KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 韓国 →
393.99
最終更新: 2025-10-02
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
09:53 579.50 579.50 579.33 579.42 0.0K
09:54 579.42 579.42 579.16 579.25 0.0K
09:55 579.16 579.16 578.81 578.90 0.0K
09:56 578.73 579.07 578.73 578.81 0.0K
09:57 578.81 579.07 578.64 578.99 0.0K
09:58 578.90 579.33 578.90 579.33 0.0K
09:59 579.33 579.76 579.25 579.59 0.0K
10:00 579.59 579.59 579.33 579.33 0.0K
10:01 579.33 579.33 578.90 578.90 0.0K
10:02 578.81 578.99 578.73 578.99 0.0K
10:03 579.16 579.50 579.07 579.50 0.0K
10:04 579.50 579.50 579.25 579.33 0.0K
10:05 579.42 579.42 579.25 579.25 0.0K
10:06 579.42 579.59 579.33 579.59 0.0K
10:07 579.59 579.68 579.16 579.25 0.0K
10:08 579.16 579.85 579.16 579.85 0.0K
10:09 579.85 580.02 579.85 579.85 0.0K
10:10 579.94 580.11 579.76 579.94 0.0K
10:11 579.85 580.02 579.85 580.02 0.0K
10:12 580.11 580.11 579.94 580.11 0.0K
10:13 580.11 580.97 580.02 580.80 0.0K
10:14 580.80 580.89 580.63 580.80 0.0K
10:15 580.80 580.80 580.46 580.54 0.0K
10:16 580.63 580.71 580.54 580.71 0.0K
10:17 580.80 581.32 580.80 581.15 0.0K
10:18 581.15 581.49 581.15 581.49 0.0K
10:19 581.49 581.49 581.06 581.15 0.0K
10:20 580.97 580.97 580.63 580.63 0.0K
10:21 580.71 580.71 580.02 580.11 0.0K
10:22 580.11 580.37 580.11 580.28 0.0K
10:23 580.28 580.37 580.20 580.37 0.0K
10:24 580.37 580.54 580.37 580.46 0.0K
10:25 580.46 580.46 580.20 580.28 0.0K
10:26 580.28 580.63 580.28 580.46 0.0K
10:27 580.46 580.63 580.28 580.37 0.0K
10:28 580.37 580.71 580.37 580.63 0.0K
10:29 580.63 580.63 580.37 580.54 0.0K
10:30 580.63 581.23 580.63 581.15 0.0K
10:31 581.32 581.41 581.06 581.23 0.0K
10:32 581.23 581.32 581.15 581.23 0.0K
10:33 581.23 581.32 581.06 581.32 0.0K
10:34 581.23 581.49 581.23 581.23 0.0K
10:35 581.06 581.06 580.80 580.80 0.0K
10:36 580.80 581.15 580.80 580.89 0.0K
10:37 581.06 581.06 580.89 580.97 0.0K
10:38 580.97 581.06 580.71 580.71 0.0K
10:39 580.54 580.71 580.54 580.63 0.0K
10:40 580.63 580.80 580.54 580.54 0.0K
10:41 580.54 580.89 580.46 580.71 0.0K
10:42 580.80 580.80 580.28 580.28 0.0K
10:43 580.20 580.20 579.59 579.68 0.0K
10:44 579.68 579.68 579.50 579.59 0.0K
10:45 579.59 579.59 579.16 579.16 0.0K
10:46 579.16 579.50 579.16 579.50 0.0K
10:47 579.50 579.59 579.16 579.16 0.0K
10:48 579.07 579.07 578.90 578.99 0.0K
10:49 578.99 579.25 578.99 579.25 0.0K
10:50 579.16 579.50 579.16 579.25 0.0K
10:51 579.25 579.42 578.99 578.99 0.0K
10:52 578.99 579.25 578.90 579.25 0.0K
10:53 579.25 579.42 579.25 579.33 0.0K
10:54 579.25 579.33 579.16 579.33 0.0K
10:55 579.25 579.42 579.16 579.25 0.0K
10:56 579.25 579.42 579.16 579.33 0.0K
10:57 579.33 579.42 579.16 579.33 0.0K
