KOSPI 200 Future (FKS200)

FKS200
🏛️ 韓国 →
2,349.67
最終更新: 2025-09-29
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
08:58 2,349.17 2,350.65 2,349.17 2,349.91 0.0K
08:59 2,349.91 2,350.40 2,348.93 2,349.67 0.0K
09:00 2,348.68 2,348.68 2,342.28 2,342.28 0.0K
09:01 2,341.78 2,344.74 2,339.32 2,344.00 0.0K
09:02 2,344.00 2,345.23 2,341.29 2,342.77 0.0K
09:03 2,343.51 2,343.51 2,341.29 2,342.77 0.0K
09:04 2,343.26 2,343.51 2,341.54 2,341.54 0.0K
09:05 2,342.52 2,343.51 2,340.80 2,340.80 0.0K
09:06 2,341.29 2,341.78 2,338.83 2,339.08 0.0K
09:07 2,338.83 2,340.31 2,338.34 2,338.83 0.0K
09:08 2,338.58 2,339.08 2,336.12 2,336.12 0.0K
09:09 2,336.86 2,340.55 2,336.86 2,339.81 0.0K
09:10 2,339.57 2,341.05 2,338.83 2,340.31 0.0K
09:11 2,340.55 2,340.55 2,339.81 2,340.31 0.0K
09:12 2,340.31 2,344.74 2,340.31 2,343.02 0.0K
09:13 2,344.00 2,344.99 2,343.51 2,344.99 0.0K
09:14 2,344.74 2,345.97 2,344.25 2,345.72 0.0K
09:15 2,345.97 2,345.97 2,342.28 2,342.28 0.0K
09:16 2,342.77 2,343.02 2,341.05 2,343.02 0.0K
09:17 2,343.26 2,343.26 2,341.54 2,342.28 0.0K
09:18 2,341.29 2,341.78 2,340.80 2,341.05 0.0K
09:19 2,341.29 2,341.29 2,339.08 2,339.57 0.0K
09:20 2,338.83 2,341.78 2,338.83 2,340.31 0.0K
09:21 2,340.80 2,341.54 2,340.55 2,341.54 0.0K
09:22 2,341.78 2,341.78 2,340.31 2,340.31 0.0K
09:23 2,340.06 2,340.55 2,338.58 2,338.58 0.0K
09:24 2,338.83 2,338.83 2,337.11 2,337.11 0.0K
09:25 2,337.11 2,337.35 2,335.87 2,336.12 0.0K
09:26 2,335.87 2,335.87 2,334.15 2,334.40 0.0K
09:27 2,334.64 2,334.64 2,331.93 2,331.93 0.0K
09:28 2,331.93 2,333.41 2,331.69 2,332.67 0.0K
09:29 2,332.43 2,333.66 2,332.43 2,332.92 0.0K
09:30 2,332.43 2,333.16 2,330.95 2,332.18 0.0K
09:31 2,332.18 2,333.90 2,332.18 2,333.90 0.0K
09:32 2,333.90 2,334.15 2,330.21 2,330.46 0.0K
09:33 2,329.72 2,329.96 2,329.22 2,329.22 0.0K
09:34 2,328.98 2,328.98 2,326.52 2,326.76 0.0K
09:35 2,327.01 2,327.99 2,326.02 2,326.27 0.0K
09:36 2,326.52 2,326.52 2,323.81 2,324.30 0.0K
09:37 2,324.55 2,324.55 2,322.33 2,322.33 0.0K
09:38 2,322.58 2,322.58 2,319.13 2,319.13 0.0K
09:39 2,319.87 2,324.05 2,319.87 2,323.81 0.0K
09:40 2,324.05 2,324.05 2,322.08 2,323.31 0.0K
09:41 2,323.56 2,326.52 2,323.56 2,325.04 0.0K
09:42 2,325.28 2,326.27 2,324.55 2,326.27 0.0K
09:43 2,326.02 2,327.25 2,326.02 2,327.01 0.0K
09:44 2,326.76 2,327.75 2,326.52 2,327.25 0.0K
09:45 2,327.25 2,328.24 2,326.52 2,327.75 0.0K
09:46 2,328.73 2,330.46 2,327.50 2,330.46 0.0K
09:47 2,330.70 2,330.95 2,329.96 2,330.95 0.0K
09:48 2,330.70 2,331.19 2,330.21 2,330.70 0.0K
09:49 2,330.95 2,331.44 2,330.46 2,330.95 0.0K
09:50 2,331.19 2,331.93 2,330.21 2,330.70 0.0K
09:51 2,330.21 2,330.70 2,329.47 2,330.70 0.0K
09:52 2,330.95 2,332.43 2,330.95 2,332.43 0.0K
09:53 2,332.43 2,332.43 2,331.44 2,331.69 0.0K
09:54 2,331.69 2,333.16 2,331.69 2,332.92 0.0K
09:55 2,332.92 2,333.41 2,331.93 2,332.67 0.0K
09:56 2,332.92 2,333.41 2,332.67 2,332.67 0.0K
09:57 2,332.43 2,332.43 2,330.46 2,330.46 0.0K
09:58 2,330.21 2,330.46 2,328.49 2,329.22 0.0K
09:59 2,328.98 2,329.47 2,328.24 2,329.22 0.0K
10:00 2,328.98 2,329.22 2,327.75 2,328.24 0.0K
10:01 2,327.99 2,328.24 2,324.79 2,324.79 0.0K
10:02 2,324.79 2,324.79 2,320.61 2,321.34 0.0K
10:03 2,321.34 2,325.28 2,320.85 2,323.81 0.0K
10:04 2,323.81 2,325.04 2,323.81 2,325.04 0.0K
10:05 2,325.53 2,325.78 2,324.30 2,325.78 0.0K
10:06 2,326.02 2,326.02 2,324.55 2,324.55 0.0K
10:07 2,324.55 2,324.55 2,321.10 2,321.59 0.0K
10:08 2,322.08 2,324.79 2,322.08 2,324.79 0.0K
10:09 2,325.78 2,326.02 2,324.05 2,324.30 0.0K
10:10 2,324.79 2,325.53 2,324.30 2,324.79 0.0K
10:11 2,325.28 2,326.27 2,325.04 2,325.78 0.0K
10:12 2,326.02 2,328.24 2,326.02 2,327.99 0.0K
