,733.09 5.0K
14:43 1,733.61 1,734.03 1,732.96 1,733.28 19.0K
14:44 1,733.45 1,734.57 1,733.26 1,734.01 13.0K
14:45 1,734.64 1,734.64 1,732.86 1,733.02 13.0K
14:46 1,733.50 1,734.50 1,733.08 1,733.91 9.0K
14:47 1,733.48 1,734.24 1,732.94 1,732.94 9.0K
14:48 1,733.68 1,733.68 1,732.45 1,732.76 21.0K
14:49 1,732.81 1,733.82 1,732.60 1,733.34 10.0K
14:50 1,733.44 1,734.56 1,732.89 1,733.16 12.0K
14:51 1,733.13 1,734.11 1,733.09 1,733.63 6.0K
14:52 1,734.08 1,734.08 1,731.51 1,733.07 16.0K
14:53 1,732.86 1,733.73 1,732.39 1,732.41 21.0K
14:54 1,732.20 1,733.36 1,731.98 1,732.62 7.0K
14:55 1,732.75 1,733.24 1,731.93 1,732.70 8.0K
14:56 1,732.96 1,733.24 1,731.82 1,732.07 10.0K
14:57 1,733.51 1,733.63 1,731.91 1,732.49 10.0K
14:58 1,732.94 1,733.94 1,731.87 1,732.20 13.0K
14:59 1,732.27 1,733.38 1,732.15 1,732.15 9.0K
15:00 1,732.09 1,734.18 1,732.09 1,733.43 13.0K
15:01 1,732.86 1,733.97 1,732.35 1,733.12 13.0K
15:02 1,733.09 1,734.16 1,731.64 1,734.16 28.0K
15:03 1,733.37 1,733.64 1,732.30 1,733.28 11.0K
15:04 1,733.32 1,734.64 1,732.37 1,732.89 19.0K
15:05 1,734.59 1,734.71 1,732.97 1,733.32 13.0K
15:06 1,733.20 1,734.63 1,732.80 1,733.29 19.0K
15:07 1,733.27 1,735.28 1,733.06 1,735.10 14.0K
15:08 1,734.87 1,735.36 1,733.45 1,733.45 15.0K
15:09 1,734.99 1,735.43 1,733.51 1,734.02 8.0K
15:10 1,733.82 1,736.04 1,733.82 1,735.45 17.0K
15:11 1,735.80 1,736.18 1,734.16 1,735.37 20.0K
15:12 1,735.52 1,735.89 1,734.83 1,735.28 17.0K
15:13 1,735.63 1,736.20 1,734.95 1,735.61 14.0K
15:14 1,735.94 1,736.11 1,734.75 1,734.75 14.0K
15:15 1,735.69 1,736.52 1,734.40 1,735.29 23.0K
15:16 1,734.30 1,736.42 1,734.12 1,735.12 31.0K
15:17 1,734.68 1,736.63 1,734.68 1,735.58 15.0K
15:18 1,734.98 1,736.81 1,734.67 1,735.10 23.0K
15:19 1,736.68 1,737.07 1,734.73 1,736.30 20.0K
15:20 1,736.49 1,736.49 1,736.49 1,736.49 2.0K
15:21 1,736.49 1,736.49 1,736.49 1,736.49 0.0K
15:22 1,736.49 1,736.49 1,736.49 1,736.49 0.0K
15:23 1,736.49 1,736.49 1,736.49 1,736.49 0.0K
15:24 1,736.49 1,736.49 1,736.49 1,736.49 0.0K
15:25 1,736.49 1,736.49 1,736.49 1,736.49 0.0K
15:26 1,736.49 1,736.49 1,736.49 1,736.49 0.0K
15:27 1,736.49 1,736.49 1,736.49 1,736.49 0.0K
15:28 1,736.49 1,736.49 1,736.49 1,736.49 0.0K
15:29 1,736.49 1,736.91 1,735.98 1,736.78 401.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,751.61 1,752.45 1,728.64 1,736.78 5.3M