10:58 579.33 579.33 579.07 579.25 0.0K
10:59 579.16 579.16 578.90 578.90 0.0K
11:00 578.81 578.90 578.73 578.90 0.0K
11:01 578.90 578.99 578.90 578.99 0.0K
11:02 578.99 579.07 578.90 578.99 0.0K
11:03 578.99 578.99 578.90 578.99 0.0K
11:04 578.99 579.33 578.99 579.25 0.0K
11:05 579.25 579.25 578.90 578.90 0.0K
11:06 578.99 579.25 578.99 579.07 0.0K
11:07 579.07 579.25 578.99 579.25 0.0K
11:08 579.25 579.33 579.16 579.33 0.0K
11:09 579.42 579.42 579.16 579.16 0.0K
11:10 579.16 579.42 579.16 579.16 0.0K
11:11 579.25 579.59 579.25 579.42 0.0K
11:12 579.33 579.50 579.33 579.50 0.0K
11:13 579.50 579.50 579.25 579.42 0.0K
11:14 579.42 579.42 579.25 579.25 0.0K
11:15 579.16 579.50 579.16 579.50 0.0K
11:16 579.42 579.42 579.33 579.33 0.0K
11:17 579.33 579.33 579.16 579.25 0.0K
11:18 579.25 579.25 579.07 579.07 0.0K
11:19 579.16 579.50 579.16 579.33 0.0K
11:20 579.50 579.59 579.42 579.50 0.0K
11:21 579.42 579.42 579.33 579.42 0.0K
11:22 579.33 579.59 579.33 579.42 0.0K
11:23 579.33 579.50 579.33 579.42 0.0K
11:24 579.42 579.42 579.25 579.25 0.0K
11:25 579.25 579.25 579.16 579.16 0.0K
11:26 579.25 579.25 579.16 579.16 0.0K
11:27 579.16 579.25 578.90 578.90 0.0K
11:28 578.99 579.16 578.99 579.07 0.0K
11:29 579.07 579.16 579.07 579.16 0.0K
11:30 578.99 578.99 578.55 578.81 0.0K
11:31 578.81 578.90 578.73 578.81 0.0K
11:32 578.81 578.90 578.64 578.73 0.0K
11:33 578.73 578.73 578.55 578.55 0.0K
11:34 578.55 578.81 578.55 578.81 0.0K
11:35 578.90 578.99 578.81 578.99 0.0K
11:36 578.99 578.99 578.64 578.64 0.0K
11:37 578.64 578.64 578.55 578.55 0.0K
11:38 578.55 578.73 578.55 578.64 0.0K
11:39 578.64 578.64 578.55 578.64 0.0K
11:40 578.73 578.73 578.64 578.64 0.0K
11:41 578.64 578.81 578.64 578.81 0.0K
11:42 578.81 578.81 578.47 578.47 0.0K
11:43 578.47 578.64 578.47 578.47 0.0K
11:44 578.38 578.55 578.38 578.55 0.0K
11:45 578.55 578.64 578.38 578.38 0.0K
11:46 578.29 578.29 578.21 578.21 0.0K
11:47 578.21 578.29 578.04 578.04 0.0K
11:48 578.04 578.04 577.86 577.95 0.0K
11:49 577.86 578.04 577.78 577.86 0.0K
11:50 577.86 577.86 577.60 577.69 0.0K
11:51 577.60 577.60 577.43 577.52 0.0K
11:52 577.52 577.60 577.26 577.26 0.0K
11:53 577.26 577.34 577.17 577.26 0.0K
11:54 577.26 577.52 577.26 577.43 0.0K
11:55 577.43 577.43 577.26 577.34 0.0K
11:56 577.26 577.43 577.26 577.34 0.0K
11:57 577.34 577.43 577.34 577.34 0.0K
11:58 577.43 577.78 577.34 577.78 0.0K
11:59 577.78 577.86 577.69 577.69 0.0K
12:00 577.69 577.86 577.60 577.86 0.0K
12:01 577.78 577.86 577.78 577.78 0.0K
12:02 577.78 577.95 577.78 577.78 0.0K
12:03 577.78 577.86 577.78 577.78 0.0K
12:04 577.95 578.04 577.95 578.04 0.0K
12:05 578.12 578.12 577.95 578.04 0.0K
12:06 578.04 578.12 577.86 577.95 0.0K
12:07 577.86 578.12 577.86 577.95 0.0K
12:08 577.95 578.12 577.86 577.86 0.0K
12:09 577.95 578.12 577.86 578.04 0.0K
12:10 578.12 578.12 577.95 578.04 0.0K
12:11 578.04 578.47 578.04 578.47 0.0K
12:12 578.38 578.55 578.29 578.47 0.0K
12:13 578.47 578.55 578.38 578.47 0.0K
12:14 578.55 578.55 578.38 578.38 0.0K
12:15 578.38 578.47 578.29 578.38 0.0K
12:16 578.47 578.55 578.38 578.47 0.0K
12:17 578.47 578.47 578.29 578.29 0.0K
12:18 578.29 578.38 578.29 578.38 0.0K
12:19 578.29 578.38 578.29 578.29 0.0K
12:20 578.29 578.29 578.21 578.21 0.0K
12:21 578.21 578.29 578.21 578.21 0.0K
12:22 578.29 578.29 578.12 578.12 0.0K
12:23 578.29 578.29 578.21 578.29 0.0K
12:24 578.38 578.38 578.29 578.29 0.0K
12:25 578.29 578.38 578.21 578.38 0.0K
12:26 578.29 578.47 578.29 578.47 0.0K
12:27 578.47 578.64 578.38 578.55 0.0K
12:28 578.47 578.55 578.47 578.55 0.0K
12:29 578.55 578.55 578.38 578.47 0.0K
12:30 578.38 578.38 578.29 578.38 0.0K
12:31 578.29 578.38 578.21 578.38 0.0K
12:32 578.38 578.38 578.21 578.38 0.0K
12:33 578.38 578.38 578.21 578.38 0.0K
12:34 578.38 578.55 578.29 578.47 0.0K
12:35 578.47 578.47 578.47 578.47 0.0K
12:36 578.47 578.47 578.29 578.29 0.0K
12:37 578.29 578.29 578.12 578.12 0.0K
12:38 578.12 578.21 578.04 578.12 0.0K
12:39 578.12 578.29 577.95 578.29 0.0K
12:40 578.29 578.38 578.29 578.29 0.0K
12:41 578.29 578.38 578.29 578.38 0.0K
12:42 578.38 578.47 578.29 578.47 0.0K
12:43 578.47 578.55 578.29 578.29 0.0K
12:44 578.29 578.29 578.21 578.29 0.0K
12:45 578.29 578.38 578.29 578.38 0.0K
12:46 578.38 578.55 578.38 578.47 0.0K
12:47 578.47 578.73 578.47 578.73 0.0K
12:48 578.73 578.90 578.73 578.81 0.0K
12:49 578.73 578.81 578.64 578.81 0.0K
12:50 578.81 578.81 578.64 578.73 0.0K
12:51 578.81 578.81 578.64 578.73 0.0K
12:52 578.73 578.73 578.64 578.73 0.0K
12:53 578.73 578.90 578.73 578.90 0.0K
12:54 578.90 578.90 578.64 578.64 0.0K
12:55 578.64 578.73 578.64 578.64 0.0K
12:56 578.64 578.73 578.55 578.73 0.0K
12:57 578.64 578.73 578.64 578.64 0.0K
12:58 578.64 578.64 578.64 578.64 0.0K
12:59 578.64 578.64 578.47 578.55 0.0K
13:00 578.64 578.64 578.55 578.55 0.0K
13:01 578.55 578.55 578.38 578.47 0.0K
13:02 578.55 578.55 578.47 578.47 0.0K
13:03 578.55 578.55 578.47 578.55 0.0K
13:04 578.55 578.64 578.55 578.64 0.0K
13:05 578.64 578.64 578.55 578.55 0.0K
13:06 578.47 578.55 578.29 578.29 0.0K
13:07 578.29 578.47 578.29 578.38 0.0K
13:08 578.38 578.55 578.38 578.55 0.0K
13:09 578.55 578.55 578.29 578.29 0.0K
13:10 578.38 578.47 578.29 578.38 0.0K
13:11 578.29 578.29 578.04 578.04 0.0K
13:12 578.04 578.12 578.04 578.12 0.0K
13:13 578.12 578.29 578.12 578.21 0.0K
13:14 578.21 578.29 578.12 578.21 0.0K
13:15 578.21 578.29 578.12 578.12 0.0K
13:16 578.12 578.21 578.04 578.21 0.0K
13:17 578.21 578.21 578.12 578.21 0.0K
13:18 578.21 578.29 578.21 578.29 0.0K
13:19 578.29 578.38 578.29 578.38 0.0K
13:20 578.38 578.47 578.29 578.29 0.0K
13:21 578.29 578.38 578.21 578.21 0.0K
13:22 578.12 578.21 578.12 578.21 0.0K
13:23 578.21 578.21 577.95 577.95 0.0K
13:24 577.95 578.04 577.95 577.95 0.0K
13:25 577.95 578.21 577.95 578.21 0.0K
13:26 578.21 578.55 578.21 578.55 0.0K
13:27 578.55 578.64 578.55 578.55 0.0K
13:28 578.55 578.64 578.55 578.55 0.0K
13:29 578.55 578.64 578.38 578.38 0.0K
13:30 578.38 578.38 578.21 578.21 0.0K
13:31 578.21 578.29 578.12 578.29 0.0K
13:32 578.29 578.64 578.29 578.55 0.0K
13:33 578.55 578.73 578.55 578.73 0.0K
13:34 578.73 578.81 578.64 578.73 0.0K
13:35 578.73 579.07 578.73 579.07 0.0K
13:36 579.16 579.16 578.90 578.99 0.0K
13:37 578.90 579.16 578.90 579.16 0.0K
13:38 579.16 579.16 578.99 578.99 0.0K
13:39 578.99 578.99 578.90 578.99 0.0K
13:40 578.99 579.07 578.90 578.99 0.0K
13:41 578.99 578.99 578.64 578.64 0.0K
13:42 578.64 578.73 578.55 578.64 0.0K
13:43 578.64 578.73 578.64 578.64 0.0K
13:44 578.64 578.64 578.64 578.64 0.0K
13:45 578.64 578.81 578.38 578.81 0.0K
13:46 578.81 578.81 578.73 578.81 0.0K
13:47 578.81 578.81 578.73 578.73 0.0K
13:48 578.73 578.99 578.73 578.90 0.0K
13:49 578.90 578.90 578.73 578.73 0.0K
13:50 578.81 578.81 578.64 578.73 0.0K
13:51 578.73 578.73 578.73 578.73 0.0K
13:52 578.73 578.81 578.64 578.81 0.0K
13:53 578.81 578.81 578.73 578.73 0.0K
13:54 578.73 578.81 578.73 578.81 0.0K
13:55 578.81 578.99 578.81 578.99 0.0K
13:56 578.99 578.99 578.90 578.99 0.0K
13:57 578.99 579.07 578.90 578.90 0.0K
13:58 578.90 578.90 578.81 578.90 0.0K
13:59 578.90 578.90 578.73 578.73 0.0K
14:00 578.73 578.73 578.55 578.55 0.0K
14:01 578.55 578.90 578.55 578.81 0.0K
14:02 578.81 578.90 578.81 578.81 0.0K
14:03 578.90 578.90 578.73 578.73 0.0K
14:04 578.73 578.73 578.64 578.64 0.0K
14:05 578.64 578.64 578.55 578.64 0.0K
14:06 578.64 578.73 578.64 578.73 0.0K
14:07 578.64 578.90 578.64 578.90 0.0K
14:08 578.90 578.99 578.90 578.90 0.0K
14:09 578.81 578.90 578.73 578.90 0.0K
14:10 578.90 578.99 578.90 578.90 0.0K
14:11 578.90 578.99 578.81 578.99 0.0K
14:12 578.90 578.99 578.81 578.90 0.0K
14:13 578.90 578.99 578.81 578.99 0.0K
14:14 578.99 578.99 578.73 578.73 0.0K
14:15 578.73 578.73 578.38 578.47 0.0K
14:16 578.38 578.47 578.38 578.38 0.0K
14:17 578.38 578.55 578.38 578.55 0.0K
14:18 578.55 578.73 578.55 578.64 0.0K
14:19 578.64 578.64 578.55 578.55 0.0K
14:20 578.55 578.55 578.55 578.55 0.0K
14:21 578.64 578.90 578.64 578.81 0.0K
14:22 578.81 578.90 578.81 578.81 0.0K
14:23 578.90 578.90 578.81 578.90 0.0K
14:24 578.90 578.90 578.64 578.73 0.0K
14:25 578.73 578.73 578.64 578.73 0.0K
14:26 578.73 579.16 578.64 579.16 0.0K
14:27 579.16 579.16 578.99 579.07 0.0K
14:28 579.16 579.25 579.07 579.16 0.0K
14:29 579.16 579.33 579.16 579.33 0.0K
14:30 579.50 579.76 579.50 579.59 0.0K
14:31 579.59 579.76 579.59 579.59 0.0K
14:32 579.59 579.59 579.25 579.25 0.0K
14:33 579.25 579.42 579.25 579.42 0.0K
14:34 579.33 579.33 579.07 579.07 0.0K
14:35 579.07 579.07 578.99 579.07 0.0K
14:36 579.07 579.07 578.90 578.99 0.0K
14:37 579.07 579.16 579.07 579.16 0.0K
14:38 579.16 579.42 579.16 579.42 0.0K
14:39 579.42 579.42 579.25 579.33 0.0K
14:40 579.33 579.33 579.16 579.16 0.0K
14:41 578.99 579.07 578.99 578.99 0.0K
14:42 579.07 579.16 579.07 579.16 0.0K
14:43 579.16 579.16 579.07 579.07 0.0K
14:44 579.07 579.07 578.90 578.99 0.0K
14:45 578.90 579.07 578.90 578.99 0.0K
14:46 578.99 579.16 578.99 579.16 0.0K
14:47 579.16 579.16 579.07 579.07 0.0K
14:48 579.07 579.07 578.99 578.99 0.0K
14:49 578.99 579.07 578.99 578.99 0.0K
14:50 578.99 578.99 578.81 578.90 0.0K
14:51 578.90 579.07 578.90 578.99 0.0K
14:52 578.99 579.07 578.90 578.99 0.0K
14:53 578.99 578.99 578.81 578.81 0.0K
14:54 578.81 578.81 578.73 578.73 0.0K
14:55 578.73 578.81 578.55 578.55 0.0K
14:56 578.55 578.73 578.55 578.64 0.0K
14:57 578.73 578.99 578.73 578.90 0.0K
14:58 578.90 578.99 578.90 578.99 0.0K
14:59 578.90 578.90 578.81 578.81 0.0K
15:00 578.81 578.90 578.64 578.64 0.0K
15:01 578.55 578.90 578.55 578.90 0.0K
15:02 578.90 579.16 578.90 579.16 0.0K
15:03 579.16 579.16 578.99 579.07 0.0K
15:04 579.07 579.07 578.81 578.81 0.0K
15:05 578.81 578.90 578.73 578.81 0.0K
15:06 578.90 578.90 578.55 578.55 0.0K
15:07 578.55 578.64 578.47 578.55 0.0K
15:08 578.55 578.73 578.55 578.64 0.0K
15:09 578.64 578.73 578.64 578.64 0.0K
15:10 578.73 578.73 578.64 578.73 0.0K
15:11 578.73 578.81 578.55 578.55 0.0K
15:12 578.55 578.64 578.55 578.55 0.0K
15:13 578.55 578.55 578.38 578.38 0.0K
15:14 578.38 578.38 578.29 578.29 0.0K
15:15 578.21 578.38 578.21 578.29 0.0K
15:16 578.38 578.38 578.29 578.38 0.0K
15:17 578.38 578.64 578.38 578.64 0.0K
15:18 578.64 578.64 578.38 578.47 0.0K
15:19 578.47 578.64 578.38 578.38 0.0K
15:20 578.55 578.99 578.55 578.99 0.0K
15:21 578.99 578.99 578.81 578.90 0.0K
15:22 578.99 579.16 578.99 579.07 0.0K
15:23 579.16 579.16 578.99 579.07 0.0K
15:24 579.07 579.16 578.99 579.07 0.0K
15:25 579.07 579.16 579.07 579.16 0.0K
15:26 579.07 579.16 579.07 579.07 0.0K
15:27 579.07 579.16 578.99 578.99 0.0K
15:28 578.99 578.99 578.81 578.81 0.0K
15:29 578.90 579.07 578.47 578.47 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