KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 韓国 →
393.99
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:45 619.92 620.21 619.73 619.83 0.0K
09:46 619.92 621.09 619.92 620.89 0.0K
09:47 620.80 621.67 620.70 621.57 0.0K
09:48 622.06 622.35 621.77 621.96 0.0K
09:49 621.77 622.15 621.77 621.96 0.0K
09:50 622.15 622.74 622.15 622.54 0.0K
09:51 622.54 623.12 622.54 622.93 0.0K
09:52 623.12 623.12 622.54 622.54 0.0K
09:53 622.54 623.12 622.45 622.74 0.0K
09:54 622.74 623.51 622.74 623.51 0.0K
09:55 623.51 623.80 623.32 623.61 0.0K
09:56 623.51 623.71 623.22 623.71 0.0K
09:57 623.51 623.80 623.22 623.42 0.0K
09:58 623.32 623.42 623.12 623.22 0.0K
09:59 623.22 623.22 622.54 622.64 0.0K
10:00 622.25 622.25 620.80 620.99 0.0K
10:01 621.09 622.06 620.89 622.06 0.0K
10:02 622.15 622.93 622.15 622.54 0.0K
10:03 622.45 623.32 622.35 623.32 0.0K
10:04 623.32 624.19 623.32 624.00 0.0K
10:05 623.71 625.26 623.71 624.97 0.0K
10:06 625.07 625.07 624.29 624.58 0.0K
10:07 624.77 624.77 624.10 624.68 0.0K
10:08 624.77 625.07 624.29 624.68 0.0K
10:09 624.58 624.68 623.90 624.10 0.0K
10:10 624.39 624.39 623.42 623.42 0.0K
10:11 623.61 624.10 623.42 623.42 0.0K
10:12 623.51 624.29 623.51 623.80 0.0K
10:13 623.90 624.29 623.12 623.12 0.0K
10:14 623.03 623.03 622.06 622.06 0.0K
10:15 622.15 622.15 621.09 621.18 0.0K
10:16 621.09 621.28 620.41 620.50 0.0K
10:17 620.41 620.89 620.41 620.50 0.0K
10:18 620.50 621.18 620.41 620.60 0.0K
10:19 620.70 621.18 620.60 621.18 0.0K
10:20 621.48 621.48 620.70 620.89 0.0K
10:21 620.80 620.80 620.12 620.21 0.0K
10:22 620.12 620.21 619.83 620.12 0.0K
10:23 620.12 620.31 618.95 619.05 0.0K
10:24 619.05 619.24 618.86 618.86 0.0K
10:25 618.86 618.95 618.66 618.76 0.0K
10:26 618.86 618.95 618.37 618.86 0.0K
10:27 618.95 619.24 618.95 618.95 0.0K
10:28 619.05 619.15 618.86 618.95 0.0K
10:29 618.95 619.15 618.66 619.05 0.0K
10:30 619.05 620.02 619.05 620.02 0.0K
10:31 620.02 620.02 619.53 619.83 0.0K
10:32 619.92 620.41 619.83 620.02 0.0K
10:33 620.12 620.50 619.92 620.50 0.0K
10:34 620.50 621.38 620.50 621.18 0.0K
10:35 621.28 622.06 621.28 621.77 0.0K
10:36 621.77 621.96 621.48 621.57 0.0K
10:37 621.86 621.96 621.38 621.96 0.0K
10:38 621.86 621.86 621.18 621.38 0.0K
10:39 621.48 621.86 621.28 621.28 0.0K
10:40 621.18 621.67 621.09 621.28 0.0K
10:41 621.28 621.28 620.89 621.09 0.0K
10:42 620.99 621.28 620.89 621.09 0.0K
10:43 621.09 621.28 620.70 621.28 0.0K
10:44 621.38 621.67 621.18 621.48 0.0K
10:45 621.57 621.86 621.48 621.57 0.0K
10:46 621.67 622.15 621.57 622.15 0.0K
10:47 622.45 622.93 622.45 622.45 0.0K
10:48 622.35 622.54 622.15 622.45 0.0K
10:49 622.64 622.93 622.54 622.54 0.0K
10:50 622.74 622.74 622.45 622.54 0.0K
10:51 622.54 622.54 621.28 621.28 0.0K
10:52 621.38 621.57 620.99 621.09 0.0K
10:53 621.18 621.48 621.09 621.48 0.0K
10:54 621.38 621.57 621.38 621.57 0.0K
10:55 621.48 621.86 621.28 621.77 0.0K
10:56 621.67 621.77 621.38 621.57 0.0K
10:57 621.67 622.06 621.67 621.86 0.0K
10:58 621.86 621.96 621.67 621.77 0.0K
10:59 621.77 621.96 621.77 621.86 0.0K
11:00 621.86 622.45 621.77 622.15 0.0K
11:01 622.06 622.15 621.86 622.15 0.0K
11:02 622.25 622.35 622.06 622.25 0.0K
11:03 622.45 622.74 622.25 622.74 0.0K
11:04 622.93 622.93 622.06 622.25 0.0K
11:05 622.35 622.45 622.25 622.35 0.0K
11:06 622.45 622.45 622.25 622.25 0.0K
11:07 622.25 622.25 621.77 621.77 0.0K
11:08 621.67 621.96 621.67 621.86 0.0K
11:09 621.77 621.86 621.77 621.77 0.0K
11:10 621.77 621.96 621.67 621.96 0.0K
11:11 621.96 622.06 621.86 621.96 0.0K
11:12 621.86 621.86 621.48 621.57 0.0K
11:13 621.77 622.35 621.77 622.35 0.0K
11:14 622.45 622.74 622.45 622.45 0.0K
11:15 622.54 623.22 622.54 623.22 0.0K
11:16 623.22 623.22 622.83 623.03 0.0K
11:17 623.12 623.12 622.74 622.93 0.0K
11:18 623.03 623.12 622.83 622.93 0.0K
11:19 622.93 623.32 622.93 623.22 0.0K
11:20 623.22 623.22 623.03 623.22 0.0K
11:21 623.22 623.42 623.03 623.12 0.0K
11:22 623.22 623.61 623.22 623.42 0.0K
11:23 623.42 623.42 622.93 623.03 0.0K
11:24 623.03 623.22 623.03 623.22 0.0K
11:25 623.22 623.22 622.83 622.83 0.0K
11:26 622.83 622.83 622.54 622.54 0.0K
11:27 622.54 622.74 622.45 622.54 0.0K
11:28 622.54 622.74 622.54 622.74 0.0K
11:29 622.74 622.74 622.54 622.74 0.0K
11:30 622.54 622.64 622.25 622.25 0.0K
11:31 622.25 622.45 622.06 622.25 0.0K
11:32 622.15 622.35 622.06 622.06 0.0K
11:33 622.06 622.06 621.86 621.86 0.0K
11:34 621.96 621.96 621.57 621.77 0.0K
11:35 621.86 621.86 621.67 621.77 0.0K
11:36 621.77 622.15 621.77 621.86 0.0K
11:37 621.86 622.06 621.86 621.96 0.0K
11:38 621.96 621.96 621.48 621.48 0.0K
11:39 621.48 621.48 621.18 621.48 0.0K
11:40 621.38 621.38 621.18 621.18 0.0K
11:41 621.28 621.67 621.28 621.57 0.0K
11:42 621.57 621.77 621.48 621.67 0.0K
11:43 621.57 621.57 621.48 621.48 0.0K
11:44 621.48 621.77 621.48 621.67 0.0K
11:45 621.67 621.77 621.48 621.77 0.0K
11:46 621.77 621.77 621.28 621.28 0.0K
11:47 621.28 621.28 620.99 621.18 0.0K
11:48 621.28 621.28 621.09 621.09 0.0K
11:49 621.09 621.09 620.70 620.99 0.0K
11:50 620.99 620.99 620.70 620.89 0.0K
11:51 620.80 620.89 620.70 620.89 0.0K
11:52 620.99 621.18 620.89 621.09 0.0K
11:53 621.09 621.28 620.99 621.09 0.0K
11:54 621.09 621.28 621.09 621.28 0.0K
11:55 621.28 621.28 620.99 620.99 0.0K
11:56 620.99 621.18 620.99 621.18 0.0K
11:57 621.09 621.28 620.99 621.18 0.0K
11:58 621.09 621.28 620.99 620.99 0.0K
11:59 620.99 620.99 620.80 620.99 0.0K
12:00 620.99 620.99 620.60 620.89 0.0K
12:01 620.89 621.67 620.89 621.67 0.0K