10:13 2,328.24 2,328.98 2,327.25 2,328.73 0.0K
10:14 2,328.73 2,330.95 2,328.73 2,330.46 0.0K
10:15 2,330.70 2,330.95 2,329.72 2,330.21 0.0K
10:16 2,330.21 2,330.70 2,329.22 2,330.46 0.0K
10:17 2,330.46 2,330.70 2,328.49 2,328.49 0.0K
10:18 2,328.24 2,328.24 2,325.28 2,326.27 0.0K
10:19 2,326.02 2,327.99 2,326.02 2,327.99 0.0K
10:20 2,328.24 2,328.73 2,327.25 2,328.73 0.0K
10:21 2,328.24 2,328.73 2,327.50 2,327.75 0.0K
10:22 2,327.50 2,327.75 2,326.76 2,327.50 0.0K
10:23 2,327.75 2,328.24 2,327.01 2,327.50 0.0K
10:24 2,327.50 2,328.49 2,327.50 2,327.75 0.0K
10:25 2,327.25 2,328.73 2,327.25 2,328.24 0.0K
10:26 2,328.24 2,328.98 2,327.50 2,327.99 0.0K
10:27 2,326.52 2,327.25 2,325.53 2,327.01 0.0K
10:28 2,327.01 2,327.50 2,324.79 2,325.04 0.0K
10:29 2,325.04 2,325.04 2,323.31 2,323.31 0.0K
10:30 2,323.81 2,323.81 2,322.33 2,323.31 0.0K
10:31 2,323.56 2,324.79 2,323.56 2,324.55 0.0K
10:32 2,324.30 2,325.04 2,322.58 2,325.04 0.0K
10:33 2,325.53 2,325.53 2,324.30 2,324.55 0.0K
10:34 2,324.05 2,324.79 2,324.05 2,324.55 0.0K
10:35 2,324.55 2,325.53 2,323.56 2,324.05 0.0K
10:36 2,323.31 2,324.79 2,323.31 2,324.55 0.0K
10:37 2,324.55 2,324.55 2,323.56 2,323.81 0.0K
10:38 2,324.05 2,324.05 2,322.82 2,322.82 0.0K
10:39 2,323.31 2,323.81 2,322.82 2,323.81 0.0K
10:40 2,323.81 2,326.27 2,323.07 2,326.27 0.0K
10:41 2,326.02 2,326.52 2,324.30 2,325.04 0.0K
10:42 2,324.55 2,324.79 2,322.58 2,322.82 0.0K
10:43 2,323.31 2,323.56 2,322.58 2,322.58 0.0K
10:44 2,322.08 2,323.31 2,322.08 2,323.31 0.0K
10:45 2,323.07 2,325.28 2,323.07 2,324.05 0.0K
10:46 2,323.56 2,323.56 2,321.59 2,321.59 0.0K
10:47 2,321.59 2,322.82 2,321.34 2,321.84 0.0K
10:48 2,321.59 2,323.31 2,321.59 2,322.58 0.0K
10:49 2,322.33 2,322.33 2,320.85 2,320.85 0.0K
10:50 2,320.61 2,321.34 2,319.13 2,319.13 0.0K
10:51 2,318.64 2,319.37 2,318.39 2,319.13 0.0K
10:52 2,319.13 2,320.61 2,319.13 2,320.61 0.0K
10:53 2,320.61 2,320.85 2,320.11 2,320.36 0.0K
10:54 2,320.61 2,320.85 2,319.13 2,319.13 0.0K
10:55 2,319.13 2,319.62 2,318.88 2,319.37 0.0K
10:56 2,319.37 2,319.62 2,318.88 2,319.37 0.0K
10:57 2,318.88 2,319.37 2,318.64 2,318.64 0.0K
10:58 2,318.88 2,319.13 2,317.90 2,317.90 0.0K
10:59 2,318.39 2,319.13 2,317.40 2,317.40 0.0K
11:00 2,317.40 2,317.65 2,316.42 2,316.42 0.0K
11:01 2,316.17 2,317.16 2,316.17 2,316.66 0.0K
11:02 2,316.91 2,317.90 2,316.66 2,316.66 0.0K
11:03 2,316.91 2,317.16 2,315.68 2,315.68 0.0K
11:04 2,315.68 2,315.68 2,314.20 2,314.20 0.0K
11:05 2,314.20 2,314.69 2,313.71 2,314.69 0.0K
11:06 2,314.45 2,317.90 2,314.45 2,317.90 0.0K
11:07 2,317.90 2,318.88 2,317.65 2,318.64 0.0K
11:08 2,318.64 2,319.13 2,317.90 2,319.13 0.0K
11:09 2,319.62 2,319.62 2,317.90 2,317.90 0.0K
11:10 2,317.90 2,317.90 2,315.93 2,316.66 0.0K
11:11 2,316.91 2,316.91 2,315.19 2,315.19 0.0K
11:12 2,315.68 2,317.40 2,315.43 2,317.16 0.0K
11:13 2,317.16 2,318.39 2,316.42 2,318.14 0.0K
11:14 2,318.39 2,318.39 2,316.66 2,317.40 0.0K
11:15 2,317.65 2,317.65 2,316.42 2,317.16 0.0K
11:16 2,317.16 2,317.90 2,316.91 2,317.16 0.0K
11:17 2,317.65 2,318.14 2,317.16 2,318.14 0.0K
11:18 2,317.90 2,318.39 2,316.91 2,317.16 0.0K
11:19 2,317.16 2,317.16 2,316.17 2,316.91 0.0K
11:20 2,316.91 2,317.90 2,316.17 2,316.42 0.0K
11:21 2,316.17 2,317.16 2,316.17 2,317.16 0.0K
11:22 2,316.91 2,316.91 2,315.43 2,315.68 0.0K
11:23 2,315.93 2,317.16 2,315.93 2,316.17 0.0K
11:24 2,316.17 2,316.66 2,315.93 2,316.42 0.0K
11:25 2,315.93 2,316.42 2,315.19 2,315.93 0.0K
11:26 2,315.93 2,316.17 2,315.43 2,315.93 0.0K
11:27 2,316.17 2,316.91 2,315.93 2,316.66 0.0K
11:28 2,316.66 2,316.66 2,316.17 2,316.66 0.0K
11:29 2,316.42 2,318.14 2,315.68 2,317.90 0.0K
11:30 2,317.90 2,318.14 2,316.42 2,316.66 0.0K
11:31 2,316.42 2,318.14 2,316.17 2,318.14 0.0K
11:32 2,318.14 2,318.39 2,317.90 2,318.14 0.0K
11:33 2,318.14 2,318.88 2,317.90 2,318.39 0.0K
11:34 2,318.64 2,319.87 2,318.64 2,319.62 0.0K
11:35 2,319.62 2,319.87 2,319.13 2,319.87 0.0K
11:36 2,319.87 2,321.34 2,319.87 2,321.34 0.0K
11:37 2,321.10 2,322.33 2,321.10 2,321.59 0.0K
11:38 2,321.59 2,322.08 2,321.34 2,321.84 0.0K
11:39 2,321.59 2,321.84 2,320.36 2,320.36 0.0K
11:40 2,320.11 2,320.11 2,318.14 2,318.14 0.0K
11:41 2,317.65 2,318.14 2,317.16 2,317.40 0.0K
11:42 2,317.16 2,317.65 2,317.16 2,317.16 0.0K
11:43 2,317.40 2,318.64 2,317.16 2,318.39 0.0K
11:44 2,318.64 2,319.37 2,318.64 2,318.88 0.0K
11:45 2,319.13 2,319.13 2,317.40 2,317.65 0.0K
11:46 2,317.90 2,317.90 2,317.16 2,317.16 0.0K
11:47 2,317.40 2,317.40 2,316.17 2,316.17 0.0K
11:48 2,316.17 2,316.66 2,315.43 2,315.68 0.0K
11:49 2,315.68 2,315.68 2,313.22 2,313.46 0.0K
11:50 2,313.71 2,314.69 2,313.71 2,313.71 0.0K
11:51 2,313.71 2,314.45 2,313.22 2,313.22 0.0K
11:52 2,313.46 2,313.46 2,312.23 2,312.23 0.0K
11:53 2,312.23 2,312.97 2,312.23 2,312.48 0.0K
11:54 2,312.72 2,312.72 2,311.74 2,311.74 0.0K
11:55 2,311.74 2,312.48 2,311.49 2,311.49 0.0K
11:56 2,311.25 2,311.99 2,311.25 2,311.74 0.0K
11:57 2,311.74 2,311.99 2,311.00 2,311.25 0.0K
11:58 2,311.25 2,311.49 2,310.02 2,311.00 0.0K
11:59 2,311.00 2,311.49 2,310.75 2,310.75 0.0K
12:00 2,311.00 2,312.23 2,310.26 2,312.23 0.0K
12:01 2,312.23 2,312.72 2,311.25 2,311.49 0.0K
12:02 2,311.25 2,311.74 2,311.25 2,311.49 0.0K
12:03 2,311.49 2,311.74 2,311.00 2,311.25 0.0K
12:04 2,311.49 2,312.23 2,311.49 2,311.74 0.0K
12:05 2,311.49 2,311.49 2,310.02 2,310.51 0.0K
12:06 2,310.51 2,311.49 2,310.51 2,311.25 0.0K
12:07 2,311.00 2,311.00 2,310.02 2,310.26 0.0K
12:08 2,310.02 2,310.26 2,309.03 2,309.03 0.0K
12:09 2,309.03 2,309.28 2,308.54 2,308.78 0.0K
12:10 2,308.54 2,309.28 2,308.54 2,309.28 0.0K
12:11 2,309.03 2,312.23 2,309.03 2,312.23 0.0K
12:12 2,311.99 2,312.23 2,310.75 2,310.75 0.0K
12:13 2,310.75 2,311.00 2,309.77 2,309.77 0.0K
12:14 2,310.02 2,310.02 2,309.28 2,309.77 0.0K
12:15 2,309.77 2,310.26 2,309.28 2,309.77 0.0K
12:16 2,309.77 2,310.02 2,309.28 2,309.77 0.0K
12:17 2,309.77 2,310.26 2,308.78 2,309.77 0.0K
12:18 2,309.77 2,309.77 2,309.03 2,309.03 0.0K
12:19 2,309.03 2,310.02 2,309.03 2,309.03 0.0K
12:20 2,309.03 2,309.77 2,309.03 2,309.28 0.0K
12:21 2,308.78 2,308.78 2,308.29 2,308.78 0.0K
12:22 2,308.78 2,309.03 2,307.80 2,308.54 0.0K
12:23 2,308.29 2,308.29 2,307.06 2,307.80 0.0K
12:24 2,307.80 2,307.80 2,306.32 2,306.32 0.0K
12:25 2,306.57 2,306.57 2,304.84 2,304.84 0.0K
12:26 2,305.58 2,306.81 2,305.58 2,306.57 0.0K
12:27 2,306.08 2,306.57 2,306.08 2,306.32 0.0K
12:28 2,307.55 2,308.05 2,307.06 2,307.31 0.0K
12:29 2,307.55 2,307.80 2,307.06 2,307.31 0.0K
12:30 2,307.80 2,309.28 2,307.80 2,309.28 0.0K
12:31 2,309.52 2,310.51 2,309.03 2,310.51 0.0K
12:32 2,310.51 2,310.51 2,308.78 2,308.78 0.0K
12:33 2,308.78 2,309.03 2,307.55 2,308.29 0.0K
12:34 2,307.80 2,308.54 2,307.80 2,308.54 0.0K
12:35 2,308.54 2,309.77 2,308.54 2,308.78 0.0K
12:36 2,308.78 2,308.78 2,308.54 2,308.78 0.0K
12:37 2,308.78 2,308.78 2,307.31 2,307.31 0.0K
12:38 2,307.31 2,307.80 2,307.06 2,307.31 0.0K
12:39 2,307.31 2,307.80 2,307.06 2,307.31 0.0K
12:40 2,307.06 2,307.31 2,306.08 2,306.08 0.0K
12:41 2,306.57 2,307.55 2,306.57 2,307.31 0.0K
12:42 2,307.31 2,307.55 2,305.34 2,306.08 0.0K
12:43 2,305.83 2,306.32 2,305.09 2,305.83 0.0K
12:44 2,305.58 2,307.06 2,305.58 2,306.32 0.0K
12:45 2,306.32 2,306.32 2,305.34 2,305.34 0.0K
12:46 2,305.58 2,306.08 2,304.60 2,305.83 0.0K