2025-09-25 1,777.18 1,778.48 1,757.50 1,763.09 5.3M
2025-09-24 1,802.53 1,802.53 1,773.57 1,779.21 5.8M
2025-09-23 1,795.34 1,803.67 1,786.86 1,796.18 6.3M
2025-09-22 1,794.11 1,804.99 1,789.78 1,795.99 5.2M
2025-09-19 1,808.07 1,812.72 1,775.40 1,789.24 10.2M
2025-09-18 1,790.08 1,815.22 1,784.05 1,815.22 6.0M
2025-09-17 1,789.35 1,790.48 1,778.55 1,789.50 6.0M
2025-09-16 1,790.02 1,793.57 1,779.60 1,784.68 6.5M
2025-09-15 1,796.57 1,802.86 1,778.08 1,786.71 8.6M
2025-09-12 1,818.47 1,818.47 1,801.89 1,813.72 6.8M
2025-09-11 1,815.45 1,822.22 1,797.54 1,817.69 7.8M
2025-09-10 1,795.32 1,826.02 1,793.38 1,809.05 4.5M
2025-09-09 1,812.37 1,812.37 1,790.00 1,797.93 4.2M
2025-09-08 1,805.41 1,807.05 1,790.18 1,803.82 4.3M
2025-09-05 1,812.95 1,819.87 1,805.36 1,813.15 4.0M
2025-09-04 1,808.42 1,816.86 1,803.42 1,816.00 3.9M
2025-09-03 1,800.04 1,818.27 1,792.33 1,812.37 4.6M
2025-09-02 1,813.50 1,816.24 1,795.42 1,806.11 4.4M
2025-09-01 1,819.44 1,832.17 1,806.79 1,813.04 4.0M
2025-08-29 1,806.49 1,833.83 1,801.31 1,810.21 5.2M
2025-08-28 1,784.51 1,807.02 1,776.61 1,794.99 5.0M
2025-08-27 1,790.21 1,791.59 1,774.87 1,782.30 4.0M
2025-08-26 1,785.81 1,794.30 1,776.61 1,784.90 6.2M
2025-08-25 1,784.12 1,787.99 1,763.93 1,787.99 4.4M
2025-08-22 1,786.66 1,794.58 1,776.29 1,779.09 6.5M
2025-08-21 1,787.07 1,800.00 1,773.61 1,774.62 10.0M
2025-08-20 1,775.43 1,783.07 1,757.60 1,781.63 12.6M
2025-08-19 1,760.44 1,775.40 1,746.87 1,775.40 7.6M
2025-08-18 1,763.44 1,771.32 1,749.52 1,752.92 6.5M
2025-08-14 1,789.43 1,804.04 1,765.85 1,772.64 21.2M
2025-08-13 1,780.07 1,786.18 1,766.89 1,785.16 8.5M
2025-08-12 1,770.72 1,787.73 1,766.41 1,766.41 4.9M
2025-08-11 1,780.68 1,783.92 1,767.26 1,769.37 3.8M
2025-08-08 1,779.19 1,790.20 1,769.12 1,778.21 5.7M
2025-08-07 1,771.05 1,780.41 1,765.27 1,780.41 5.3M
2025-08-06 1,738.80 1,764.50 1,738.80 1,760.00 6.2M
2025-08-05 1,754.57 1,763.60 1,731.52 1,743.80 4.9M
2025-08-04 1,719.04 1,750.69 1,711.69 1,740.12 5.0M
2025-08-01 1,757.68 1,768.09 1,721.15 1,723.52 7.8M
2025-07-31 1,855.54 1,860.29 1,761.06 1,769.25 13.9M
2025-07-30 1,799.65 1,856.86 1,797.74 1,836.83 9.8M
2025-07-29 1,791.31 1,810.41 1,784.19 1,803.74 6.4M
2025-07-28 1,827.59 1,832.20 1,789.58 1,812.12 7.0M
2025-07-25 1,800.33 1,833.43 1,791.62 1,801.55 6.2M
2025-07-24 1,840.32 1,861.06 1,800.83 1,811.31 8.7M
2025-07-23 1,809.54 1,837.75 1,801.38 1,833.04 14.5M
2025-07-22 1,781.87 1,793.09 1,759.10 1,766.31 5.2M
2025-07-21 1,793.41 1,802.80 1,782.97 1,787.02 4.3M
2025-07-18 1,807.01 1,818.08 1,787.10 1,795.95 5.8M
2025-07-17 1,800.92 1,809.23 1,777.31 1,804.21 5.4M
2025-07-16 1,822.06 1,823.79 1,793.42 1,795.39 6.1M
2025-07-15 1,836.63 1,838.25 1,810.29 1,817.19 6.9M
2025-07-14 1,798.57 1,849.12 1,789.13 1,845.54 7.7M
2025-07-11 1,800.38 1,813.00 1,793.12 1,797.17 6.3M
2025-07-10 1,798.68 1,809.86 1,785.52 1,807.52 8.4M
2025-07-09 1,767.63 1,791.92 1,757.93 1,791.83 6.9M
2025-07-08 1,746.53 1,784.45 1,743.47 1,778.77 7.5M
2025-07-07 1,754.68 1,761.17 1,741.54 1,749.60 5.6M
2025-07-04 1,787.52 1,797.92 1,757.51 1,759.53 7.2M
2025-07-03 1,786.78 1,793.60 1,768.51 1,782.16 8.9M
2025-07-02 1,751.76 1,773.67 1,742.81 1,770.84 8.7M
2025-07-01 1,720.12 1,764.66 1,719.11 1,738.91 7.5M
2025-06-30 1,715.95 1,733.88 1,712.71 1,713.99 5.3M
2025-06-27 1,742.17 1,743.50 1,709.80 1,719.95 6.1M
2025-06-26 1,756.07 1,771.98 1,731.14 1,745.62 7.8M
2025-06-25 1,728.01 1,789.93 1,724.95 1,768.82 12.0M
2025-06-24 1,725.40 1,733.55 1,713.21 1,722.16 8.3M
2025-06-23 1,708.08 1,712.19 1,688.09 1,694.71 7.2M
2025-06-20 1,739.05 1,749.67 1,725.06 1,745.79 10.4M
2025-06-19 1,743.92 1,750.39 1,722.44 1,732.96 6.5M
2025-06-18 1,698.69 1,745.11 1,685.10 1,740.15 8.1M
2025-06-17 1,709.59 1,733.75 1,703.34 1,723.39 8.6M
2025-06-16 1,703.92 1,711.99 1,676.90 1,710.83 6.6M
2025-06-13 1,718.32 1,723.84 1,690.42 1,702.22 10.5M
2025-06-12 1,721.29 1,741.81 1,720.18 1,741.81 13.6M
2025-06-11 1,703.28 1,727.29 1,702.62 1,725.17 7.5M
2025-06-10 1,706.89 1,710.19 1,681.83 1,689.91 8.8M
2025-06-09 1,671.80 1,721.96 1,668.12 1,696.99 9.8M
2025-06-05 1,631.05 1,669.87 1,630.99 1,649.39 8.3M
2025-06-04 1,620.59 1,631.63 1,613.35 1,628.49 7.4M
2025-06-02 1,606.64 1,618.93 1,593.05 1,599.21 7.1M
2025-05-30 1,642.28 1,648.72 1,616.81 1,616.83 12.0M
2025-05-29 1,643.50 1,669.32 1,637.81 1,663.05 10.2M
2025-05-28 1,581.53 1,633.16 1,579.77 1,622.24 8.0M
2025-05-27 1,570.95 1,580.92 1,568.26 1,579.68 5.3M
2025-05-26 1,567.00 1,586.92 1,560.57 1,586.34 5.9M
2025-05-23 1,560.24 1,563.76 1,551.34 1,559.59 6.1M
2025-05-22 1,575.38 1,577.29 1,544.92 1,558.92 8.7M
2025-05-21 1,586.96 1,589.70 1,570.13 1,572.16 5.3M
2025-05-20 1,598.75 1,601.71 1,579.30 1,582.71 6.6M
2025-05-19 1,597.27 1,600.33 1,582.68 1,590.96 7.2M
2025-05-16 1,627.14 1,627.73 1,614.97 1,620.52 4.6M
2025-05-15 1,657.32 1,659.69 1,616.44 1,620.15 6.3M
2025-05-14 1,630.97 1,675.09 1,626.40 1,665.41 6.9M
2025-05-13 1,587.25 1,635.44 1,587.25 1,632.17 8.3M
2025-05-12 1,554.02 1,588.91 1,554.02 1,588.91 5.5M
2025-05-09 1,554.69 1,561.45 1,540.99 1,544.42 6.0M
2025-05-08 1,537.45 1,547.60 1,535.87 1,537.42 6.1M
2025-05-07 1,549.80 1,552.88 1,528.76 1,539.45 5.8M
2025-05-02 1,560.50 1,562.12 1,535.21 1,540.53 4.1M
2025-04-30 1,543.14 1,561.31 1,531.14 1,561.31 4.7M
2025-04-29 1,546.25 1,546.25 1,529.27 1,542.58 4.4M
2025-04-28 1,511.80 1,523.57 1,507.99 1,520.60 4.8M
2025-04-25 1,518.01 1,527.03 1,505.16 1,510.93 5.0M
2025-04-24 1,517.87 1,523.22 1,509.03 1,513.08 4.6M
2025-04-23 1,496.35 1,521.29 1,488.14 1,515.91 5.6M
2025-04-22 1,481.42 1,485.24 1,473.92 1,475.32 3.2M
2025-04-21 1,483.99 1,494.63 1,477.84 1,488.24 2.8M
2025-04-18 1,453.49 1,487.18 1,451.49 1,480.87 3.2M
2025-04-17 1,454.26 1,464.91 1,448.80 1,454.14 3.1M
2025-04-16 1,466.15 1,471.72 1,448.94 1,450.98 4.0M
2025-04-15 1,475.47 1,479.63 1,458.50 1,467.98 5.9M
2025-04-14 1,413.87 1,437.48 1,411.89 1,431.79 3.8M
2025-04-11 1,432.78 1,439.03 1,409.30 1,418.30 7.5M
2025-04-10 1,474.13 1,476.61 1,447.22 1,465.48 7.8M
2025-04-09 1,414.92 1,419.26 1,396.56 1,401.74 6.7M
2025-04-08 1,459.86 1,462.45 1,417.15 1,421.65 6.5M
2025-04-07 1,456.16 1,469.54 1,434.23 1,445.50 8.4M
2025-04-04 1,505.12 1,536.42 1,497.24 1,520.90 7.0M
2025-04-03 1,497.48 1,522.54 1,493.40 1,520.12 8.4M
2025-04-02 1,541.62 1,559.47 1,539.27 1,549.10 6.4M
2025-04-01 1,558.69 1,564.80 1,539.49 1,550.84 5.8M
2025-03-31 1,569.44 1,570.96 1,542.22 1,549.70 7.2M
2025-03-28 1,622.93 1,622.93 1,583.38 1,594.46 6.1M
2025-03-27 1,642.48 1,656.00 1,633.02 1,639.61 6.9M
2025-03-26 1,683.90 1,691.65 1,672.48 1,676.90 5.5M
2025-03-25 1,685.43 1,689.89 1,660.71 1,666.49 9.4M
2025-03-24 1,609.83 1,653.00 1,604.50 1,642.02 6.5M
2025-03-21 1,603.71 1,621.93 1,597.02 1,606.08 8.4M
2025-03-20 1,617.42 1,627.55 1,610.04 1,611.00 6.4M
2025-03-19 1,591.34 1,615.80 1,588.70 1,613.89 6.1M
2025-03-18 1,581.73 1,602.90 1,581.02 1,594.51 7.3M
2025-03-17 1,585.96 1,597.53 1,577.99 1,597.53 6.9M
2025-03-14 1,586.15 1,586.34 1,570.39 1,580.57 5.6M
2025-03-13 1,570.89 1,594.70 1,569.09 1,593.93 10.4M
2025-03-12 1,557.54 1,573.13 1,549.91 1,571.75 5.7M
2025-03-11 1,552.83 1,565.01 1,544.97 1,560.30 10.1M
2025-03-10 1,565.74 1,583.77 1,564.35 1,581.85 6.3M
2025-03-07 1,570.33 1,580.20 1,564.75 1,569.42 6.9M
2025-03-06 1,573.88 1,589.11 1,570.38 1,581.05 9.5M
2025-03-05 1,550.32 1,562.75 1,537.11 1,552.60 7.8M
2025-03-04 1,533.38 1,560.95 1,518.85 1,535.75 8.4M
2025-02-28 1,572.60 1,573.90 1,535.63 1,539.12 12.2M
2025-02-27 1,574.78 1,586.24 1,566.63 1,586.24 8.2M
2025-02-26 1,567.49 1,584.19 1,560.68 1,581.31 22.4M
2025-02-25 1,570.72 1,582.94 1,565.77 1,566.03 7.0M
2025-02-24 1,575.97 1,587.63 1,568.64 1,587.57 9.0M
2025-02-21 1,615.54 1,620.82 1,582.59 1,584.45 14.5M
2025-02-20 1,570.86 1,580.30 1,561.48 1,580.30 7.5M
2025-02-19 1,551.42 1,593.64 1,549.99 1,584.62 7.7M
2025-02-18 1,555.00 1,561.21 1,549.25 1,558.41 5.6M
2025-02-17 1,554.54 1,559.35 1,548.01 1,555.29 5.8M
2025-02-14 1,561.34 1,574.75 1,555.79 1,563.45 7.6M
2025-02-13 1,543.71 1,563.67 1,540.59 1,551.73 10.7M
2025-02-12 1,539.50 1,541.73 1,520.72 1,523.18 8.3M
2025-02-11 1,532.12 1,553.88 1,529.64 1,535.93 6.4M
2025-02-10 1,534.40 1,541.36 1,520.87 1,534.72 7.4M
2025-02-07 1,556.57 1,567.56 1,541.34 1,543.24 8.2M
2025-02-06 1,564.84 1,574.42 1,556.51 1,567.38 5.9M
2025-02-05 1,563.38 1,569.44 1,547.09 1,563.53 6.4M
2025-02-04 1,572.30 1,583.79 1,554.03 1,554.58 6.5M
2025-02-03 1,565.01 1,573.21 1,533.00 1,545.72 9.4M
2025-01-31 1,602.91 1,608.71 1,590.41 1,603.27 9.9M
2025-01-24 1,603.46 1,608.92 1,583.81 1,592.41 6.1M
2025-01-23 1,592.26 1,600.22 1,577.56 1,584.30 5.1M
2025-01-22 1,591.99 1,599.75 1,576.26 1,594.11 5.1M
2025-01-21 1,588.89 1,606.48 1,573.15 1,581.18 5.5M
2025-01-20 1,589.89 1,591.64 1,571.03 1,572.69 4.0M
2025-01-17 1,591.72 1,597.21 1,583.02 1,592.46 6.6M
2025-01-16 1,618.46 1,618.46 1,594.28 1,603.29 5.0M
2025-01-15 1,623.76 1,628.59 1,602.93 1,606.95 5.0M
2025-01-14 1,594.54 1,619.56 1,590.74 1,615.56 6.3M
2025-01-13 1,598.39 1,607.27 1,582.75 1,599.84 6.3M
2025-01-10 1,582.69 1,616.87 1,582.69 1,608.80 10.5M
2025-01-09 1,569.13 1,601.67 1,567.30 1,577.38 12.4M
2025-01-08 1,552.62 1,579.19 1,545.27 1,569.28 9.9M
2025-01-07 1,556.97 1,570.60 1,551.82 1,553.92 10.0M
2025-01-06 1,547.19 1,549.51 1,522.59 1,545.90 4.9M
2025-01-03 1,536.30 1,557.70 1,536.30 1,546.02 5.1M
2025-01-02 1,533.31 1,553.63 1,530.32 1,544.05 4.3M