12:02 621.67 621.86 621.57 621.77 0.0K
12:03 621.77 622.06 621.77 621.86 0.0K
12:04 621.96 622.25 621.96 622.25 0.0K
12:05 622.25 622.25 622.06 622.15 0.0K
12:06 622.15 622.45 622.15 622.35 0.0K
12:07 622.35 622.35 622.06 622.15 0.0K
12:08 622.15 622.15 621.96 622.15 0.0K
12:09 622.25 622.54 622.25 622.35 0.0K
12:10 622.45 622.64 622.45 622.64 0.0K
12:11 622.54 622.64 622.35 622.54 0.0K
12:12 622.54 622.64 622.54 622.54 0.0K
12:13 622.64 622.64 622.35 622.45 0.0K
12:14 622.45 622.54 622.35 622.54 0.0K
12:15 622.54 622.74 622.35 622.74 0.0K
12:16 622.74 622.83 622.64 622.64 0.0K
12:17 622.74 622.83 622.74 622.83 0.0K
12:18 622.83 622.83 622.64 622.74 0.0K
12:19 622.93 623.03 622.83 622.93 0.0K
12:20 623.12 623.12 622.83 622.83 0.0K
12:21 622.74 622.83 622.74 622.83 0.0K
12:22 622.83 622.93 622.74 622.74 0.0K
12:23 622.64 622.74 622.45 622.64 0.0K
12:24 622.54 622.64 622.35 622.54 0.0K
12:25 622.54 622.54 622.35 622.45 0.0K
12:26 622.45 622.74 622.35 622.35 0.0K
12:27 622.35 622.54 622.15 622.15 0.0K
12:28 622.25 622.35 622.06 622.06 0.0K
12:29 622.06 622.45 622.06 622.35 0.0K
12:30 622.35 622.45 622.25 622.45 0.0K
12:31 622.54 622.93 622.45 622.93 0.0K
12:32 622.83 623.03 622.83 622.93 0.0K
12:33 622.93 623.22 622.93 623.12 0.0K
12:34 623.12 623.12 622.93 623.03 0.0K
12:35 623.03 623.03 622.74 622.83 0.0K
12:36 622.83 623.03 622.83 622.93 0.0K
12:37 622.93 622.93 622.83 622.93 0.0K
12:38 622.83 622.93 622.54 622.64 0.0K
12:39 622.74 622.83 622.64 622.83 0.0K
12:40 622.83 623.32 622.83 623.22 0.0K
12:41 623.22 623.51 623.22 623.22 0.0K
12:42 623.22 623.32 623.12 623.22 0.0K
12:43 623.22 623.42 623.12 623.42 0.0K
12:44 623.42 623.80 623.42 623.80 0.0K
12:45 623.80 623.80 623.51 623.61 0.0K
12:46 623.61 623.90 623.42 623.90 0.0K
12:47 623.90 623.90 623.80 623.80 0.0K
12:48 623.80 623.90 623.71 623.80 0.0K
12:49 623.80 624.10 623.80 624.00 0.0K
12:50 624.00 624.00 623.80 623.80 0.0K
12:51 623.71 623.80 623.61 623.61 0.0K
12:52 623.71 624.00 623.71 623.90 0.0K
12:53 623.90 624.00 623.71 624.00 0.0K
12:54 624.00 624.00 623.90 623.90 0.0K
12:55 623.90 623.90 623.71 623.80 0.0K
12:56 623.71 623.90 623.71 623.90 0.0K
12:57 623.90 623.90 623.80 623.90 0.0K
12:58 623.90 624.00 623.61 623.61 0.0K
12:59 623.61 623.80 623.61 623.71 0.0K
13:00 623.80 624.00 623.71 623.90 0.0K
13:01 624.00 624.00 623.80 623.80 0.0K
13:02 623.80 623.80 623.61 623.80 0.0K
13:03 623.80 623.90 623.71 623.71 0.0K
13:04 623.71 624.00 623.71 624.00 0.0K
13:05 624.00 624.00 623.71 623.90 0.0K
13:06 623.90 623.90 623.51 623.61 0.0K
13:07 623.61 623.61 623.32 623.51 0.0K
13:08 623.51 623.51 623.32 623.42 0.0K
13:09 623.51 623.51 623.42 623.51 0.0K
13:10 623.51 623.51 623.12 623.32 0.0K
13:11 623.32 623.32 623.12 623.22 0.0K
13:12 623.22 623.71 623.22 623.61 0.0K
13:13 623.61 623.80 623.51 623.71 0.0K
13:14 623.71 623.71 623.51 623.51 0.0K
13:15 623.61 623.80 623.51 623.80 0.0K
13:16 623.80 623.80 623.61 623.61 0.0K
13:17 623.61 623.90 623.61 623.80 0.0K
13:18 623.80 623.80 623.71 623.71 0.0K
13:19 623.71 623.71 623.42 623.51 0.0K
13:20 623.51 623.61 623.42 623.51 0.0K
13:21 623.51 623.71 623.42 623.71 0.0K
13:22 623.71 623.90 623.71 623.90 0.0K
13:23 623.90 623.90 623.80 623.90 0.0K
13:24 624.00 624.00 623.61 623.61 0.0K
13:25 623.61 623.90 623.61 623.90 0.0K
13:26 623.90 624.39 623.90 624.29 0.0K
13:27 624.19 624.48 624.19 624.48 0.0K
13:28 624.58 624.58 624.29 624.39 0.0K
13:29 624.39 624.58 624.39 624.39 0.0K
13:30 624.39 624.77 624.39 624.58 0.0K
13:31 624.58 624.68 624.39 624.39 0.0K
13:32 624.48 624.48 624.19 624.19 0.0K
13:33 624.19 624.39 624.00 624.39 0.0K
13:34 624.39 624.48 624.39 624.39 0.0K
13:35 624.29 624.39 624.29 624.29 0.0K
13:36 624.29 624.39 624.19 624.29 0.0K
13:37 624.29 624.48 624.29 624.39 0.0K
13:38 624.39 624.39 624.19 624.29 0.0K
13:39 624.29 624.29 623.90 624.00 0.0K
13:40 624.10 624.10 623.90 624.00 0.0K
13:41 624.00 624.19 623.90 623.90 0.0K
13:42 623.90 624.00 623.90 624.00 0.0K
13:43 624.00 624.00 623.80 623.80 0.0K
13:44 623.90 623.90 623.51 623.51 0.0K
13:45 623.51 623.61 623.32 623.61 0.0K
13:46 623.61 623.71 623.51 623.61 0.0K
13:47 623.51 623.80 623.51 623.71 0.0K
13:48 623.71 623.80 623.61 623.80 0.0K
13:49 623.80 623.80 623.61 623.61 0.0K
13:50 623.61 623.71 623.61 623.61 0.0K
13:51 623.61 623.71 623.61 623.71 0.0K
13:52 623.71 623.90 623.61 623.90 0.0K
13:53 623.90 623.90 623.80 623.80 0.0K
13:54 623.80 624.19 623.80 624.10 0.0K
13:55 624.10 624.10 624.00 624.10 0.0K
13:56 624.10 624.19 624.00 624.19 0.0K
13:57 624.10 624.10 623.90 624.00 0.0K
13:58 624.00 624.10 623.80 624.10 0.0K
13:59 624.10 624.10 623.90 623.90 0.0K
14:00 623.90 623.90 623.51 623.80 0.0K
14:01 623.80 623.90 623.71 623.71 0.0K
14:02 623.71 623.80 623.61 623.71 0.0K
14:03 623.71 624.00 623.71 624.00 0.0K
14:04 624.00 624.29 623.90 624.19 0.0K
14:05 624.19 624.19 623.80 623.90 0.0K
14:06 623.90 623.90 623.71 623.80 0.0K
14:07 623.80 624.00 623.71 623.71 0.0K
14:08 623.90 623.90 623.80 623.90 0.0K
14:09 623.90 623.90 623.80 623.90 0.0K
14:10 623.90 624.00 623.71 623.80 0.0K
14:11 623.80 623.80 623.61 623.61 0.0K
14:12 623.51 623.71 623.51 623.71 0.0K
14:13 623.71 623.71 623.32 623.32 0.0K
14:14 623.32 623.42 623.22 623.22 0.0K
14:15 623.32 623.51 623.22 623.42 0.0K
14:16 623.42 623.42 623.12 623.32 0.0K
14:17 623.32 623.32 623.12 623.22 0.0K
14:18 623.22 623.32 623.03 623.12 0.0K
14:19 623.12 623.22 623.12 623.22 0.0K
14:20 623.22 623.22 622.64 622.74 0.0K
14:21 622.64 622.74 622.54 622.64 0.0K
14:22 622.64 622.74 622.15 622.25 0.0K
14:23 622.25 622.25 622.06 622.15 0.0K
14:24 622.15 622.25 622.15 622.25 0.0K
14:25 622.35 622.74 622.35 622.64 0.0K
14:26 622.54 622.64 622.35 622.45 0.0K
14:27 622.45 622.45 622.25 622.35 0.0K
14:28 622.25 622.54 622.25 622.54 0.0K
14:29 622.45 622.74 622.35 622.35 0.0K
14:30 622.45 622.45 621.96 621.96 0.0K
14:31 621.96 622.06 621.57 621.77 0.0K
14:32 621.77 621.96 621.67 621.77 0.0K
14:33 621.77 621.86 621.67 621.77 0.0K
14:34 621.86 621.86 621.28 621.38 0.0K
14:35 621.38 621.48 621.28 621.48 0.0K
14:36 621.48 621.48 621.18 621.28 0.0K
14:37 621.28 621.38 621.09 621.28 0.0K
14:38 621.28 621.38 621.09 621.28 0.0K
14:39 621.28 621.67 621.28 621.57 0.0K
14:40 621.57 621.67 621.48 621.57 0.0K
14:41 621.57 621.86 621.57 621.86 0.0K
14:42 621.86 622.35 621.86 622.25 0.0K
14:43 622.15 622.15 621.77 621.86 0.0K
14:44 621.96 621.96 621.77 621.86 0.0K
14:45 621.77 621.86 621.48 621.48 0.0K
14:46 621.48 621.77 621.48 621.77 0.0K
14:47 621.77 621.77 621.57 621.77 0.0K
14:48 621.77 621.77 621.57 621.67 0.0K
14:49 621.67 621.67 621.38 621.48 0.0K
14:50 621.38 621.57 621.18 621.18 0.0K
14:51 621.28 621.28 621.09 621.18 0.0K
14:52 621.09 621.38 621.09 621.28 0.0K
14:53 621.28 621.57 621.28 621.48 0.0K
14:54 621.28 621.28 621.09 621.09 0.0K
14:55 621.09 621.28 621.09 621.18 0.0K
14:56 621.28 621.38 621.28 621.28 0.0K
14:57 621.28 621.67 621.28 621.67 0.0K
14:58 621.67 621.96 621.67 621.86 0.0K
14:59 621.86 621.96 621.48 621.48 0.0K
15:00 621.48 621.57 621.38 621.57 0.0K
15:01 621.57 621.57 621.09 621.09 0.0K
15:02 621.09 621.09 620.80 620.99 0.0K
15:03 620.99 621.28 620.99 621.18 0.0K
15:04 621.18 621.28 621.09 621.18 0.0K
15:05 621.28 621.48 620.70 620.70 0.0K
15:06 620.70 620.80 620.50 620.50 0.0K
15:07 620.41 620.99 620.41 620.99 0.0K
15:08 620.99 621.18 620.89 621.09 0.0K
15:09 621.09 621.28 620.89 621.28 0.0K
15:10 621.28 621.28 620.89 620.99 0.0K
15:11 620.99 621.38 620.99 621.28 0.0K
15:12 621.18 621.18 620.89 620.89 0.0K
15:13 620.99 621.09 620.80 620.80 0.0K
15:14 620.80 620.80 620.50 620.50 0.0K
15:15 620.50 620.70 620.50 620.70 0.0K
15:16 620.80 620.80 620.60 620.60 0.0K
15:17 620.60 620.80 620.50 620.80 0.0K
15:18 620.80 620.80 620.70 620.80 0.0K
15:19 620.70 620.89 620.70 620.70 0.0K
15:20 620.80 621.38 620.80 621.28 0.0K
15:21 621.38 621.38 620.80 620.80 0.0K
15:22 620.80 620.89 620.60 620.80 0.0K
15:23 620.89 620.89 620.60 620.70 0.0K
15:24 620.60 620.70 620.12 620.12 0.0K
15:25 620.12 620.41 620.12 620.31 0.0K
15:26 620.31 620.41 620.21 620.21 0.0K
15:27 620.21 620.50 620.21 620.31 0.0K
15:28 620.41 620.50 620.31 620.41 0.0K
15:29 620.41 621.57 620.02 621.57 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし