KOSPI High Dividend Yield 50 (KSHDY50)

KSHDY50
🏛️ 韓国 →
3,747.59
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 3,847.81 3,851.20 3,847.31 3,847.32 1,903.0K
09:01 3,847.17 3,849.75 3,846.22 3,848.77 258.0K
09:02 3,849.31 3,851.68 3,847.97 3,851.35 285.0K
09:03 3,852.23 3,853.13 3,850.83 3,850.89 168.0K
09:04 3,850.80 3,852.02 3,850.33 3,850.33 168.0K
09:05 3,850.34 3,853.77 3,850.34 3,853.00 337.0K
09:06 3,853.16 3,855.37 3,852.60 3,853.25 202.0K
09:07 3,853.38 3,853.74 3,850.62 3,851.56 259.0K
09:08 3,850.90 3,851.26 3,849.02 3,850.25 321.0K
09:09 3,849.81 3,850.37 3,848.63 3,848.89 223.0K
09:10 3,848.89 3,850.25 3,847.64 3,848.36 181.0K
09:11 3,848.58 3,849.24 3,846.65 3,848.07 214.0K
09:12 3,847.97 3,849.74 3,847.49 3,849.62 100.0K
09:13 3,849.94 3,850.27 3,849.13 3,850.10 154.0K
09:14 3,850.18 3,853.57 3,850.18 3,852.71 152.0K
09:15 3,852.28 3,853.41 3,851.62 3,853.41 69.0K
09:16 3,853.55 3,855.13 3,853.55 3,854.65 99.0K
09:17 3,854.76 3,854.76 3,853.30 3,853.30 104.0K
09:18 3,853.63 3,853.90 3,851.58 3,852.17 122.0K
09:19 3,852.02 3,852.02 3,849.71 3,851.02 108.0K
09:20 3,849.79 3,851.91 3,849.39 3,851.05 121.0K
09:21 3,850.23 3,850.92 3,848.47 3,848.47 75.0K
09:22 3,848.18 3,849.03 3,845.92 3,846.02 161.0K
09:23 3,846.60 3,846.60 3,845.11 3,845.21 105.0K
09:24 3,845.13 3,845.61 3,843.44 3,843.44 242.0K
09:25 3,843.64 3,844.07 3,842.86 3,843.61 91.0K
09:26 3,843.75 3,845.82 3,843.50 3,844.90 73.0K
09:27 3,845.40 3,845.52 3,843.93 3,843.93 75.0K
09:28 3,844.46 3,846.90 3,844.46 3,846.90 299.0K
09:29 3,846.32 3,847.56 3,845.77 3,847.34 88.0K
09:30 3,846.08 3,848.89 3,845.88 3,847.18 53.0K
09:31 3,847.25 3,849.53 3,847.21 3,848.32 76.0K
09:32 3,848.25 3,850.18 3,847.78 3,847.84 56.0K
09:33 3,847.84 3,849.57 3,847.11 3,848.27 40.0K
09:34 3,848.08 3,849.73 3,846.02 3,846.02 104.0K
09:35 3,846.62 3,848.81 3,845.98 3,848.81 89.0K
09:36 3,848.86 3,849.07 3,846.90 3,846.90 85.0K
09:37 3,847.02 3,849.34 3,846.44 3,849.34 65.0K
09:38 3,848.87 3,849.55 3,847.67 3,847.67 166.0K
09:39 3,848.31 3,849.11 3,847.64 3,848.71 89.0K
09:40 3,848.16 3,849.29 3,846.06 3,848.68 45.0K
09:41 3,847.96 3,848.12 3,846.71 3,847.87 46.0K
09:42 3,848.34 3,848.77 3,846.19 3,848.77 64.0K
09:43 3,848.55 3,850.47 3,847.97 3,849.70 43.0K
09:44 3,849.82 3,849.82 3,847.79 3,848.76 68.0K
09:45 3,849.00 3,849.23 3,847.35 3,847.71 456.0K
09:46 3,847.69 3,849.55 3,846.26 3,848.81 154.0K
09:47 3,848.31 3,848.31 3,844.89 3,845.01 118.0K
09:48 3,844.41 3,845.28 3,843.76 3,844.11 128.0K
09:49 3,843.24 3,844.32 3,842.53 3,843.69 191.0K
09:50 3,843.10 3,844.46 3,841.96 3,843.78 95.0K
09:51 3,843.87 3,843.87 3,842.69 3,843.31 69.0K
09:52 3,843.16 3,844.05 3,842.64 3,843.47 98.0K
09:53 3,843.34 3,844.38 3,842.53 3,843.13 88.0K
09:54 3,842.80 3,844.46 3,842.80 3,843.71 105.0K
09:55 3,843.34 3,844.99 3,842.35 3,842.82 158.0K
09:56 3,843.21 3,844.02 3,841.92 3,842.42 44.0K
09:57 3,842.03 3,842.74 3,840.78 3,841.13 125.0K
09:58 3,841.44 3,842.45 3,840.01 3,840.43 126.0K
09:59 3,839.48 3,839.98 3,837.63 3,838.74 113.0K
10:00 3,839.46 3,841.12 3,839.14 3,840.01 62.0K
10:01 3,839.35 3,841.03 3,839.12 3,839.34 108.0K
10:02 3,839.36 3,840.47 3,837.67 3,838.82 82.0K
10:03 3,837.86 3,842.62 3,837.52 3,842.62 88.0K
10:04 3,843.09 3,844.41 3,841.64 3,842.24 65.0K
10:05 3,842.46 3,843.08 3,841.42 3,842.55 59.0K
10:06 3,842.74 3,843.35 3,840.09 3,842.50 94.0K
10:07 3,842.45 3,844.11 3,842.33 3,843.44 54.0K
10:08 3,843.24 3,844.08 3,843.03 3,843.43 87.0K
10:09 3,842.60 3,843.71 3,841.68 3,841.68 58.0K
10:10 3,842.10 3,844.92 3,842.10 3,842.90 73.0K
10:11 3,843.16 3,843.72 3,841.88 3,841.99 43.0K
10:12 3,842.01 3,843.37 3,842.01 3,843.37 73.0K
10:13 3,843.42 3,843.56 3,840.97 3,842.50 110.0K
10:14 3,842.55 3,843.26 3,842.09 3,842.24 33.0K
10:15 3,842.38 3,843.30 3,841.62 3,842.79 52.0K
10:16 3,842.62 3,842.62 3,839.97 3,839.97 36.0K
10:17 3,840.79 3,841.58 3,839.79 3,839.79 32.0K
10:18 3,840.36 3,842.92 3,840.34 3,841.37 105.0K
10:19 3,840.98 3,842.33 3,840.71 3,842.33 50.0K
10:20 3,841.56 3,842.90 3,841.22 3,841.93 31.0K
10:21 3,842.99 3,843.85 3,841.81 3,843.44 42.0K
10:22 3,843.18 3,844.21 3,842.60 3,842.60 62.0K
10:23 3,842.81 3,843.73 3,842.22 3,842.22 54.0K
10:24 3,842.36 3,843.91 3,841.34 3,842.78 43.0K
10:25 3,841.70 3,842.05 3,839.12 3,839.12 77.0K
10:26 3,839.43 3,840.93 3,839.16 3,840.80 111.0K
10:27 3,839.59 3,840.93 3,839.59 3,840.93 95.0K
10:28 3,839.71 3,840.95 3,839.71 3,840.84 36.0K
10:29 3,840.79 3,841.30 3,840.00 3,840.19 94.0K
10:30 3,840.35 3,840.50 3,839.48 3,840.29 53.0K
10:31 3,839.65 3,841.22 3,839.11 3,840.15 63.0K
10:32 3,840.01 3,840.53 3,838.41 3,840.46 25.0K
10:33 3,840.05 3,842.57 3,839.63 3,841.11 51.0K
10:34 3,841.75 3,842.76 3,840.68 3,841.11 41.0K
