KOSPI 200 Financials (KS200FNCL)

KS200FNCL
🏛️ 韓国 →
1,208.16
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 1,251.83 1,254.46 1,251.83 1,253.04 186.0K
09:01 1,253.29 1,253.29 1,251.14 1,251.34 66.0K
09:02 1,251.19 1,251.19 1,249.12 1,249.84 71.0K
09:03 1,249.69 1,252.92 1,249.54 1,252.28 116.0K
09:04 1,252.41 1,254.15 1,251.76 1,253.63 80.0K
09:05 1,253.56 1,254.06 1,253.00 1,253.74 82.0K
09:06 1,253.99 1,254.92 1,253.87 1,254.22 70.0K
09:07 1,254.75 1,256.71 1,254.26 1,255.95 95.0K
09:08 1,256.28 1,256.62 1,255.53 1,255.64 48.0K
09:09 1,255.64 1,255.89 1,254.92 1,254.99 39.0K
09:10 1,255.19 1,255.19 1,254.46 1,254.75 76.0K
09:11 1,254.53 1,255.89 1,253.88 1,255.71 42.0K
09:12 1,255.58 1,256.58 1,255.13 1,256.27 54.0K
09:13 1,256.43 1,256.43 1,255.63 1,255.71 32.0K
09:14 1,255.73 1,256.14 1,254.49 1,254.49 59.0K
09:15 1,254.57 1,254.57 1,252.81 1,252.81 51.0K
09:16 1,252.96 1,253.06 1,251.17 1,251.17 71.0K
09:17 1,251.38 1,251.74 1,250.89 1,251.11 35.0K
09:18 1,251.38 1,251.50 1,251.08 1,251.08 20.0K
09:19 1,251.22 1,251.59 1,250.89 1,251.31 21.0K
09:20 1,251.23 1,251.34 1,250.18 1,250.46 35.0K
09:21 1,250.17 1,250.17 1,248.94 1,249.06 36.0K
09:22 1,249.28 1,250.54 1,249.28 1,249.42 34.0K
09:23 1,249.19 1,250.38 1,249.08 1,249.80 35.0K
09:24 1,250.03 1,250.52 1,249.71 1,250.52 34.0K
09:25 1,250.39 1,251.12 1,249.47 1,251.12 19.0K
09:26 1,251.18 1,251.31 1,250.66 1,251.15 17.0K
09:27 1,250.69 1,251.55 1,249.67 1,250.61 23.0K
09:28 1,250.49 1,251.72 1,250.38 1,250.51 20.0K
09:29 1,250.47 1,251.32 1,250.47 1,250.69 42.0K
09:30 1,250.73 1,251.22 1,250.38 1,251.10 22.0K
09:31 1,251.33 1,253.70 1,251.22 1,253.27 60.0K
09:32 1,253.63 1,253.73 1,252.19 1,252.77 18.0K
09:33 1,252.49 1,252.65 1,250.25 1,250.30 70.0K
09:34 1,249.94 1,250.47 1,249.43 1,249.98 34.0K
09:35 1,249.71 1,250.36 1,249.47 1,250.01 21.0K
09:36 1,250.35 1,250.39 1,249.78 1,249.91 24.0K
09:37 1,249.57 1,250.40 1,249.52 1,250.19 29.0K
09:38 1,250.03 1,250.28 1,249.37 1,249.98 28.0K
09:39 1,250.27 1,250.44 1,249.57 1,250.17 28.0K
09:40 1,250.08 1,250.30 1,249.64 1,249.93 13.0K
09:41 1,250.04 1,250.22 1,248.96 1,249.08 27.0K
09:42 1,248.95 1,249.13 1,248.48 1,248.54 16.0K
09:43 1,248.69 1,249.54 1,248.57 1,249.54 13.0K
09:44 1,249.57 1,249.57 1,248.88 1,249.17 8.0K
09:45 1,249.16 1,249.45 1,248.22 1,248.24 46.0K
09:46 1,248.31 1,249.00 1,248.10 1,248.26 17.0K
09:47 1,248.36 1,248.93 1,248.03 1,248.46 18.0K
09:48 1,248.72 1,248.75 1,248.24 1,248.24 9.0K
09:49 1,248.50 1,248.76 1,247.88 1,248.11 27.0K
09:50 1,248.67 1,248.98 1,248.27 1,248.77 31.0K
09:51 1,248.86 1,248.97 1,248.03 1,248.89 40.0K
09:52 1,248.78 1,249.49 1,248.43 1,248.43 26.0K
09:53 1,248.91 1,248.91 1,248.23 1,248.89 38.0K
09:54 1,249.10 1,249.10 1,248.15 1,248.19 36.0K
09:55 1,248.00 1,248.34 1,247.87 1,247.95 25.0K
09:56 1,247.88 1,248.41 1,247.35 1,247.93 31.0K
09:57 1,247.87 1,248.68 1,247.20 1,248.54 37.0K
09:58 1,248.81 1,248.81 1,247.75 1,248.73 38.0K
09:59 1,248.90 1,249.14 1,247.59 1,247.59 28.0K
10:00 1,247.62 1,248.27 1,246.93 1,248.12 51.0K
10:01 1,248.25 1,249.04 1,248.25 1,248.46 18.0K
10:02 1,248.46 1,248.84 1,248.06 1,248.84 8.0K
10:03 1,248.92 1,248.94 1,248.22 1,248.91 15.0K
10:04 1,248.78 1,249.12 1,248.39 1,249.01 22.0K
10:05 1,248.74 1,249.13 1,248.50 1,248.96 17.0K
10:06 1,249.06 1,249.38 1,248.16 1,249.15 11.0K
10:07 1,248.85 1,249.41 1,248.69 1,249.04 20.0K
10:08 1,248.84 1,249.65 1,248.77 1,249.65 43.0K
10:09 1,249.49 1,249.82 1,248.88 1,249.39 10.0K
10:10 1,249.66 1,249.73 1,248.99 1,249.39 14.0K
10:11 1,249.13 1,249.58 1,248.69 1,249.21 23.0K
10:12 1,249.14 1,249.68 1,248.69 1,249.39 30.0K
10:13 1,249.27 1,249.87 1,248.70 1,249.34 44.0K
10:14 1,249.50 1,250.04 1,249.21 1,249.21 12.0K
10:15 1,249.48 1,249.48 1,248.59 1,248.63 41.0K
10:16 1,248.36 1,249.14 1,248.36 1,248.68 21.0K
10:17 1,248.92 1,249.11 1,248.17 1,249.11 24.0K
10:18 1,249.05 1,249.14 1,248.22 1,248.95 14.0K
10:19 1,248.86 1,249.29 1,248.60 1,249.04 20.0K
10:20 1,249.00 1,249.34 1,248.74 1,248.78 30.0K
10:21 1,248.66 1,249.28 1,248.26 1,248.78 43.0K
10:22 1,248.75 1,249.13 1,248.65 1,248.91 11.0K
10:23 1,248.83 1,249.41 1,248.43 1,249.38 12.0K
10:24 1,249.21 1,249.23 1,248.54 1,248.99 13.0K
10:25 1,249.14 1,249.51 1,248.37 1,249.01 25.0K
10:26 1,248.87 1,249.39 1,248.46 1,248.52 32.0K
10:27 1,248.62 1,249.14 1,248.40 1,248.92 13.0K
10:28 1,249.26 1,249.35 1,248.49 1,249.12 14.0K
10:29 1,249.43 1,249.43 1,248.28 1,248.85 12.0K
10:30 1,248.46 1,249.11 1,248.23 1,248.28 14.0K
10:31 1,248.75 1,249.38 1,248.47 1,249.10 29.0K
10:32 1,248.91 1,249.29 1,248.80 1,249.29 17.0K
10:33 1,248.82 1,249.32 1,248.34 1,248.44 22.0K
10:34 1,248.84 1,248.97 1,248.18 1,248.22 13.0K
10:35 1,248.54 1,248.88 1,248.21 1,248.61 10.0K
10:36 1,248.79 1,248.80 1,247.52 1,248.06 18.0K
10:37 1,248.22 1,248.32 1,247.40 1,247.49 15.0K
10:38 1,247.62 1,248.34 1,247.56 1,248.06 15.0K
10:39 1,248.22 1,248.42 1,247.39 1,248.03 12.0K
10:40 1,248.02 1,248.60 1,247.86 1,248.03 9.0K
10:41 1,248.00 1,248.56 1,247.55 1,247.69 25.0K
10:42 1,247.47 1,247.84 1,247.25 1,247.57 15.0K
10:43 1,247.72 1,247.94 1,247.29 1,247.94 16.0K
10:44 1,247.70 1,248.48 1,247.16 1,247.16 16.0K
10:45 1,247.44 1,248.52 1,247.44 1,248.28 35.0K
10:46 1,247.69 1,248.36 1,247.52 1,248.15 10.0K
10:47 1,248.06 1,248.25 1,247.17 1,248.04 11.0K
10:48 1,248.08 1,248.69 1,247.05 1,248.21 25.0K
10:49 1,247.83 1,248.66 1,247.65 1,248.52 55.0K
10:50 1,248.21 1,249.28 1,248.11 1,249.28 17.0K
10:51 1,249.18 1,249.61 1,248.46 1,248.76 19.0K
10:52 1,249.10 1,249.71 1,248.74 1,249.28 14.0K
10:53 1,249.27 1,249.45 1,248.51 1,249.39 15.0K
10:54 1,249.42 1,249.46 1,248.43 1,248.64 8.0K
10:55 1,248.79 1,249.56 1,248.51 1,249.13 15.0K
10:56 1,249.24 1,249.76 1,248.52 1,249.62 36.0K
10:57 1,249.71 1,250.57 1,249.45 1,250.01 30.0K
10:58 1,249.62 1,250.63 1,249.18 1,250.35 27.0K
10:59 1,249.83 1,250.38 1,249.35 1,250.02 21.0K
11:00 1,249.47 1,250.02 1,249.23 1,249.46 17.0K
11:01 1,249.58 1,249.99 1,248.94 1,249.81 13.0K
11:02 1,249.81 1,249.85 1,248.79 1,248.80 11.0K
11:03 1,249.12 1,249.92 1,248.76 1,249.72 20.0K
11:04 1,249.30 1,250.02 1,249.01 1,249.09 11.0K
11:05 1,249.26 1,249.94 1,248.55 1,249.31 20.0K
11:06 1,249.13 1,249.22 1,247.40 1,247.54 22.0K
11:07 1,248.06 1,248.30 1,247.29 1,247.41 21.0K
11:08 1,247.52 1,248.24 1,247.28 1,247.90 28.0K
11:09 1,247.37 1,248.06 1,246.51 1,247.09 46.0K
11:10 1,246.90 1,247.58 1,246.64 1,246.64 16.0K
11:11 1,246.80 1,247.53 1,246.16 1,246.38 17.0K
11:12 1,246.41 1,246.83 1,246.09 1,246.65 16.0K
11:13 1,246.60 1,247.05 1,246.34 1,246.70 20.0K
11:14 1,247.00 1,247.11 1,245.99 1,246.59 15.0K
11:15 1,246.12 1,247.17 1,246.12 1,246.55 10.0K
11:16 1,246.48 1,247.06 1,246.01 1,246.99 15.0K
11:17 1,246.45 1,246.87 1,245.95 1,246.08 14.0K
11:18 1,246.30 1,246.85 1,245.99 1,246.69 10.0K
11:19 1,245.89 1,246.86 1,245.87 1,246.60 12.0K
11:20 1,246.53 1,246.92 1,245.94 1,246.86 38.0K
11:21 1,246.35 1,247.19 1,246.12 1,246.40 12.0K
11:22 1,246.75 1,247.24 1,246.36 1,246.46 19.0K
11:23 1,246.76 1,247.08 1,246.21 1,246.40 26.0K
11:24 1,246.55 1,247.52 1,246.22 1,247.41 16.0K
11:25 1,247.82 1,248.54 1,246.49 1,248.26 35.0K
11:26 1,248.05 1,248.85 1,247.22 1,248.14 14.0K
11:27 1,248.27 1,248.78 1,247.56 1,247.90 14.0K
11:28 1,247.59 1,248.82 1,247.44 1,247.44 6.0K
11:29 1,247.69 1,248.33 1,247.54 1,248.30 7.0K
11:30 1,248.23 1,248.84 1,247.68 1,248.02 6.0K
11:31 1,247.72 1,248.71 1,247.50 1,248.16 11.0K
11:32 1,248.30 1,248.48 1,247.22 1,247.56 10.0K
11:33 1,247.60 1,248.63 1,247.32 1,247.90 12.0K
11:34 1,247.42 1,248.44 1,247.23 1,247.76 14.0K
11:35 1,247.37 1,248.53 1,247.15 1,248.53 12.0K
11:36 1,247.48 1,248.33 1,247.44 1,247.73 16.0K
11:37 1,247.45 1,248.31 1,247.40 1,247.72 6.0K
11:38 1,247.73 1,248.43 1,247.64 1,248.02 13.0K
11:39 1,248.33 1,248.61 1,247.46 1,248.36 8.0K
11:40 1,248.32 1,248.61 1,247.58 1,247.80 20.0K
11:41 1,247.85 1,248.48 1,247.53 1,248.41 12.0K
11:42 1,248.16 1,248.47 1,247.55 1,248.38 13.0K
11:43 1,247.94 1,248.66 1,247.64 1,248.14 10.0K
11:44 1,248.24 1,248.73 1,247.95 1,248.08 13.0K
11:45 1,247.78 1,250.01 1,247.78 1,249.16 50.0K
11:46 1,249.03 1,249.90 1,248.88 1,249.59 37.0K
11:47 1,249.36 1,249.93 1,248.76 1,249.84 24.0K
11:48 1,250.40 1,250.42 1,249.45 1,249.45 17.0K
11:49 1,249.71 1,250.32 1,249.61 1,250.17 9.0K
11:50 1,249.62 1,250.50 1,249.54 1,249.96 6.0K
11:51 1,249.76 1,250.25 1,249.41 1,249.86 10.0K
11:52 1,249.65 1,250.28 1,249.45 1,249.55 15.0K
11:53 1,250.44 1,250.93 1,249.57 1,250.93 35.0K
11:54 1,251.01 1,251.01 1,249.99 1,250.75 11.0K
11:55 1,250.64 1,250.92 1,249.88 1,250.75 6.0K
11:56 1,250.84 1,251.26 1,250.54 1,250.78 12.0K
11:57 1,250.71 1,251.39 1,250.04 1,250.37 15.0K
11:58 1,250.37 1,250.87 1,250.14 1,250.44 37.0K
11:59 1,250.55 1,251.18 1,250.20 1,250.75 27.0K
12:00 1,250.47 1,251.22 1,250.25 1,250.54 17.0K
12:01 1,250.63 1,251.33 1,250.51 1,250.93 15.0K
12:02 1,251.34 1,251.41 1,250.33 1,251.11 19.0K
12:03 1,250.90 1,251.58 1,250.51 1,250.74 10.0K
12:04 1,251.09 1,251.49 1,250.26 1,250.54 12.0K
12:05 1,250.93 1,251.54 1,250.82 1,251.34 16.0K
12:06 1,251.15 1,251.67 1,250.59 1,251.41 18.0K
12:07 1,250.97 1,251.88 1,250.73 1,251.14 17.0K
12:08 1,250.98 1,251.67 1,250.87 1,251.24 18.0K
12:09 1,251.31 1,251.85 1,250.74 1,251.34 19.0K
12:10 1,251.62 1,252.07 1,250.91 1,251.51 13.0K
12:11 1,251.96 1,252.04 1,251.03 1,251.47 16.0K
12:12 1,251.61 1,251.88 1,250.75 1,251.52 11.0K
12:13 1,251.35 1,251.73 1,250.86 1,251.27 11.0K
12:14 1,251.32 1,251.94 1,250.81 1,251.14 8.0K
12:15 1,251.17 1,251.60 1,250.77 1,251.26 11.0K
12:16 1,251.16 1,251.92 1,250.75 1,251.36 8.0K
12:17 1,250.74 1,251.86 1,250.71 1,251.79 11.0K
12:18 1,251.35 1,251.60 1,250.74 1,251.51 7.0K
12:19 1,251.57 1,251.68 1,250.83 1,251.60 14.0K
12:20 1,251.06 1,253.28 1,251.06 1,253.28 79.0K
12:21 1,253.33 1,253.59 1,252.37 1,253.13 42.0K
12:22 1,252.39 1,253.07 1,252.06 1,252.32 42.0K
12:23 1,252.31 1,252.91 1,252.23 1,252.60 14.0K
12:24 1,252.66 1,252.92 1,252.25 1,252.68 27.0K
12:25 1,252.54 1,253.74 1,252.12 1,253.34 83.0K
12:26 1,253.28 1,254.67 1,253.22 1,253.95 75.0K
12:27 1,254.53 1,255.85 1,253.81 1,254.96 48.0K
12:28 1,255.05 1,255.90 1,254.81 1,255.55 27.0K
12:29 1,255.58 1,255.83 1,254.89 1,255.57 24.0K
12:30 1,254.98 1,256.17 1,254.76 1,254.76 42.0K
12:31 1,254.62 1,255.45 1,254.33 1,254.61 22.0K
12:32 1,255.02 1,255.02 1,253.65 1,254.70 19.0K
12:33 1,254.79 1,255.07 1,253.78 1,253.80 13.0K
12:34 1,253.68 1,254.34 1,253.29 1,253.29 15.0K
12:35 1,253.49 1,254.42 1,253.25 1,253.89 21.0K
12:36 1,253.31 1,253.86 1,253.22 1,253.85 11.0K
12:37 1,253.69 1,254.24 1,252.91 1,253.87 11.0K
12:38 1,253.37 1,253.60 1,252.65 1,252.65 15.0K
12:39 1,252.68 1,253.66 1,252.52 1,253.30 6.0K
12:40 1,252.90 1,253.61 1,252.78 1,252.86 23.0K
12:41 1,253.09 1,254.41 1,253.09 1,253.82 26.0K
12:42 1,254.12 1,254.42 1,253.36 1,253.75 22.0K
12:43 1,254.33 1,254.68 1,253.56 1,254.44 13.0K
12:44 1,254.09 1,254.83 1,253.55 1,253.55 13.0K
12:45 1,253.75 1,254.91 1,253.63 1,253.63 9.0K
12:46 1,253.69 1,254.57 1,253.44 1,254.47 20.0K
12:47 1,254.51 1,254.51 1,253.51 1,254.17 25.0K
12:48 1,254.60 1,254.83 1,253.98 1,253.98 8.0K
12:49 1,253.74 1,255.15 1,253.74 1,255.15 12.0K
12:50 1,254.14 1,255.20 1,254.14 1,254.90 13.0K
12:51 1,254.87 1,255.29 1,254.14 1,254.85 12.0K
12:52 1,255.21 1,255.32 1,254.44 1,254.98 29.0K
12:53 1,255.30 1,255.76 1,254.31 1,254.37 15.0K
12:54 1,254.43 1,255.49 1,254.43 1,254.70 8.0K
12:55 1,254.91 1,255.22 1,254.15 1,254.38 33.0K
12:56 1,254.52 1,255.23 1,254.14 1,254.55 12.0K
12:57 1,255.09 1,255.23 1,254.14 1,254.92 20.0K
12:58 1,254.60 1,255.00 1,254.12 1,254.72 22.0K
12:59 1,254.25 1,255.43 1,254.25 1,254.48 11.0K
13:00 1,254.79 1,255.08 1,254.06 1,255.00 14.0K
13:01 1,255.11 1,255.17 1,253.98 1,254.73 8.0K
13:02 1,255.35 1,255.35 1,254.08 1,254.23 15.0K
13:03 1,254.22 1,254.97 1,254.12 1,254.33 12.0K
13:04 1,254.34 1,255.10 1,254.05 1,254.46 28.0K
13:05 1,254.28 1,254.79 1,253.77 1,253.88 22.0K
13:06 1,254.31 1,254.31 1,253.39 1,254.15 19.0K
13:07 1,253.58 1,254.21 1,253.33 1,253.85 23.0K
13:08 1,253.47 1,254.83 1,253.37 1,254.70 26.0K
13:09 1,253.98 1,255.11 1,253.97 1,254.56 23.0K
13:10 1,254.98 1,255.40 1,254.48 1,254.61 21.0K
13:11 1,255.22 1,255.26 1,254.44 1,254.91 14.0K
13:12 1,254.85 1,255.46 1,254.14 1,254.52 16.0K
13:13 1,254.69 1,255.59 1,254.35 1,254.43 38.0K
13:14 1,254.57 1,255.19 1,254.12 1,254.76 22.0K
13:15 1,254.76 1,255.16 1,254.43 1,254.92 40.0K
13:16 1,255.16 1,255.40 1,254.27 1,254.48 19.0K
13:17 1,254.47 1,255.16 1,253.96 1,254.18 23.0K
13:18 1,254.36 1,254.89 1,253.80 1,254.35 21.0K
13:19 1,253.81 1,254.85 1,253.60 1,253.77 11.0K
13:20 1,253.92 1,254.75 1,253.77 1,254.16 38.0K
13:21 1,255.07 1,255.07 1,253.47 1,254.12 13.0K
13:22 1,254.17 1,254.55 1,253.44 1,253.69 42.0K
13:23 1,253.77 1,254.30 1,253.35 1,253.73 19.0K
13:24 1,253.84 1,253.94 1,253.00 1,253.09 12.0K
13:25 1,253.48 1,254.07 1,253.07 1,253.10 26.0K
13:26 1,253.24 1,254.25 1,252.95 1,253.21 29.0K
13:27 1,253.18 1,253.44 1,252.30 1,252.87 28.0K
13:28 1,252.52 1,253.18 1,252.14 1,252.77 15.0K
13:29 1,252.59 1,253.06 1,252.11 1,252.84 16.0K
13:30 1,252.04 1,252.63 1,251.93 1,252.27 40.0K
13:31 1,251.85 1,253.03 1,251.80 1,252.03 32.0K
13:32 1,252.24 1,252.70 1,251.59 1,252.27 36.0K
13:33 1,251.82 1,252.30 1,251.18 1,251.29 21.0K
13:34 1,251.06 1,251.80 1,250.86 1,251.80 102.0K
13:35 1,251.42 1,251.92 1,250.65 1,251.14 12.0K
13:36 1,251.36 1,251.36 1,250.42 1,251.25 21.0K
13:37 1,250.83 1,251.49 1,250.39 1,251.06 22.0K
13:38 1,250.43 1,251.00 1,250.23 1,250.39 17.0K
13:39 1,250.36 1,251.27 1,250.17 1,250.96 12.0K
13:40 1,250.55 1,250.82 1,250.14 1,250.19 13.0K
13:41 1,250.10 1,250.75 1,250.10 1,250.15 14.0K
13:42 1,250.14 1,250.62 1,250.04 1,250.46 15.0K
13:43 1,250.28 1,250.78 1,249.92 1,250.19 13.0K
13:44 1,250.54 1,251.12 1,250.12 1,250.99 16.0K
13:45 1,251.17 1,251.17 1,250.00 1,250.04 14.0K
13:46 1,250.41 1,250.51 1,249.96 1,250.14 20.0K
13:47 1,250.09 1,251.09 1,249.79 1,250.25 15.0K
13:48 1,250.17 1,251.21 1,250.17 1,250.99 24.0K
13:49 1,250.42 1,250.95 1,250.06 1,250.26 12.0K
13:50 1,250.25 1,250.91 1,250.11 1,250.18 27.0K
13:51 1,250.63 1,250.81 1,249.92 1,250.52 23.0K
13:52 1,250.46 1,250.66 1,249.74 1,250.27 29.0K
13:53 1,250.62 1,250.98 1,250.19 1,250.42 15.0K
13:54 1,250.40 1,251.08 1,250.33 1,251.08 16.0K
13:55 1,250.72 1,251.00 1,250.27 1,250.86 24.0K
13:56 1,250.69 1,250.88 1,249.78 1,249.78 36.0K
13:57 1,249.76 1,250.04 1,249.21 1,249.34 16.0K
13:58 1,249.37 1,250.01 1,249.08 1,249.47 23.0K
13:59 1,249.74 1,249.95 1,249.18 1,249.18 19.0K
14:00 1,249.21 1,249.71 1,249.02 1,249.39 25.0K
14:01 1,249.25 1,249.94 1,248.98 1,249.18 28.0K
14:02 1,249.49 1,249.68 1,248.84 1,249.08 12.0K
14:03 1,249.12 1,249.84 1,248.71 1,249.84 24.0K
14:04 1,248.78 1,249.64 1,248.72 1,248.81 16.0K
14:05 1,249.05 1,249.66 1,248.29 1,248.68 20.0K
14:06 1,248.33 1,249.39 1,248.33 1,248.70 13.0K
14:07 1,248.72 1,249.42 1,248.56 1,248.97 14.0K
14:08 1,249.08 1,249.23 1,248.32 1,248.32 19.0K
14:09 1,248.17 1,248.86 1,248.17 1,248.55 18.0K
14:10 1,248.65 1,249.85 1,248.65 1,249.85 44.0K
14:11 1,249.68 1,250.32 1,249.29 1,250.01 25.0K
14:12 1,250.30 1,250.45 1,249.65 1,249.65 20.0K
14:13 1,249.61 1,249.97 1,249.19 1,249.47 15.0K
14:14 1,249.58 1,249.93 1,248.89 1,249.37 23.0K
14:15 1,249.06 1,250.22 1,248.73 1,248.81 36.0K
14:16 1,248.96 1,249.66 1,248.70 1,249.20 16.0K
14:17 1,249.07 1,249.45 1,248.69 1,248.89 16.0K
14:18 1,248.74 1,249.23 1,248.51 1,248.90 28.0K
14:19 1,249.31 1,249.31 1,248.57 1,248.64 18.0K
14:20 1,248.72 1,249.62 1,248.54 1,248.99 16.0K
14:21 1,249.26 1,249.26 1,248.36 1,248.50 15.0K
14:22 1,248.80 1,248.80 1,248.21 1,248.35 15.0K
14:23 1,248.97 1,248.97 1,247.81 1,248.07 21.0K
14:24 1,248.13 1,248.52 1,247.84 1,247.86 12.0K
14:25 1,248.07 1,248.53 1,247.87 1,248.19 28.0K
14:26 1,248.25 1,248.77 1,248.12 1,248.42 25.0K
14:27 1,248.66 1,248.81 1,248.17 1,248.34 13.0K
14:28 1,248.59 1,248.83 1,247.90 1,248.13 16.0K
14:29 1,249.01 1,249.01 1,247.79 1,248.07 15.0K
14:30 1,248.00 1,248.80 1,247.83 1,248.33 30.0K
14:31 1,248.09 1,248.51 1,247.62 1,247.72 19.0K
14:32 1,248.47 1,248.65 1,247.75 1,248.49 15.0K
14:33 1,248.36 1,248.88 1,247.93 1,248.28 17.0K
14:34 1,248.24 1,248.85 1,247.88 1,248.55 13.0K
14:35 1,248.75 1,248.81 1,247.91 1,248.61 15.0K
14:36 1,248.60 1,248.74 1,247.87 1,247.96 26.0K
14:37 1,248.28 1,248.84 1,247.75 1,247.86 23.0K
14:38 1,248.48 1,248.99 1,248.08 1,248.85 16.0K
14:39 1,248.55 1,248.98 1,247.77 1,248.70 24.0K
14:40 1,248.18 1,249.32 1,248.18 1,249.32 19.0K
14:41 1,248.71 1,249.50 1,248.44 1,248.62 17.0K
14:42 1,248.84 1,248.91 1,248.26 1,248.26 19.0K
14:43 1,248.35 1,249.23 1,248.00 1,248.57 26.0K
14:44 1,248.68 1,249.18 1,248.24 1,248.55 21.0K
14:45 1,248.64 1,249.11 1,248.16 1,248.54 17.0K
14:46 1,248.56 1,249.08 1,248.21 1,249.08 21.0K
14:47 1,248.78 1,249.23 1,248.28 1,248.78 21.0K
14:48 1,248.81 1,249.31 1,248.49 1,248.50 27.0K
14:49 1,248.84 1,249.99 1,248.76 1,249.45 22.0K
14:50 1,249.37 1,249.75 1,248.88 1,249.56 22.0K
14:51 1,249.17 1,249.62 1,248.82 1,249.23 19.0K
14:52 1,249.14 1,249.52 1,248.77 1,249.19 27.0K
14:53 1,249.52 1,249.64 1,248.68 1,248.98 86.0K
14:54 1,249.11 1,249.81 1,248.84 1,249.32 16.0K
14:55 1,248.98 1,250.05 1,248.85 1,249.46 24.0K
14:56 1,249.21 1,249.77 1,248.74 1,249.03 29.0K
14:57 1,249.40 1,249.60 1,248.77 1,248.95 18.0K
14:58 1,248.96 1,249.97 1,248.61 1,248.84 23.0K
14:59 1,249.58 1,249.67 1,248.46 1,249.03 23.0K
15:00 1,248.68 1,249.75 1,248.68 1,249.19 30.0K
15:01 1,249.63 1,249.85 1,248.68 1,248.68 16.0K
15:02 1,249.22 1,249.82 1,248.63 1,249.39 19.0K
15:03 1,249.21 1,249.51 1,248.51 1,248.75 16.0K
15:04 1,248.42 1,249.02 1,248.09 1,248.12 14.0K
15:05 1,248.10 1,248.78 1,247.97 1,248.55 14.0K
15:06 1,248.46 1,248.87 1,248.21 1,248.75 18.0K
15:07 1,248.74 1,248.88 1,248.00 1,248.49 35.0K
15:08 1,248.31 1,248.77 1,247.96 1,247.96 15.0K
15:09 1,248.26 1,248.87 1,247.89 1,248.87 31.0K
15:10 1,249.02 1,249.36 1,247.96 1,248.86 30.0K
15:11 1,248.80 1,249.29 1,248.25 1,248.80 14.0K
15:12 1,248.74 1,248.80 1,248.00 1,248.27 25.0K
15:13 1,249.12 1,249.36 1,248.07 1,248.41 32.0K
15:14 1,248.43 1,248.92 1,248.16 1,248.50 36.0K
15:15 1,248.41 1,249.41 1,248.24 1,248.86 46.0K
15:16 1,248.58 1,249.48 1,248.29 1,248.45 20.0K
15:17 1,248.32 1,249.00 1,248.06 1,248.35 37.0K
15:18 1,248.85 1,248.85 1,247.97 1,247.99 52.0K
15:19 1,248.48 1,248.71 1,248.09 1,248.32 67.0K
15:20 1,248.41 1,248.41 1,248.41 1,248.41 0.0K
15:21 1,248.41 1,248.41 1,248.41 1,248.41 0.0K
15:22 1,248.41 1,248.41 1,248.41 1,248.41 0.0K
15:23 1,248.41 1,248.41 1,248.41 1,248.41 0.0K
15:24 1,248.41 1,248.41 1,248.41 1,248.41 0.0K
15:25 1,248.41 1,248.41 1,248.41 1,248.41 0.0K
15:26 1,248.41 1,248.41 1,248.41 1,248.41 0.0K
15:27 1,248.41 1,248.41 1,248.41 1,248.41 0.0K
15:28 1,248.41 1,248.41 1,248.41 1,248.41 0.0K
15:29 1,248.41 1,249.21 1,248.35 1,248.92 1,004.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,219.31 1,220.35 1,204.54 1,208.16 17.8M
2025-09-25 1,226.13 1,236.92 1,219.12 1,222.89 13.7M
2025-09-24 1,246.07 1,246.34 1,223.60 1,227.68 12.3M
2025-09-23 1,249.05 1,252.27 1,238.95 1,240.32 12.7M
2025-09-22 1,251.83 1,256.98 1,245.67 1,248.92 10.2M
2025-09-19 1,239.59 1,250.34 1,237.88 1,248.31 26.6M
2025-09-18 1,247.35 1,248.60 1,231.41 1,248.60 13.8M
2025-09-17 1,260.79 1,260.79 1,242.37 1,247.70 12.8M
2025-09-16 1,277.27 1,277.47 1,262.57 1,264.42 15.8M
2025-09-15 1,250.62 1,279.95 1,249.48 1,270.08 23.4M
2025-09-12 1,257.90 1,258.89 1,242.42 1,253.71 17.1M
2025-09-11 1,239.75 1,247.27 1,224.00 1,241.77 26.6M
2025-09-10 1,201.82 1,247.99 1,201.82 1,243.16 24.6M
2025-09-09 1,171.22 1,197.02 1,166.06 1,197.02 22.0M
2025-09-08 1,163.41 1,167.92 1,155.66 1,164.53 10.9M
2025-09-05 1,166.37 1,170.10 1,159.93 1,165.24 8.8M
2025-09-04 1,169.69 1,171.68 1,158.19 1,164.46 10.2M
2025-09-03 1,176.64 1,181.06 1,168.17 1,175.40 15.7M
2025-09-02 1,160.81 1,174.61 1,157.64 1,174.50 9.3M
2025-09-01 1,170.19 1,170.75 1,155.91 1,159.33 9.7M
2025-08-29 1,179.92 1,183.69 1,168.63 1,168.70 12.1M
2025-08-28 1,160.81 1,190.88 1,157.75 1,177.91 15.8M
2025-08-27 1,162.10 1,166.34 1,156.47 1,164.79 9.3M
2025-08-26 1,172.84 1,172.84 1,158.45 1,159.81 21.4M
2025-08-25 1,175.20 1,181.25 1,170.67 1,177.26 11.5M
2025-08-22 1,174.51 1,184.30 1,164.62 1,167.46 11.1M
2025-08-21 1,167.22 1,176.34 1,166.27 1,170.15 12.6M
2025-08-20 1,167.29 1,169.87 1,135.06 1,160.30 16.4M
2025-08-19 1,162.71 1,164.95 1,153.36 1,164.95 14.9M
2025-08-18 1,176.28 1,178.66 1,159.08 1,161.31 15.1M
2025-08-14 1,195.71 1,207.59 1,189.01 1,191.94 19.7M
2025-08-13 1,193.67 1,198.33 1,179.65 1,186.70 10.8M
2025-08-12 1,176.65 1,204.11 1,176.49 1,184.48 13.2M
2025-08-11 1,182.80 1,183.10 1,167.85 1,173.50 11.0M
2025-08-08 1,185.29 1,186.65 1,173.01 1,181.17 10.5M
2025-08-07 1,187.34 1,192.56 1,179.73 1,192.38 17.3M
2025-08-06 1,177.80 1,188.19 1,175.10 1,188.19 14.3M
2025-08-05 1,160.20 1,180.77 1,160.20 1,173.20 16.1M
2025-08-04 1,130.66 1,148.46 1,129.66 1,143.72 14.2M
2025-08-01 1,159.71 1,161.26 1,127.93 1,129.32 21.8M
2025-07-31 1,190.53 1,194.01 1,177.55 1,182.72 15.1M
2025-07-30 1,192.03 1,198.42 1,181.44 1,195.15 12.0M
2025-07-29 1,166.73 1,190.61 1,162.32 1,187.36 17.4M
2025-07-28 1,227.15 1,227.33 1,169.77 1,174.55 25.3M
2025-07-25 1,226.78 1,262.08 1,225.16 1,236.74 21.7M
2025-07-24 1,232.50 1,248.72 1,216.53 1,223.92 17.2M
2025-07-23 1,234.71 1,240.79 1,210.08 1,221.39 16.6M
2025-07-22 1,230.50 1,243.72 1,218.64 1,224.31 17.3M
2025-07-21 1,224.41 1,232.25 1,220.63 1,230.77 17.4M
2025-07-18 1,247.64 1,252.54 1,217.46 1,229.69 20.4M
2025-07-17 1,247.92 1,249.62 1,231.01 1,247.04 29.0M
2025-07-16 1,274.63 1,276.56 1,237.50 1,239.20 32.4M
2025-07-15 1,290.65 1,295.76 1,275.28 1,290.62 26.7M
2025-07-14 1,268.52 1,304.44 1,268.36 1,301.72 31.1M
2025-07-11 1,260.99 1,277.27 1,259.00 1,263.45 31.7M
2025-07-10 1,248.14 1,259.03 1,239.75 1,258.92 47.8M
2025-07-09 1,249.24 1,260.96 1,235.69 1,253.34 43.8M
2025-07-08 1,184.07 1,253.21 1,183.57 1,251.84 34.4M
2025-07-07 1,160.54 1,181.54 1,150.82 1,179.83 19.3M
2025-07-04 1,189.83 1,190.55 1,154.53 1,156.79 26.7M
2025-07-03 1,176.81 1,186.37 1,166.66 1,185.03 20.8M
2025-07-02 1,169.60 1,176.98 1,146.93 1,165.90 23.4M
2025-07-01 1,165.92 1,196.84 1,165.92 1,169.49 30.5M
2025-06-30 1,159.51 1,165.65 1,147.42 1,156.31 24.6M
2025-06-27 1,153.49 1,167.64 1,146.67 1,154.39 27.8M
2025-06-26 1,174.41 1,177.08 1,140.09 1,156.38 27.6M
2025-06-25 1,177.56 1,181.39 1,165.40 1,175.79 52.2M
2025-06-24 1,141.96 1,181.25 1,141.96 1,176.52 50.7M
2025-06-23 1,103.91 1,134.53 1,100.43 1,125.81 49.3M
2025-06-20 1,101.01 1,118.39 1,097.05 1,114.91 52.7M
2025-06-19 1,104.21 1,108.65 1,083.94 1,096.49 19.0M
2025-06-18 1,088.64 1,109.70 1,088.61 1,095.27 21.6M
2025-06-17 1,101.89 1,130.14 1,094.84 1,105.69 29.0M
2025-06-16 1,095.42 1,111.55 1,079.31 1,110.68 20.5M
2025-06-13 1,091.20 1,097.91 1,075.73 1,087.27 29.6M
2025-06-12 1,082.04 1,094.05 1,078.34 1,087.50 37.1M
2025-06-11 1,085.02 1,096.07 1,070.35 1,090.82 26.6M
2025-06-10 1,103.58 1,111.03 1,078.27 1,091.21 34.3M
2025-06-09 1,062.18 1,101.65 1,061.82 1,093.04 41.2M
2025-06-05 1,049.30 1,059.71 1,033.27 1,053.65 29.8M
2025-06-04 1,000.80 1,050.13 997.95 1,050.09 38.1M
2025-06-02 1,004.71 1,014.29 975.59 986.16 21.2M
2025-05-30 1,016.52 1,020.82 1,004.30 1,011.67 35.2M
2025-05-29 980.69 1,011.21 980.27 1,010.21 33.2M
2025-05-28 975.38 986.03 969.67 977.81 17.4M
2025-05-27 973.36 980.48 969.93 977.93 13.4M
2025-05-26 962.00 979.53 958.63 979.53 15.2M
2025-05-23 942.02 959.27 941.11 954.74 11.8M
2025-05-22 944.61 949.82 935.06 938.76 12.0M
2025-05-21 939.01 948.50 936.67 947.33 11.0M
2025-05-20 934.94 940.89 930.99 937.00 10.9M
2025-05-19 925.76 935.03 924.28 926.79 10.4M
2025-05-16 922.17 928.48 919.72 926.09 7.9M
2025-05-15 920.84 932.36 920.84 924.56 10.2M
2025-05-14 923.29 931.79 920.27 927.28 12.8M
2025-05-13 915.20 922.80 913.76 922.80 12.9M
2025-05-12 910.69 922.02 910.63 921.12 11.2M
2025-05-09 911.30 913.24 905.45 908.71 10.5M
2025-05-08 918.60 922.26 916.29 918.51 15.4M
2025-05-07 928.24 929.68 918.66 920.08 16.0M
2025-05-02 910.85 917.77 900.58 915.23 13.2M
2025-04-30 891.98 910.87 891.31 910.87 23.1M
2025-04-29 874.83 893.28 874.83 889.32 16.9M
2025-04-28 877.06 879.15 870.67 873.68 12.2M
2025-04-25 878.22 880.56 874.21 875.82 12.7M
2025-04-24 864.67 868.27 863.19 867.75 8.8M
2025-04-23 865.11 867.33 861.03 867.00 10.2M
2025-04-22 849.73 858.92 845.72 856.14 10.3M
2025-04-21 840.22 851.84 840.19 851.84 7.1M
2025-04-18 827.85 841.81 827.85 840.26 6.8M
2025-04-17 830.00 831.07 824.78 829.35 8.4M
2025-04-16 823.51 830.60 823.51 830.60 8.8M
2025-04-15 809.58 824.15 809.58 823.36 9.8M
2025-04-14 804.93 813.64 802.07 807.90 9.0M
2025-04-11 788.39 801.84 788.39 800.43 11.0M
2025-04-10 795.80 808.88 787.93 808.81 19.9M
2025-04-09 769.77 770.82 756.88 763.26 15.8M
2025-04-08 793.92 796.04 774.41 776.51 15.9M
2025-04-07 794.45 799.52 781.47 789.45 18.6M
2025-04-04 826.17 839.90 824.26 832.29 13.8M
2025-04-03 827.55 838.76 827.55 836.21 14.9M
2025-04-02 856.14 859.99 849.02 854.84 11.7M
2025-04-01 849.45 858.66 847.26 855.32 10.9M
2025-03-31 844.50 846.78 835.18 842.39 13.1M
2025-03-28 856.98 857.50 846.53 852.92 11.6M
2025-03-27 864.57 866.56 860.91 861.87 10.5M
2025-03-26 874.56 877.01 868.06 868.93 12.3M
2025-03-25 870.95 874.87 865.03 874.45 10.8M
2025-03-24 872.73 878.93 870.12 876.24 8.4M
2025-03-21 870.03 878.90 865.32 872.33 19.8M
2025-03-20 879.85 883.65 875.68 876.32 10.5M
2025-03-19 866.55 875.58 866.17 874.64 10.8M
2025-03-18 865.53 872.42 864.02 864.48 11.5M
2025-03-17 850.93 858.70 849.12 858.70 13.3M
2025-03-14 846.28 852.74 840.89 843.59 11.8M
2025-03-13 849.05 859.98 846.63 851.44 24.5M
2025-03-12 841.65 849.00 838.55 847.18 14.4M
2025-03-11 838.23 843.99 835.04 838.98 12.4M
2025-03-10 837.16 851.51 831.07 849.84 11.7M
2025-03-07 849.49 852.68 837.79 837.79 13.6M
2025-03-06 844.54 857.22 840.96 857.22 13.9M
2025-03-05 853.38 858.71 833.79 838.16 15.5M
2025-03-04 858.21 863.31 845.85 845.85 16.1M
2025-02-28 872.33 873.52 854.90 856.85 24.9M
2025-02-27 878.87 879.99 870.19 879.33 16.1M
2025-02-26 879.20 889.59 877.38 887.06 18.2M
2025-02-25 878.41 885.17 877.82 877.88 13.0M
2025-02-24 885.15 888.75 880.51 886.11 10.8M
2025-02-21 893.29 896.42 885.97 887.08 14.4M
2025-02-20 894.08 899.18 887.98 891.70 14.7M
2025-02-19 889.58 902.41 889.08 894.62 14.6M
2025-02-18 889.10 895.33 887.79 892.52 12.7M
2025-02-17 878.43 894.02 872.58 894.02 15.3M
2025-02-14 864.32 879.50 861.79 876.78 17.1M
2025-02-13 869.24 870.33 860.50 861.73 27.5M
2025-02-12 874.21 879.62 869.78 870.32 14.3M
2025-02-11 874.04 877.93 865.68 869.39 12.2M
2025-02-10 878.00 880.74 870.70 870.70 18.4M
2025-02-07 877.38 878.64 871.56 873.40 16.5M
2025-02-06 881.67 882.66 870.20 876.88 17.9M
2025-02-05 902.14 904.25 887.75 890.56 16.7M
2025-02-04 883.08 892.92 880.15 889.17 16.6M
2025-02-03 881.28 883.74 866.37 875.04 15.1M
2025-01-31 873.97 890.87 870.42 890.87 17.5M
2025-01-24 862.04 862.46 854.66 858.57 10.1M
2025-01-23 866.79 873.96 859.14 859.14 11.9M
2025-01-22 868.46 869.32 861.48 862.53 12.4M
2025-01-21 865.85 868.31 856.09 860.63 8.9M
2025-01-20 862.58 868.50 858.43 859.74 8.2M
2025-01-17 870.25 875.49 857.51 860.25 10.8M
2025-01-16 872.35 873.07 866.78 870.77 11.1M
2025-01-15 864.29 875.37 858.68 863.03 14.3M
2025-01-14 865.25 865.28 853.48 858.45 10.7M
2025-01-13 858.02 869.46 855.47 863.52 13.6M
2025-01-10 853.03 861.97 846.62 857.52 12.0M
2025-01-09 848.89 861.57 846.31 853.56 12.8M
2025-01-08 844.56 856.65 843.40 849.48 10.6M
2025-01-07 853.61 856.62 847.25 848.04 10.3M
2025-01-06 842.23 848.18 834.82 848.18 10.3M
2025-01-03 841.26 848.28 837.89 838.65 12.1M
2025-01-02 837.51 848.52 832.19 833.38 9.1M