12:47 2,305.83 2,305.83 2,304.60 2,304.84 0.0K
12:48 2,304.84 2,305.09 2,304.60 2,304.60 0.0K
12:49 2,304.60 2,304.84 2,304.11 2,304.60 0.0K
12:50 2,304.60 2,304.84 2,303.61 2,304.60 0.0K
12:51 2,304.84 2,307.31 2,304.84 2,307.31 0.0K
12:52 2,307.31 2,307.31 2,306.32 2,306.32 0.0K
12:53 2,306.32 2,306.81 2,306.32 2,306.57 0.0K
12:54 2,306.57 2,307.80 2,306.57 2,306.57 0.0K
12:55 2,306.32 2,306.57 2,306.08 2,306.32 0.0K
12:56 2,306.32 2,306.57 2,305.58 2,305.83 0.0K
12:57 2,305.83 2,306.32 2,305.83 2,305.83 0.0K
12:58 2,305.83 2,305.83 2,304.60 2,304.84 0.0K
12:59 2,304.84 2,305.58 2,304.84 2,305.09 0.0K
13:00 2,305.09 2,305.09 2,299.18 2,301.40 0.0K
13:01 2,302.13 2,302.63 2,300.66 2,301.15 0.0K
13:02 2,300.90 2,302.87 2,300.90 2,302.87 0.0K
13:03 2,302.87 2,302.87 2,299.92 2,299.92 0.0K
13:04 2,299.92 2,302.13 2,299.18 2,301.40 0.0K
13:05 2,301.64 2,302.87 2,301.40 2,301.89 0.0K
13:06 2,301.89 2,302.87 2,301.89 2,302.87 0.0K
13:07 2,302.87 2,302.87 2,301.64 2,301.89 0.0K
13:08 2,301.89 2,301.89 2,300.66 2,300.90 0.0K
13:09 2,300.90 2,303.86 2,300.90 2,303.61 0.0K
13:10 2,303.37 2,305.34 2,303.37 2,305.34 0.0K
13:11 2,305.34 2,305.34 2,304.11 2,304.84 0.0K
13:12 2,304.84 2,305.58 2,304.84 2,305.34 0.0K
13:13 2,305.58 2,306.08 2,305.34 2,305.34 0.0K
13:14 2,305.58 2,305.58 2,304.84 2,305.09 0.0K
13:15 2,305.09 2,305.58 2,305.09 2,305.34 0.0K
13:16 2,305.09 2,305.34 2,304.35 2,305.09 0.0K
13:17 2,305.34 2,305.34 2,304.35 2,304.35 0.0K
13:18 2,304.11 2,305.09 2,303.86 2,305.09 0.0K
13:19 2,305.09 2,305.34 2,304.35 2,305.34 0.0K
13:20 2,305.58 2,306.81 2,305.34 2,306.57 0.0K
13:21 2,306.57 2,306.57 2,305.34 2,305.34 0.0K
13:22 2,305.83 2,305.83 2,305.09 2,305.34 0.0K
13:23 2,305.34 2,305.34 2,303.37 2,303.37 0.0K
13:24 2,303.37 2,303.37 2,302.38 2,302.63 0.0K
13:25 2,302.63 2,303.61 2,302.63 2,303.12 0.0K
13:26 2,303.12 2,303.12 2,301.89 2,301.89 0.0K
13:27 2,302.13 2,302.87 2,301.40 2,301.89 0.0K
13:28 2,301.89 2,301.89 2,300.66 2,300.66 0.0K
13:29 2,300.16 2,300.41 2,299.18 2,299.18 0.0K
13:30 2,299.43 2,299.43 2,298.44 2,299.18 0.0K
13:31 2,298.93 2,299.18 2,298.44 2,298.44 0.0K
13:32 2,298.69 2,298.93 2,297.95 2,298.44 0.0K
13:33 2,298.44 2,298.44 2,297.46 2,297.70 0.0K
13:34 2,297.70 2,298.93 2,297.70 2,298.93 0.0K
13:35 2,299.18 2,300.90 2,299.18 2,300.16 0.0K
13:36 2,300.41 2,302.63 2,300.16 2,302.63 0.0K
13:37 2,302.38 2,303.37 2,302.13 2,302.38 0.0K
13:38 2,302.13 2,302.13 2,300.90 2,301.64 0.0K
13:39 2,301.64 2,302.38 2,301.15 2,301.40 0.0K
13:40 2,301.64 2,301.64 2,301.15 2,301.64 0.0K
13:41 2,301.64 2,303.12 2,301.64 2,302.13 0.0K
13:42 2,302.13 2,303.12 2,301.64 2,302.87 0.0K
13:43 2,302.87 2,302.87 2,301.89 2,302.38 0.0K
13:44 2,302.38 2,303.37 2,302.38 2,302.87 0.0K
13:45 2,302.87 2,303.37 2,302.87 2,303.37 0.0K
13:46 2,303.37 2,303.37 2,302.63 2,303.37 0.0K
13:47 2,303.37 2,303.37 2,302.38 2,302.38 0.0K
13:48 2,302.63 2,303.86 2,302.63 2,303.86 0.0K
13:49 2,303.12 2,303.37 2,302.87 2,302.87 0.0K
13:50 2,302.87 2,303.37 2,302.63 2,302.87 0.0K
13:51 2,302.87 2,302.87 2,302.38 2,302.38 0.0K
13:52 2,302.38 2,302.38 2,301.40 2,301.64 0.0K
13:53 2,301.40 2,302.13 2,301.40 2,302.13 0.0K
13:54 2,302.13 2,302.13 2,300.41 2,300.66 0.0K
13:55 2,300.90 2,300.90 2,300.41 2,300.66 0.0K
13:56 2,300.90 2,301.15 2,299.67 2,299.67 0.0K
13:57 2,299.92 2,300.16 2,299.92 2,299.92 0.0K
13:58 2,299.92 2,299.92 2,298.93 2,299.43 0.0K
13:59 2,299.67 2,299.67 2,297.95 2,298.19 0.0K
14:00 2,298.44 2,298.44 2,297.46 2,297.95 0.0K
14:01 2,297.46 2,297.95 2,296.72 2,297.95 0.0K
14:02 2,298.19 2,299.43 2,298.19 2,299.18 0.0K
14:03 2,299.67 2,299.92 2,297.95 2,297.95 0.0K
14:04 2,298.19 2,298.19 2,297.46 2,297.70 0.0K
14:05 2,298.19 2,298.19 2,296.72 2,296.72 0.0K
14:06 2,296.72 2,297.70 2,296.72 2,297.70 0.0K
14:07 2,297.70 2,297.95 2,296.96 2,296.96 0.0K
14:08 2,296.96 2,296.96 2,296.47 2,296.72 0.0K
14:09 2,296.72 2,297.21 2,296.47 2,296.72 0.0K
14:10 2,296.72 2,298.19 2,296.22 2,297.95 0.0K
14:11 2,297.95 2,299.43 2,297.95 2,299.43 0.0K
14:12 2,299.43 2,300.90 2,299.43 2,300.90 0.0K
14:13 2,300.90 2,302.38 2,300.90 2,301.64 0.0K
14:14 2,301.64 2,302.87 2,301.64 2,302.13 0.0K
14:15 2,302.13 2,302.87 2,301.64 2,301.89 0.0K
14:16 2,301.89 2,301.89 2,300.66 2,301.64 0.0K
14:17 2,301.64 2,301.64 2,300.66 2,301.15 0.0K
14:18 2,301.40 2,302.38 2,301.40 2,302.13 0.0K
14:19 2,302.13 2,302.13 2,301.64 2,301.89 0.0K
14:20 2,302.13 2,303.37 2,301.64 2,303.37 0.0K
14:21 2,303.61 2,304.11 2,303.12 2,304.11 0.0K
14:22 2,303.86 2,304.11 2,302.87 2,303.86 0.0K
14:23 2,303.37 2,304.11 2,303.37 2,303.61 0.0K
14:24 2,303.37 2,304.35 2,303.37 2,304.11 0.0K
14:25 2,304.11 2,305.09 2,303.86 2,305.09 0.0K
14:26 2,305.34 2,306.32 2,305.34 2,305.83 0.0K
14:27 2,305.83 2,306.08 2,305.58 2,305.58 0.0K
14:28 2,305.34 2,305.58 2,305.34 2,305.34 0.0K
14:29 2,305.34 2,307.80 2,305.34 2,307.06 0.0K
14:30 2,307.31 2,307.80 2,306.08 2,307.55 0.0K
14:31 2,307.80 2,307.80 2,306.81 2,306.81 0.0K
14:32 2,306.81 2,306.81 2,305.09 2,306.08 0.0K
14:33 2,306.32 2,308.05 2,306.32 2,308.05 0.0K
14:34 2,307.80 2,309.03 2,307.80 2,309.03 0.0K
14:35 2,308.78 2,308.78 2,307.80 2,307.80 0.0K
14:36 2,307.55 2,307.80 2,306.81 2,307.80 0.0K
14:37 2,307.80 2,309.52 2,307.80 2,309.52 0.0K
14:38 2,309.52 2,310.75 2,309.28 2,310.75 0.0K
14:39 2,310.75 2,312.72 2,310.75 2,311.74 0.0K
14:40 2,311.99 2,312.97 2,311.49 2,312.97 0.0K
14:41 2,312.48 2,312.48 2,311.49 2,312.23 0.0K
14:42 2,311.74 2,312.48 2,311.49 2,312.48 0.0K
14:43 2,312.72 2,313.71 2,312.48 2,313.22 0.0K
14:44 2,313.22 2,313.46 2,312.72 2,313.22 0.0K
14:45 2,313.22 2,313.22 2,311.25 2,311.49 0.0K
14:46 2,311.49 2,311.49 2,310.02 2,310.75 0.0K
14:47 2,310.75 2,312.48 2,309.77 2,312.48 0.0K
14:48 2,311.99 2,312.97 2,311.99 2,312.97 0.0K
14:49 2,312.97 2,313.22 2,311.49 2,311.49 0.0K
14:50 2,311.49 2,312.23 2,311.00 2,311.99 0.0K
14:51 2,311.99 2,311.99 2,311.25 2,311.25 0.0K
14:52 2,311.00 2,311.49 2,310.26 2,310.75 0.0K
14:53 2,310.75 2,310.75 2,309.28 2,309.28 0.0K
14:54 2,309.52 2,310.26 2,308.78 2,310.26 0.0K
14:55 2,310.26 2,311.49 2,310.26 2,310.51 0.0K
14:56 2,310.51 2,310.75 2,309.03 2,309.03 0.0K
14:57 2,309.03 2,309.77 2,309.03 2,309.28 0.0K
14:58 2,309.52 2,309.77 2,308.78 2,309.28 0.0K
14:59 2,309.52 2,310.26 2,309.28 2,309.28 0.0K
15:00 2,309.52 2,309.52 2,307.55 2,309.03 0.0K
15:01 2,309.03 2,309.52 2,308.78 2,309.28 0.0K
15:02 2,308.78 2,309.03 2,308.05 2,309.03 0.0K
15:03 2,308.78 2,309.28 2,308.78 2,308.78 0.0K
15:04 2,308.78 2,310.02 2,308.54 2,309.77 0.0K
15:05 2,309.77 2,310.26 2,309.28 2,309.28 0.0K
15:06 2,309.77 2,311.25 2,309.77 2,311.25 0.0K
15:07 2,311.00 2,311.99 2,311.00 2,311.74 0.0K
15:08 2,311.74 2,311.99 2,311.25 2,311.49 0.0K
15:09 2,311.00 2,311.00 2,309.52 2,309.77 0.0K
15:10 2,309.52 2,311.00 2,309.52 2,310.51 0.0K
15:11 2,310.75 2,310.75 2,309.77 2,310.02 0.0K
15:12 2,310.02 2,311.00 2,309.52 2,311.00 0.0K
15:13 2,310.75 2,311.00 2,310.26 2,310.26 0.0K
15:14 2,310.51 2,311.49 2,310.51 2,311.25 0.0K
15:15 2,311.49 2,311.49 2,309.77 2,310.26 0.0K
15:16 2,310.51 2,311.49 2,310.51 2,311.00 0.0K
15:17 2,311.00 2,311.00 2,309.77 2,309.77 0.0K
15:18 2,309.77 2,310.75 2,309.77 2,310.75 0.0K
15:19 2,310.26 2,311.00 2,310.26 2,311.00 0.0K
15:20 2,310.75 2,311.99 2,310.75 2,311.99 0.0K
15:21 2,311.74 2,312.97 2,311.74 2,312.97 0.0K
15:22 2,312.23 2,313.22 2,312.23 2,312.48 0.0K
15:23 2,312.72 2,313.22 2,312.72 2,312.97 0.0K
15:24 2,312.72 2,312.97 2,312.23 2,312.23 0.0K
15:25 2,312.23 2,312.72 2,312.23 2,312.48 0.0K
15:26 2,312.72 2,313.22 2,312.72 2,313.22 0.0K
15:27 2,313.22 2,313.96 2,313.22 2,313.46 0.0K
15:28 2,313.71 2,314.20 2,313.46 2,313.96 0.0K
15:29 2,313.96 2,314.20 2,311.99 2,311.99 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,330.95 2,354.59 2,330.21 2,349.67 0.0M
2025-09-26 2,355.82 2,357.79 2,296.22 2,311.99 0.0M
2025-09-25 2,357.05 2,377.00 2,354.84 2,369.61 0.0M
2025-09-24 2,377.99 2,387.84 2,349.42 2,369.37 0.0M
2025-09-22 2,354.59 2,373.31 2,350.16 2,358.53 0.0M
2025-09-19 2,354.10 2,356.07 2,330.95 2,338.09 0.0M
2025-09-18 2,319.87 2,347.94 2,312.23 2,344.25 0.0M
2025-09-17 2,327.01 2,327.01 2,299.92 2,306.57 0.0M
2025-09-16 2,301.64 2,338.83 2,296.96 2,334.15 0.0M
2025-09-15 2,293.76 2,310.51 2,285.63 2,297.46 0.0M
2025-09-14 2,298.44 2,300.41 2,297.21 2,300.41 0.0M
2025-09-12 2,268.15 2,287.85 2,258.79 2,287.36 0.0M
2025-09-11 2,229.20 2,246.98 2,221.00 2,240.32 0.0M
2025-09-10 2,186.97 2,227.64 2,182.64 2,219.27 0.0M
2025-09-09 2,156.16 2,180.53 2,149.79 2,177.97 0.0M
2025-09-08 2,144.83 2,152.77 2,139.08 2,150.65 0.0M
2025-09-07 2,146.29 2,146.41 2,145.67 2,146.41 0.0M
2025-09-05 2,139.80 2,147.70 2,133.13 2,142.52 0.0M
2025-09-04 2,128.19 2,141.28 2,121.52 2,130.41 0.0M
2025-09-03 2,114.84 2,127.69 2,110.64 2,124.48 0.0M
2025-09-02 2,098.79 2,117.32 2,093.84 2,115.34 0.0M
2025-09-01 2,114.10 2,117.07 2,086.68 2,092.61 0.0M
2025-08-31 2,108.67 2,109.41 2,108.42 2,109.16 0.0M
2025-08-29 2,146.72 2,147.46 2,125.96 2,127.69 0.0M
2025-08-28 2,113.86 2,146.47 2,107.93 2,137.82 0.0M
2025-08-27 2,131.15 2,133.62 2,109.66 2,127.69 0.0M
2025-08-26 2,135.10 2,139.55 2,118.30 2,121.76 0.0M
2025-08-25 2,141.53 2,144.25 2,125.47 2,143.26 0.0M
2025-08-24 2,139.55 2,139.80 2,136.09 2,136.59 0.0M
2025-08-22 2,107.93 2,127.69 2,107.19 2,115.83 0.0M
2025-08-21 2,104.72 2,116.82 2,095.82 2,102.00 0.0M
2025-08-20 2,088.16 2,096.56 2,062.22 2,095.08 0.0M
2025-08-19 2,129.42 2,133.62 2,101.75 2,107.19 0.0M
2025-08-18 2,149.93 2,149.93 2,121.52 2,123.24 0.0M
2025-08-17 2,142.76 2,145.23 2,142.27 2,145.23 0.0M
2025-08-14 2,160.80 2,169.20 2,147.70 2,154.37 0.0M
2025-08-13 2,158.33 2,160.06 2,135.60 2,159.56 0.0M
2025-08-12 2,145.23 2,170.19 2,133.13 2,135.60 0.0M
2025-08-11 2,152.89 2,153.88 2,135.85 2,142.27 0.0M
2025-08-10 2,147.70 2,149.43 2,147.70 2,148.94 0.0M
2025-08-08 2,150.67 2,156.10 2,135.60 2,143.75 0.0M
2025-08-07 2,142.76 2,149.19 2,127.69 2,148.45 0.0M
2025-08-06 2,118.80 2,131.15 2,112.37 2,131.15 0.0M
2025-08-05 2,118.55 2,144.25 2,115.59 2,133.37 0.0M
2025-08-04 2,082.97 2,108.67 2,068.89 2,102.49 0.0M
2025-08-03 2,078.77 2,080.50 2,074.33 2,077.04 0.0M
2025-08-01 2,137.08 2,140.54 2,075.56 2,077.29 0.0M
2025-07-31 2,194.15 2,197.36 2,158.57 2,163.76 0.0M
2025-07-30 2,151.16 2,187.48 2,146.72 2,173.89 0.0M
2025-07-29 2,134.61 2,158.57 2,111.63 2,155.36 0.0M
2025-07-28 2,132.88 2,154.62 2,118.30 2,137.82 0.0M
2025-07-27 2,148.45 2,149.19 2,147.70 2,148.94 0.0M
2025-07-25 2,121.02 2,138.32 2,116.57 2,130.16 0.0M
2025-07-24 2,137.33 2,163.02 2,121.27 2,121.27 0.0M
2025-07-23 2,128.19 2,138.56 2,099.77 2,126.70 0.0M
2025-07-22 2,153.14 2,157.09 2,109.16 2,119.79 0.0M
2025-07-21 2,124.73 2,152.40 2,124.23 2,147.70 0.0M
2025-07-20 2,129.67 2,130.90 2,129.67 2,130.41 0.0M
2025-07-18 2,144.49 2,146.22 2,120.77 2,132.39 0.0M
2025-07-17 2,140.05 2,140.79 2,105.70 2,133.62 0.0M
2025-07-16 2,137.33 2,145.23 2,123.00 2,127.44 0.0M
2025-07-15 2,133.87 2,151.90 2,123.00 2,151.16 0.0M
2025-07-14 2,106.94 2,140.29 2,104.96 2,136.59 0.0M
2025-07-13 2,110.15 2,112.37 2,110.15 2,112.13 0.0M
2025-07-11 2,123.24 2,148.20 2,113.86 2,117.32 0.0M
2025-07-10 2,095.08 2,118.06 2,085.69 2,116.33 0.0M
2025-07-09 2,089.40 2,094.09 2,074.08 2,089.40 0.0M
2025-07-08 2,040.48 2,086.68 2,038.50 2,083.47 0.0M
2025-07-07 2,029.36 2,053.08 2,022.94 2,044.43 0.0M
2025-07-06 2,030.84 2,031.83 2,028.13 2,028.87 0.0M
2025-07-04 2,097.06 2,097.06 2,041.22 2,041.96 0.0M
2025-07-03 2,062.22 2,084.70 2,058.76 2,082.97 0.0M
2025-07-02 2,064.69 2,066.42 2,025.66 2,051.10 0.0M
2025-07-01 2,058.27 2,095.82 2,055.55 2,060.00 0.0M
2025-06-30 2,045.42 2,065.93 2,045.42 2,056.29 0.0M
2025-06-29 2,057.77 2,059.50 2,057.53 2,058.02 0.0M
2025-06-27 2,060.49 2,066.42 2,034.06 2,042.95 0.0M
2025-06-26 2,076.55 2,080.75 2,027.88 2,053.57 0.0M
2025-06-25 2,083.96 2,089.40 2,054.81 2,073.09 0.0M
2025-06-24 2,029.36 2,068.89 2,023.19 2,068.89 0.0M
2025-06-23 1,980.20 2,003.67 1,965.62 1,998.97 0.0M
2025-06-22 1,985.14 1,987.11 1,984.89 1,986.62 0.0M
2025-06-20 1,982.17 2,005.40 1,973.77 2,001.94 0.0M
2025-06-19 1,981.43 1,990.82 1,959.44 1,972.78 0.0M
2025-06-18 1,942.89 1,980.94 1,937.70 1,973.53 0.0M
2025-06-17 1,963.40 1,993.04 1,943.38 1,956.73 0.0M
2025-06-16 1,925.10 1,953.02 1,910.28 1,947.83 0.0M
2025-06-15 1,926.09 1,927.57 1,924.36 1,926.09 0.0M
2025-06-13 1,940.91 1,948.33 1,906.33 1,916.21 0.0M
2025-06-12 1,930.63 1,946.29 1,922.99 1,934.24 0.0M
2025-06-11 1,907.56 1,931.65 1,907.29 1,930.51 0.0M
2025-06-10 1,913.78 1,915.66 1,888.52 1,903.30 0.0M
2025-06-09 1,874.62 1,906.60 1,874.44 1,894.33 0.0M
2025-06-08 1,888.26 1,894.22 1,888.26 1,894.22 0.0M
2025-06-05 1,847.99 1,881.91 1,841.80 1,862.10 0.0M
2025-06-04 1,808.63 1,832.15 1,800.21 1,832.15 0.0M
2025-06-03 1,804.67 1,805.16 1,803.43 1,805.16 0.0M
2025-06-02 1,773.48 1,797.99 1,771.99 1,778.18 0.0M
2025-06-01 1,774.22 1,775.95 1,774.22 1,775.95 0.0M
2025-05-30 1,785.86 1,797.49 1,778.18 1,782.88 0.0M
2025-05-29 1,783.13 1,800.96 1,777.19 1,799.22 0.0M
2025-05-28 1,745.75 1,780.66 1,743.52 1,766.55 0.0M
2025-05-27 1,733.87 1,742.29 1,729.17 1,740.06 0.0M
2025-05-26 1,715.05 1,737.33 1,711.09 1,733.37 0.0M
2025-05-25 1,711.84 1,713.07 1,711.59 1,713.07 0.0M
2025-05-23 1,706.14 1,715.80 1,706.14 1,708.87 0.0M
2025-05-22 1,720.01 1,721.49 1,702.92 1,704.66 0.0M
2025-05-21 1,723.97 1,739.32 1,723.47 1,727.93 0.0M
2025-05-20 1,732.14 1,734.12 1,717.28 1,719.76 0.0M
2025-05-19 1,726.44 1,728.92 1,709.36 1,713.32 0.0M
2025-05-18 1,724.96 1,726.44 1,724.96 1,725.95 0.0M
2025-05-16 1,734.61 1,740.80 1,730.90 1,734.86 0.0M
2025-05-15 1,737.83 1,746.25 1,727.19 1,729.66 0.0M
2025-05-14 1,733.37 1,750.70 1,731.39 1,742.78 0.0M
2025-05-13 1,723.72 1,730.65 1,716.05 1,721.00 0.0M
2025-05-12 1,706.14 1,716.29 1,700.20 1,714.56 0.0M
2025-05-09 1,692.03 1,699.46 1,686.34 1,690.30 0.0M
2025-05-08 1,691.54 1,702.68 1,689.80 1,690.55 0.0M
2025-05-07 1,690.55 1,699.46 1,681.39 1,688.81 0.0M
2025-05-02 1,672.72 1,685.35 1,664.06 1,679.90 0.0M
2025-04-30 1,679.90 1,686.34 1,668.76 1,677.67 0.0M
2025-04-29 1,674.46 1,689.80 1,668.27 1,682.13 0.0M
2025-04-28 1,670.99 1,677.18 1,666.29 1,670.99 0.0M
2025-04-25 1,670.00 1,675.94 1,662.33 1,670.50 0.0M
2025-04-24 1,662.08 1,662.08 1,641.28 1,651.19 0.0M
2025-04-23 1,647.97 1,657.87 1,643.76 1,657.62 0.0M
2025-04-22 1,617.02 1,633.11 1,616.53 1,626.68 0.0M
2025-04-21 1,622.96 1,637.82 1,622.72 1,627.42 0.0M
2025-04-18 1,616.03 1,628.91 1,613.81 1,628.66 0.0M
2025-04-17 1,600.44 1,619.75 1,600.44 1,615.79 0.0M
2025-04-16 1,617.27 1,622.47 1,600.19 1,603.41 0.0M
2025-04-15 1,612.07 1,630.64 1,610.59 1,626.68 0.0M
2025-04-14 1,610.09 1,620.49 1,605.14 1,612.57 0.0M
2025-04-11 1,576.67 1,600.93 1,572.96 1,595.98 0.0M
2025-04-10 1,599.20 1,608.36 1,578.65 1,606.87 0.0M
2025-04-09 1,520.23 1,537.56 1,501.17 1,508.35 0.0M
2025-04-08 1,567.02 1,577.17 1,530.13 1,537.56 0.0M
2025-04-07 1,534.34 1,563.80 1,518.50 1,527.41 0.0M
2025-04-04 1,619.99 1,662.57 1,612.82 1,629.65 0.0M
2025-04-03 1,607.86 1,651.68 1,605.39 1,645.74 0.0M
2025-04-02 1,694.26 1,695.25 1,664.31 1,670.50 0.0M
2025-04-01 1,661.83 1,686.83 1,659.36 1,683.12 0.0M
2025-03-31 1,672.97 1,674.46 1,651.43 1,652.67 0.0M
2025-03-28 1,727.43 1,731.15 1,698.22 1,706.39 0.0M
2025-03-27 1,742.78 1,750.70 1,733.13 1,733.13 0.0M
2025-03-26 1,748.72 1,762.59 1,742.78 1,757.14 0.0M
2025-03-25 1,757.14 1,760.11 1,738.08 1,744.51 0.0M
2025-03-24 1,751.45 1,760.85 1,743.77 1,750.95 0.0M
2025-03-21 1,736.34 1,759.12 1,734.12 1,757.39 0.0M
2025-03-20 1,741.05 1,754.91 1,739.07 1,749.22 0.0M
2025-03-19 1,724.21 1,746.49 1,720.01 1,735.35 0.0M
2025-03-18 1,739.32 1,743.03 1,717.28 1,722.98 0.0M
2025-03-17 1,693.77 1,719.51 1,693.52 1,716.05 0.0M
2025-03-14 1,680.15 1,688.07 1,672.72 1,684.36 0.0M
2025-03-13 1,689.03 1,699.92 1,669.33 1,670.50 0.0M
2025-03-12 1,648.65 1,683.90 1,645.66 1,681.46 0.0M
2025-03-11 1,634.94 1,658.14 1,625.76 1,653.66 0.0M
2025-03-10 1,657.31 1,678.56 1,654.11 1,675.59 0.0M
2025-03-07 1,658.33 1,677.85 1,653.39 1,670.68 0.0M
2025-03-06 1,673.65 1,683.53 1,666.48 1,678.34 0.0M
2025-03-05 1,655.86 1,670.93 1,647.46 1,661.79 0.0M
2025-03-04 1,632.89 1,660.55 1,630.42 1,645.48 0.0M
2025-02-28 1,684.76 1,685.75 1,648.20 1,648.20 0.0M
2025-02-27 1,721.08 1,725.03 1,703.29 1,712.18 0.0M
2025-02-26 1,709.96 1,725.52 1,702.05 1,718.61 0.0M
2025-02-25 1,704.28 1,717.37 1,697.86 1,712.18 0.0M
2025-02-24 1,715.15 1,721.08 1,709.71 1,716.88 0.0M
2025-02-21 1,739.85 1,740.10 1,720.34 1,733.67 0.0M
2025-02-20 1,740.84 1,743.31 1,728.49 1,732.69 0.0M
2025-02-19 1,717.86 1,753.19 1,716.38 1,747.76 0.0M
2025-02-18 1,703.78 1,713.91 1,695.63 1,711.44 0.0M
2025-02-17 1,687.97 1,700.57 1,687.23 1,698.35 0.0M
2025-02-14 1,684.02 1,694.89 1,679.08 1,688.22 0.0M
2025-02-13 1,667.22 1,678.34 1,663.76 1,676.61 0.0M
2025-02-12 1,662.78 1,664.51 1,645.48 1,661.79 0.0M
2025-02-11 1,648.70 1,665.74 1,645.98 1,658.33 0.0M
2025-02-10 1,630.91 1,648.94 1,625.72 1,642.27 0.0M
2025-02-07 1,654.38 1,656.60 1,640.54 1,643.76 0.0M
2025-02-06 1,648.45 1,655.12 1,641.04 1,652.65 0.0M
2025-02-05 1,631.90 1,645.73 1,629.92 1,636.34 0.0M
2025-02-04 1,620.04 1,641.28 1,611.89 1,618.56 0.0M
2025-02-03 1,605.96 1,608.18 1,584.96 1,596.82 0.0M
2025-01-31 1,644.00 1,651.66 1,628.93 1,642.77 0.0M
2025-01-30 1,644.25 1,644.25 1,639.80 1,639.80 0.0M
2025-01-24 1,657.09 1,667.47 1,651.66 1,659.32 0.0M
2025-01-23 1,667.22 1,670.93 1,648.70 1,650.18 0.0M
2025-01-22 1,662.04 1,675.13 1,653.39 1,669.94 0.0M
2025-01-21 1,662.28 1,672.16 1,640.79 1,650.42 0.0M
2025-01-20 1,660.31 1,661.29 1,645.24 1,649.93 0.0M
2025-01-17 1,651.66 1,656.35 1,643.01 1,651.91 0.0M
2025-01-16 1,655.86 1,661.54 1,649.44 1,657.34 0.0M
2025-01-15 1,637.09 1,653.64 1,628.44 1,631.65 0.0M
2025-01-14 1,633.13 1,640.30 1,622.26 1,635.11 0.0M
2025-01-13 1,637.09 1,645.48 1,623.50 1,627.70 0.0M
2025-01-10 1,646.72 1,661.05 1,642.52 1,652.15 0.0M
2025-01-09 1,646.47 1,668.71 1,645.98 1,650.18 0.0M
2025-01-08 1,624.24 1,662.53 1,620.53 1,651.41 0.0M
2025-01-07 1,653.14 1,663.76 1,636.59 1,638.07 0.0M
2025-01-06 1,603.24 1,641.28 1,603.24 1,634.37 0.0M
2025-01-03 1,564.46 1,614.61 1,562.73 1,605.47 0.0M
2025-01-02 1,573.35 1,577.30 1,559.76 1,569.15 0.0M