10:35 3,840.80 3,841.50 3,840.42 3,841.33 38.0K
10:36 3,840.72 3,842.20 3,839.86 3,841.09 49.0K
10:37 3,840.56 3,841.25 3,840.32 3,840.94 101.0K
10:38 3,840.89 3,841.93 3,840.59 3,841.75 35.0K
10:39 3,841.19 3,841.37 3,839.67 3,840.66 35.0K
10:40 3,839.58 3,840.87 3,839.09 3,840.26 33.0K
10:41 3,840.26 3,840.50 3,839.12 3,840.46 44.0K
10:42 3,839.83 3,841.17 3,839.38 3,839.62 187.0K
10:43 3,839.42 3,840.39 3,839.26 3,840.14 56.0K
10:44 3,839.85 3,841.35 3,839.39 3,841.13 33.0K
10:45 3,842.23 3,842.23 3,840.07 3,841.40 46.0K
10:46 3,841.28 3,842.01 3,840.02 3,841.85 28.0K
10:47 3,842.05 3,842.61 3,840.54 3,842.11 41.0K
10:48 3,842.13 3,842.41 3,841.51 3,841.83 51.0K
10:49 3,841.43 3,841.62 3,840.52 3,840.83 47.0K
10:50 3,840.47 3,842.55 3,839.86 3,841.65 32.0K
10:51 3,842.16 3,842.16 3,838.31 3,838.46 133.0K
10:52 3,838.89 3,839.53 3,837.59 3,838.87 58.0K
10:53 3,839.36 3,839.77 3,837.91 3,838.69 35.0K
10:54 3,838.87 3,839.68 3,838.44 3,839.33 47.0K
10:55 3,839.47 3,840.00 3,838.43 3,839.83 31.0K
10:56 3,840.01 3,840.63 3,838.49 3,839.59 115.0K
10:57 3,839.74 3,840.49 3,838.97 3,839.47 54.0K
10:58 3,838.31 3,841.24 3,838.31 3,840.31 29.0K
10:59 3,840.86 3,842.20 3,839.94 3,840.58 30.0K
11:00 3,840.86 3,842.35 3,839.92 3,840.71 26.0K
11:01 3,839.91 3,841.32 3,839.62 3,840.84 35.0K
11:02 3,840.21 3,842.38 3,840.21 3,841.31 37.0K
11:03 3,840.94 3,842.21 3,840.04 3,841.43 59.0K
11:04 3,841.61 3,842.30 3,840.97 3,841.85 37.0K
11:05 3,841.40 3,843.39 3,841.38 3,842.67 139.0K
11:06 3,842.53 3,844.99 3,841.17 3,843.54 328.0K
11:07 3,843.76 3,844.02 3,842.51 3,844.00 57.0K
11:08 3,843.53 3,845.28 3,842.87 3,844.47 96.0K
11:09 3,844.18 3,844.50 3,842.79 3,843.01 150.0K
11:10 3,843.35 3,844.53 3,843.09 3,843.42 39.0K
11:11 3,843.52 3,844.97 3,842.64 3,842.64 92.0K
11:12 3,842.39 3,843.66 3,841.58 3,843.39 131.0K
11:13 3,843.61 3,844.55 3,842.19 3,842.19 59.0K
11:14 3,841.77 3,843.43 3,840.90 3,842.58 81.0K
11:15 3,842.17 3,842.19 3,840.40 3,840.75 52.0K
11:16 3,843.40 3,843.40 3,840.87 3,841.73 45.0K
11:17 3,842.93 3,842.93 3,840.56 3,841.27 21.0K
11:18 3,841.40 3,842.58 3,840.27 3,842.58 37.0K
11:19 3,841.68 3,842.46 3,840.44 3,842.03 112.0K
11:20 3,841.43 3,841.60 3,838.49 3,839.76 117.0K
11:21 3,839.22 3,839.50 3,838.48 3,839.14 31.0K
11:22 3,838.91 3,840.05 3,838.35 3,839.17 126.0K
11:23 3,838.69 3,840.32 3,838.57 3,840.32 64.0K
11:24 3,840.72 3,840.72 3,838.66 3,839.52 33.0K
11:25 3,839.81 3,841.58 3,839.17 3,839.74 43.0K
11:26 3,840.24 3,840.64 3,838.90 3,839.27 25.0K
11:27 3,839.99 3,840.51 3,839.37 3,839.64 76.0K
11:28 3,839.33 3,841.52 3,839.33 3,840.79 53.0K
11:29 3,840.82 3,841.32 3,839.63 3,840.62 24.0K
11:30 3,840.41 3,840.41 3,838.73 3,839.78 39.0K
11:31 3,839.97 3,841.35 3,839.09 3,839.90 23.0K
11:32 3,840.08 3,840.79 3,838.77 3,840.07 19.0K
11:33 3,840.80 3,840.85 3,838.24 3,838.24 98.0K
11:34 3,838.68 3,840.26 3,838.51 3,839.40 39.0K
11:35 3,839.40 3,840.01 3,838.49 3,838.49 30.0K
11:36 3,838.67 3,840.94 3,838.67 3,840.74 38.0K
11:37 3,840.87 3,841.82 3,840.25 3,840.31 27.0K
11:38 3,840.35 3,841.39 3,840.35 3,840.98 23.0K
11:39 3,840.79 3,842.15 3,840.05 3,841.54 30.0K
11:40 3,841.66 3,841.78 3,840.49 3,840.49 69.0K
11:41 3,840.19 3,841.18 3,839.50 3,839.89 82.0K
11:42 3,839.70 3,840.01 3,839.36 3,839.73 40.0K
11:43 3,839.52 3,841.47 3,839.16 3,839.64 29.0K
11:44 3,839.29 3,840.80 3,839.08 3,839.83 30.0K
11:45 3,839.56 3,840.41 3,838.78 3,839.26 66.0K
11:46 3,839.63 3,841.00 3,838.42 3,838.42 29.0K
11:47 3,838.33 3,839.31 3,838.20 3,838.37 44.0K
11:48 3,838.68 3,839.07 3,837.76 3,838.43 24.0K
11:49 3,838.77 3,839.90 3,838.63 3,839.17 41.0K
11:50 3,838.64 3,839.20 3,837.39 3,838.43 32.0K
11:51 3,838.17 3,840.05 3,838.02 3,839.88 37.0K
11:52 3,839.27 3,840.51 3,837.85 3,839.02 19.0K
11:53 3,839.24 3,839.94 3,837.73 3,838.16 53.0K
11:54 3,838.20 3,840.73 3,838.20 3,840.27 28.0K
11:55 3,839.99 3,840.08 3,838.83 3,840.03 37.0K
11:56 3,839.17 3,839.67 3,838.18 3,838.22 31.0K
11:57 3,838.47 3,839.60 3,838.24 3,838.60 29.0K
11:58 3,838.72 3,839.63 3,837.10 3,839.16 79.0K
11:59 3,838.98 3,840.30 3,837.76 3,838.00 37.0K
12:00 3,837.87 3,838.84 3,837.40 3,837.91 26.0K
12:01 3,837.52 3,839.56 3,837.52 3,839.10 27.0K
12:02 3,839.07 3,839.41 3,837.98 3,837.98 20.0K
12:03 3,838.33 3,840.46 3,837.95 3,839.01 38.0K
12:04 3,839.04 3,840.11 3,838.34 3,839.46 26.0K
12:05 3,839.14 3,840.54 3,839.14 3,840.23 33.0K
12:06 3,840.12 3,841.11 3,839.35 3,840.02 102.0K
12:07 3,839.90 3,841.14 3,839.01 3,840.05 29.0K
12:08 3,840.14 3,841.55 3,839.28 3,841.55 58.0K
12:09 3,841.18 3,841.46 3,840.19 3,840.51 43.0K
12:10 3,840.97 3,840.97 3,839.63 3,840.94 40.0K
12:11 3,840.96 3,841.22 3,839.66 3,839.80 60.0K
12:12 3,840.11 3,840.89 3,839.51 3,840.58 20.0K
12:13 3,841.29 3,841.61 3,840.25 3,840.92 27.0K
12:14 3,841.12 3,841.12 3,839.68 3,840.49 22.0K
12:15 3,840.52 3,842.20 3,840.52 3,840.81 36.0K
12:16 3,841.05 3,841.31 3,839.69 3,840.92 17.0K
12:17 3,841.44 3,841.44 3,839.80 3,840.31 17.0K
12:18 3,840.28 3,841.73 3,840.28 3,841.27 30.0K
12:19 3,841.53 3,841.66 3,840.37 3,840.75 23.0K
12:20 3,839.60 3,840.27 3,839.07 3,839.60 25.0K
12:21 3,839.34 3,841.32 3,839.34 3,840.16 36.0K
12:22 3,840.62 3,840.77 3,839.59 3,840.48 27.0K
12:23 3,840.14 3,842.11 3,839.73 3,842.11 27.0K
12:24 3,841.39 3,841.39 3,840.20 3,840.87 17.0K
12:25 3,840.55 3,841.65 3,840.14 3,840.95 26.0K
12:26 3,840.88 3,841.41 3,839.91 3,841.18 24.0K
12:27 3,840.82 3,841.03 3,839.58 3,840.09 78.0K
12:28 3,840.40 3,840.71 3,838.86 3,839.48 41.0K
12:29 3,839.32 3,841.71 3,839.32 3,841.31 44.0K
12:30 3,840.81 3,841.36 3,839.41 3,839.90 44.0K
12:31 3,839.33 3,840.96 3,839.11 3,840.29 47.0K
12:32 3,840.08 3,841.14 3,839.25 3,840.94 33.0K
12:33 3,840.72 3,840.77 3,838.44 3,840.09 26.0K
12:34 3,840.50 3,841.09 3,839.38 3,839.41 39.0K
12:35 3,839.57 3,840.70 3,839.28 3,840.17 24.0K
12:36 3,839.55 3,840.53 3,839.10 3,839.65 26.0K
12:37 3,839.09 3,840.30 3,838.67 3,840.30 156.0K
12:38 3,839.51 3,842.18 3,839.51 3,840.27 63.0K
12:39 3,840.73 3,840.85 3,839.22 3,839.94 23.0K
12:40 3,839.05 3,840.25 3,839.04 3,839.17 29.0K
12:41 3,839.14 3,841.17 3,838.79 3,839.10 27.0K
12:42 3,839.16 3,839.28 3,838.69 3,839.04 30.0K
12:43 3,839.29 3,839.62 3,837.59 3,839.55 34.0K
12:44 3,839.37 3,839.86 3,837.67 3,837.86 33.0K
12:45 3,838.01 3,838.81 3,837.87 3,837.87 28.0K
12:46 3,837.54 3,839.49 3,837.32 3,837.46 32.0K
12:47 3,837.86 3,840.11 3,837.86 3,838.19 52.0K
12:48 3,837.85 3,838.76 3,837.85 3,838.10 85.0K
12:49 3,838.30 3,839.15 3,837.85 3,839.08 62.0K
12:50 3,838.46 3,839.37 3,836.87 3,837.30 39.0K
12:51 3,837.64 3,839.25 3,836.99 3,838.71 24.0K
12:52 3,837.91 3,839.36 3,837.91 3,838.45 87.0K
12:53 3,838.76 3,840.76 3,838.76 3,838.94 49.0K
12:54 3,838.88 3,839.38 3,836.64 3,837.06 24.0K
12:55 3,836.92 3,839.48 3,836.83 3,839.48 48.0K
12:56 3,838.66 3,838.80 3,837.09 3,837.09 25.0K
12:57 3,837.44 3,838.13 3,836.36 3,837.50 24.0K
12:58 3,836.29 3,838.32 3,836.04 3,837.51 40.0K
12:59 3,836.82 3,838.16 3,836.69 3,837.21 29.0K
13:00 3,837.41 3,837.50 3,836.64 3,836.64 23.0K
13:01 3,836.06 3,837.93 3,835.86 3,837.48 38.0K
13:02 3,837.78 3,837.78 3,834.50 3,834.81 33.0K
13:03 3,834.84 3,835.13 3,833.38 3,833.68 41.0K
13:04 3,833.84 3,835.27 3,832.97 3,834.28 110.0K
13:05 3,833.25 3,835.67 3,832.86 3,835.67 82.0K
13:06 3,835.01 3,835.01 3,833.30 3,833.58 34.0K
13:07 3,834.04 3,836.10 3,833.44 3,834.06 25.0K
13:08 3,834.15 3,834.41 3,832.75 3,833.83 50.0K
13:09 3,833.94 3,834.67 3,832.85 3,832.97 45.0K
13:10 3,832.30 3,834.30 3,832.30 3,833.03 123.0K
13:11 3,832.84 3,834.20 3,832.18 3,833.17 56.0K
13:12 3,834.25 3,834.25 3,832.07 3,832.64 65.0K
13:13 3,833.19 3,834.56 3,831.99 3,832.02 35.0K
13:14 3,832.26 3,833.44 3,831.91 3,832.25 41.0K
13:15 3,831.87 3,832.48 3,830.90 3,832.19 26.0K
13:16 3,832.06 3,832.98 3,831.50 3,832.98 67.0K
13:17 3,832.45 3,833.27 3,831.31 3,832.06 32.0K
13:18 3,832.10 3,832.96 3,831.71 3,832.49 41.0K
13:19 3,832.38 3,834.12 3,831.47 3,831.47 61.0K
13:20 3,832.46 3,833.08 3,831.88 3,833.08 36.0K
13:21 3,832.17 3,833.91 3,831.83 3,832.41 83.0K
13:22 3,831.95 3,834.27 3,831.95 3,832.91 74.0K
13:23 3,833.04 3,833.91 3,832.64 3,832.64 57.0K
13:24 3,832.48 3,833.90 3,832.13 3,833.27 40.0K
13:25 3,832.88 3,834.87 3,832.62 3,833.76 49.0K
13:26 3,833.71 3,834.30 3,832.63 3,833.14 55.0K
13:27 3,833.17 3,833.63 3,832.24 3,833.63 48.0K
13:28 3,833.69 3,834.27 3,832.08 3,833.54 40.0K
13:29 3,833.64 3,834.52 3,832.87 3,834.25 39.0K
13:30 3,834.38 3,834.57 3,833.30 3,834.56 27.0K
13:31 3,834.78 3,834.88 3,833.70 3,834.30 71.0K
13:32 3,834.41 3,835.34 3,833.64 3,833.75 30.0K
13:33 3,834.24 3,834.64 3,832.89 3,834.64 37.0K
13:34 3,834.13 3,834.13 3,832.52 3,834.11 43.0K
13:35 3,833.99 3,834.43 3,832.73 3,833.86 54.0K
13:36 3,833.89 3,834.27 3,832.83 3,832.92 42.0K
13:37 3,832.95 3,833.85 3,832.28 3,833.42 54.0K
13:38 3,832.52 3,833.99 3,832.52 3,833.27 42.0K
13:39 3,834.45 3,835.60 3,834.10 3,835.31 112.0K
13:40 3,834.97 3,835.17 3,833.09 3,833.12 36.0K
13:41 3,832.79 3,834.05 3,832.68 3,832.90 38.0K
13:42 3,832.76 3,835.03 3,832.70 3,833.56 53.0K
13:43 3,833.36 3,835.23 3,833.34 3,835.20 32.0K
13:44 3,835.21 3,835.21 3,833.16 3,834.10 59.0K
13:45 3,834.35 3,836.34 3,834.35 3,835.71 58.0K
13:46 3,835.40 3,835.83 3,834.32 3,835.46 46.0K
13:47 3,835.82 3,836.03 3,834.46 3,836.03 47.0K
13:48 3,835.58 3,836.83 3,834.63 3,835.10 62.0K
13:49 3,835.22 3,836.35 3,835.22 3,836.32 64.0K
13:50 3,836.52 3,836.98 3,835.76 3,835.88 41.0K
13:51 3,835.81 3,836.66 3,835.22 3,835.22 40.0K
13:52 3,836.69 3,836.71 3,834.34 3,836.64 192.0K
13:53 3,836.41 3,837.22 3,835.76 3,835.99 62.0K
13:54 3,836.66 3,838.01 3,835.59 3,835.77 40.0K
13:55 3,835.22 3,836.44 3,834.90 3,835.63 48.0K
13:56 3,836.71 3,837.12 3,835.17 3,837.12 48.0K
13:57 3,837.11 3,837.94 3,836.70 3,837.35 46.0K
13:58 3,837.73 3,838.13 3,836.83 3,837.22 47.0K
13:59 3,837.15 3,838.47 3,836.49 3,836.49 32.0K
14:00 3,838.35 3,838.35 3,836.30 3,836.64 54.0K
14:01 3,837.17 3,837.81 3,836.68 3,837.25 41.0K
14:02 3,837.11 3,838.60 3,837.11 3,837.93 32.0K
14:03 3,838.31 3,838.43 3,837.02 3,837.02 50.0K
14:04 3,837.40 3,837.75 3,836.61 3,837.59 50.0K
14:05 3,837.67 3,838.62 3,836.81 3,838.53 74.0K
14:06 3,837.11 3,838.37 3,836.55 3,837.70 48.0K
14:07 3,837.94 3,837.94 3,836.46 3,836.69 67.0K
14:08 3,836.99 3,837.38 3,836.16 3,836.98 34.0K
14:09 3,836.39 3,838.55 3,836.39 3,837.77 45.0K
14:10 3,837.66 3,837.79 3,836.07 3,837.28 140.0K
14:11 3,837.31 3,838.95 3,836.14 3,837.77 61.0K
14:12 3,837.87 3,838.57 3,836.53 3,838.13 34.0K
14:13 3,837.90 3,838.17 3,836.11 3,836.81 43.0K
14:14 3,836.42 3,837.61 3,835.40 3,836.65 66.0K
14:15 3,836.99 3,837.35 3,835.78 3,837.31 41.0K
14:16 3,837.22 3,837.93 3,836.60 3,836.60 60.0K
14:17 3,836.87 3,837.61 3,835.66 3,836.52 58.0K
14:18 3,836.79 3,838.22 3,836.13 3,836.28 55.0K
14:19 3,835.92 3,837.12 3,835.82 3,837.12 53.0K
14:20 3,837.04 3,837.04 3,835.06 3,835.55 39.0K
14:21 3,835.32 3,839.48 3,835.08 3,838.63 242.0K
14:22 3,838.44 3,838.59 3,836.71 3,836.71 67.0K
14:23 3,838.59 3,839.03 3,837.53 3,837.78 73.0K
14:24 3,838.04 3,839.01 3,837.34 3,837.86 57.0K
14:25 3,837.46 3,838.29 3,836.88 3,838.29 44.0K
14:26 3,837.95 3,838.87 3,837.53 3,838.57 46.0K
14:27 3,838.48 3,839.12 3,837.13 3,839.12 41.0K
14:28 3,837.22 3,838.88 3,837.22 3,838.47 50.0K
14:29 3,838.32 3,839.54 3,836.65 3,838.43 46.0K
14:30 3,837.61 3,838.54 3,836.88 3,837.54 44.0K
14:31 3,836.85 3,838.24 3,836.41 3,837.21 51.0K
14:32 3,837.32 3,838.75 3,836.71 3,838.46 36.0K
14:33 3,838.04 3,838.87 3,836.92 3,838.87 61.0K
14:34 3,838.58 3,839.73 3,838.10 3,838.36 61.0K
14:35 3,838.13 3,839.24 3,837.44 3,838.45 45.0K
14:36 3,837.27 3,839.00 3,837.27 3,838.42 45.0K
14:37 3,837.98 3,838.91 3,835.90 3,837.75 159.0K
14:38 3,838.73 3,838.73 3,836.31 3,837.14 60.0K
14:39 3,836.80 3,838.35 3,836.39 3,837.53 49.0K
14:40 3,837.59 3,839.10 3,837.51 3,837.94 37.0K
14:41 3,838.02 3,838.39 3,837.33 3,837.93 49.0K
14:42 3,837.91 3,837.99 3,836.05 3,837.17 43.0K
14:43 3,837.70 3,837.83 3,836.19 3,836.19 41.0K
14:44 3,837.30 3,837.99 3,836.05 3,836.95 82.0K
14:45 3,837.13 3,838.41 3,835.15 3,837.34 56.0K
14:46 3,836.57 3,837.64 3,835.39 3,835.85 64.0K
14:47 3,836.02 3,838.02 3,835.78 3,836.82 58.0K
14:48 3,836.98 3,837.71 3,835.74 3,837.48 57.0K
14:49 3,837.87 3,838.03 3,836.42 3,838.03 59.0K
14:50 3,837.33 3,838.11 3,836.88 3,837.56 60.0K
14:51 3,837.72 3,839.44 3,836.37 3,837.41 60.0K
14:52 3,838.29 3,839.34 3,837.63 3,838.11 77.0K
14:53 3,837.56 3,838.78 3,836.66 3,838.31 76.0K
14:54 3,837.97 3,839.00 3,837.11 3,837.87 55.0K
14:55 3,837.94 3,838.97 3,837.43 3,838.93 52.0K
14:56 3,837.91 3,838.79 3,836.83 3,838.04 71.0K
14:57 3,838.16 3,839.99 3,837.98 3,838.97 63.0K
14:58 3,838.75 3,839.17 3,837.24 3,839.17 67.0K
14:59 3,839.81 3,841.10 3,838.66 3,839.79 96.0K
15:00 3,839.13 3,840.08 3,838.15 3,839.41 82.0K
15:01 3,839.31 3,839.36 3,837.75 3,839.27 73.0K
15:02 3,838.36 3,839.29 3,837.70 3,838.51 62.0K
15:03 3,838.11 3,839.38 3,837.49 3,838.12 175.0K
15:04 3,838.89 3,840.04 3,838.14 3,840.04 141.0K
15:05 3,840.10 3,840.33 3,838.27 3,839.15 106.0K
15:06 3,839.84 3,841.23 3,839.11 3,840.69 132.0K
15:07 3,838.93 3,841.04 3,838.93 3,839.12 87.0K
15:08 3,839.81 3,840.73 3,839.37 3,839.59 64.0K
15:09 3,839.92 3,840.92 3,839.15 3,839.81 60.0K
15:10 3,841.48 3,841.48 3,838.74 3,840.26 82.0K
15:11 3,840.64 3,841.09 3,839.20 3,839.77 87.0K
15:12 3,839.48 3,840.56 3,838.74 3,840.56 76.0K
15:13 3,840.29 3,840.65 3,837.80 3,839.59 99.0K
15:14 3,839.28 3,840.39 3,838.32 3,838.79 90.0K
15:15 3,838.05 3,841.18 3,838.05 3,839.93 85.0K
15:16 3,839.96 3,842.20 3,839.00 3,841.42 210.0K
15:17 3,840.80 3,843.65 3,840.80 3,842.91 149.0K
15:18 3,841.98 3,843.04 3,840.25 3,842.41 164.0K
15:19 3,842.22 3,842.22 3,840.10 3,841.44 95.0K
15:20 3,842.83 3,842.83 3,842.83 3,842.83 6.0K
15:21 3,842.83 3,842.83 3,842.83 3,842.83 0.0K
15:22 3,842.83 3,842.83 3,842.83 3,842.83 0.0K
15:23 3,842.83 3,842.83 3,842.83 3,842.83 0.0K
15:24 3,842.83 3,842.83 3,842.83 3,842.83 0.0K
15:25 3,842.83 3,842.83 3,842.83 3,842.83 0.0K
15:26 3,842.83 3,842.83 3,842.83 3,842.83 0.0K
15:27 3,842.83 3,842.83 3,842.83 3,842.83 0.0K
15:28 3,842.83 3,842.83 3,842.83 3,842.83 0.0K
15:29 3,842.83 3,849.40 3,842.83 3,849.40 23,774.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし