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 3,857.08 3,862.38 3,857.08 3,859.87 999.0K
09:01 3,858.76 3,858.76 3,853.06 3,853.82 560.0K
09:02 3,854.00 3,854.00 3,848.32 3,848.32 543.0K
09:03 3,848.35 3,852.61 3,848.35 3,850.88 351.0K
09:04 3,851.09 3,851.79 3,849.49 3,851.63 281.0K
09:05 3,850.68 3,851.85 3,850.47 3,851.20 471.0K
09:06 3,851.42 3,853.73 3,851.42 3,852.99 244.0K
09:07 3,853.12 3,856.86 3,851.81 3,854.39 346.0K
09:08 3,854.70 3,855.30 3,854.06 3,854.29 200.0K
09:09 3,855.67 3,856.63 3,854.12 3,854.85 265.0K
09:10 3,855.14 3,856.85 3,853.67 3,856.85 254.0K
09:11 3,856.67 3,856.67 3,852.57 3,855.72 196.0K
09:12 3,855.29 3,859.07 3,855.29 3,858.38 203.0K
09:13 3,858.54 3,858.85 3,856.71 3,856.71 109.0K
09:14 3,856.47 3,857.37 3,855.35 3,856.38 286.0K
09:15 3,855.52 3,855.52 3,852.00 3,852.11 276.0K
09:16 3,852.00 3,852.00 3,849.32 3,849.32 175.0K
09:17 3,849.62 3,850.54 3,849.27 3,850.19 100.0K
09:18 3,850.26 3,851.48 3,850.26 3,850.57 139.0K
09:19 3,851.03 3,851.55 3,850.50 3,851.22 158.0K
09:20 3,851.05 3,851.88 3,848.12 3,848.17 109.0K
09:21 3,848.17 3,848.17 3,847.05 3,847.26 216.0K
09:22 3,847.71 3,849.23 3,847.26 3,847.26 139.0K
09:23 3,847.02 3,849.26 3,846.72 3,848.44 245.0K
09:24 3,849.05 3,849.38 3,848.34 3,848.81 373.0K
09:25 3,848.72 3,850.28 3,846.74 3,850.20 216.0K
09:26 3,849.33 3,849.43 3,848.27 3,849.40 143.0K
09:27 3,848.91 3,851.24 3,847.61 3,848.80 409.0K
09:28 3,848.32 3,849.07 3,847.98 3,848.46 131.0K
09:29 3,848.09 3,849.56 3,847.81 3,847.81 75.0K
09:30 3,848.38 3,850.01 3,848.38 3,848.99 165.0K
09:31 3,848.74 3,853.28 3,847.43 3,852.11 174.0K
09:32 3,851.97 3,852.31 3,850.84 3,850.91 165.0K
09:33 3,850.99 3,851.28 3,847.92 3,848.99 137.0K
09:34 3,847.96 3,849.11 3,847.95 3,848.89 139.0K
09:35 3,848.90 3,848.96 3,847.52 3,847.88 184.0K
09:36 3,847.76 3,848.45 3,846.84 3,847.71 110.0K
09:37 3,847.80 3,847.80 3,846.49 3,847.01 69.0K
09:38 3,846.99 3,847.71 3,846.12 3,846.90 148.0K
09:39 3,847.21 3,849.06 3,847.06 3,848.35 74.0K
09:40 3,847.81 3,848.14 3,846.65 3,846.93 223.0K
09:41 3,846.58 3,847.65 3,846.58 3,847.41 73.0K
09:42 3,847.26 3,847.68 3,846.82 3,846.82 74.0K
09:43 3,846.99 3,847.57 3,846.44 3,847.28 89.0K
09:44 3,847.40 3,847.45 3,846.20 3,846.88 187.0K
09:45 3,846.70 3,847.18 3,846.27 3,847.18 70.0K
09:46 3,846.34 3,847.14 3,845.87 3,846.30 101.0K
09:47 3,845.86 3,846.17 3,843.67 3,843.67 53.0K
09:48 3,844.51 3,846.15 3,844.14 3,845.87 37.0K
09:49 3,845.69 3,846.25 3,845.10 3,846.09 111.0K
09:50 3,846.26 3,846.64 3,845.45 3,846.16 123.0K
09:51 3,845.99 3,847.25 3,844.62 3,846.53 138.0K
09:52 3,846.73 3,847.31 3,846.20 3,846.78 237.0K
09:53 3,847.13 3,847.32 3,845.65 3,846.54 90.0K
09:54 3,846.91 3,846.91 3,845.69 3,846.02 100.0K
09:55 3,846.17 3,846.49 3,844.89 3,844.89 777.0K
09:56 3,844.54 3,845.47 3,843.79 3,845.38 129.0K
09:57 3,844.97 3,846.68 3,844.26 3,846.61 62.0K
09:58 3,846.68 3,846.68 3,844.79 3,846.17 159.0K
09:59 3,846.20 3,846.32 3,845.15 3,845.15 50.0K
10:00 3,846.09 3,846.09 3,843.66 3,845.26 72.0K
10:01 3,845.88 3,846.32 3,845.34 3,845.40 171.0K
10:02 3,845.79 3,845.79 3,843.81 3,844.63 146.0K
10:03 3,844.53 3,844.53 3,843.12 3,844.03 99.0K
10:04 3,844.09 3,845.71 3,844.08 3,845.71 160.0K
10:05 3,845.39 3,847.18 3,845.24 3,846.44 221.0K
10:06 3,846.86 3,847.33 3,845.87 3,847.29 146.0K
10:07 3,847.40 3,847.95 3,846.69 3,847.95 70.0K
10:08 3,848.31 3,848.85 3,846.81 3,846.81 57.0K
10:09 3,847.92 3,848.24 3,845.40 3,848.05 154.0K
10:10 3,847.61 3,848.51 3,846.80 3,848.17 66.0K
10:11 3,848.27 3,849.19 3,848.01 3,848.38 485.0K
10:12 3,848.43 3,849.28 3,847.63 3,848.43 68.0K
10:13 3,848.93 3,850.06 3,847.95 3,848.05 112.0K
10:14 3,848.20 3,850.37 3,848.20 3,850.34 211.0K
10:15 3,850.22 3,850.34 3,848.12 3,848.37 149.0K
10:16 3,848.70 3,848.86 3,847.87 3,848.57 160.0K
10:17 3,848.72 3,849.60 3,848.38 3,849.27 77.0K
10:18 3,849.55 3,849.55 3,847.37 3,849.10 266.0K
10:19 3,848.77 3,849.02 3,848.12 3,848.12 268.0K
10:20 3,847.99 3,848.53 3,847.46 3,847.62 159.0K
10:21 3,847.58 3,848.88 3,845.97 3,847.25 171.0K
10:22 3,846.99 3,847.78 3,846.40 3,846.40 106.0K
10:23 3,845.99 3,847.78 3,845.99 3,847.48 30.0K
10:24 3,847.02 3,847.32 3,846.13 3,847.32 49.0K
10:25 3,846.80 3,848.60 3,846.71 3,848.60 84.0K
10:26 3,848.78 3,848.85 3,846.72 3,847.54 80.0K
10:27 3,847.77 3,848.77 3,846.96 3,848.20 42.0K
10:28 3,848.71 3,848.71 3,846.47 3,847.30 31.0K
10:29 3,847.39 3,847.82 3,846.81 3,847.48 105.0K
10:30 3,847.15 3,847.76 3,846.30 3,847.76 61.0K
10:31 3,847.99 3,848.52 3,847.27 3,848.46 99.0K
10:32 3,848.24 3,849.00 3,847.83 3,848.07 31.0K
10:33 3,847.64 3,848.05 3,846.00 3,847.56 201.0K
10:34 3,847.73 3,848.62 3,846.64 3,848.62 50.0K
10:35 3,848.20 3,848.82 3,847.45 3,847.68 284.0K
10:36 3,847.54 3,847.96 3,845.77 3,846.57 133.0K
10:37 3,846.67 3,847.74 3,846.67 3,846.81 105.0K
10:38 3,847.05 3,847.29 3,845.14 3,846.02 69.0K
10:39 3,846.00 3,846.44 3,844.76 3,845.93 81.0K
10:40 3,846.20 3,847.57 3,845.46 3,845.95 47.0K
10:41 3,846.39 3,847.00 3,844.89 3,846.78 49.0K
10:42 3,846.85 3,846.85 3,846.05 3,846.83 51.0K
10:43 3,846.73 3,847.04 3,845.25 3,846.90 124.0K
10:44 3,846.98 3,847.97 3,846.10 3,846.92 106.0K
10:45 3,847.16 3,847.88 3,845.86 3,847.48 70.0K
10:46 3,847.68 3,847.99 3,846.92 3,847.22 68.0K
10:47 3,847.37 3,848.74 3,846.16 3,848.50 41.0K
10:48 3,848.27 3,849.27 3,845.77 3,848.76 68.0K
10:49 3,848.79 3,849.28 3,848.28 3,849.11 46.0K
10:50 3,849.46 3,849.91 3,848.76 3,849.66 130.0K
10:51 3,849.40 3,850.36 3,848.20 3,849.54 67.0K
10:52 3,849.85 3,850.55 3,849.06 3,850.55 150.0K
10:53 3,850.31 3,850.41 3,848.39 3,850.14 76.0K
10:54 3,850.30 3,850.47 3,848.52 3,848.55 76.0K
10:55 3,847.78 3,849.51 3,847.46 3,847.46 50.0K
10:56 3,848.17 3,850.35 3,847.11 3,850.35 101.0K
10:57 3,850.32 3,851.22 3,849.58 3,851.17 278.0K
10:58 3,850.60 3,852.71 3,850.29 3,852.71 80.0K
10:59 3,851.92 3,852.46 3,851.32 3,852.39 84.0K
11:00 3,852.56 3,853.48 3,851.19 3,852.06 59.0K
11:01 3,852.09 3,852.76 3,850.96 3,852.38 68.0K
11:02 3,852.10 3,853.12 3,850.84 3,851.19 60.0K
11:03 3,852.42 3,853.39 3,851.17 3,853.22 154.0K
11:04 3,852.73 3,853.64 3,851.21 3,851.21 46.0K
11:05 3,851.22 3,852.01 3,849.97 3,850.22 73.0K
11:06 3,850.50 3,850.87 3,848.72 3,849.65 351.0K
11:07 3,849.99 3,850.08 3,847.66 3,848.75 131.0K
11:08 3,848.33 3,848.77 3,847.58 3,848.48 124.0K
11:09 3,848.79 3,848.97 3,846.85 3,847.31 87.0K
11:10 3,847.17 3,849.32 3,847.10 3,847.93 93.0K
11:11 3,847.54 3,849.41 3,846.47 3,846.47 55.0K
11:12 3,846.75 3,848.98 3,846.75 3,847.80 201.0K
11:13 3,848.18 3,849.14 3,847.43 3,849.02 112.0K
11:14 3,848.95 3,848.95 3,846.84 3,848.13 33.0K
11:15 3,847.87 3,849.29 3,847.54 3,849.11 125.0K
11:16 3,849.48 3,850.02 3,847.33 3,850.02 85.0K
11:17 3,850.05 3,850.05 3,846.19 3,847.10 49.0K
11:18 3,846.55 3,847.97 3,845.83 3,846.80 40.0K
11:19 3,847.81 3,849.25 3,847.35 3,848.76 82.0K
11:20 3,847.69 3,849.42 3,847.52 3,848.42 128.0K
11:21 3,848.07 3,849.70 3,847.06 3,848.79 39.0K
11:22 3,849.25 3,849.47 3,847.58 3,847.97 36.0K
11:23 3,848.68 3,850.42 3,848.61 3,848.84 68.0K
11:24 3,849.26 3,851.10 3,848.67 3,851.10 71.0K
11:25 3,851.55 3,851.55 3,848.51 3,851.05 67.0K
11:26 3,850.60 3,851.31 3,848.90 3,849.70 56.0K
11:27 3,850.26 3,851.39 3,849.73 3,850.43 74.0K
11:28 3,849.73 3,852.51 3,849.73 3,850.70 31.0K
11:29 3,850.24 3,851.31 3,849.46 3,850.65 66.0K
11:30 3,850.32 3,851.85 3,849.86 3,850.81 29.0K
11:31 3,850.77 3,851.47 3,850.03 3,850.98 33.0K
11:32 3,851.03 3,851.18 3,848.99 3,850.71 17.0K
11:33 3,850.32 3,850.96 3,849.75 3,849.91 27.0K
11:34 3,849.63 3,851.43 3,849.56 3,850.89 102.0K
11:35 3,850.76 3,851.24 3,849.84 3,850.76 27.0K
11:36 3,849.79 3,851.02 3,849.44 3,850.93 38.0K
11:37 3,849.93 3,851.29 3,848.70 3,851.16 25.0K
11:38 3,850.47 3,850.87 3,849.64 3,849.76 27.0K
11:39 3,849.30 3,850.54 3,849.09 3,849.84 42.0K
11:40 3,850.51 3,851.28 3,850.16 3,850.30 76.0K
11:41 3,850.98 3,851.25 3,849.65 3,850.62 57.0K
11:42 3,849.54 3,850.70 3,848.47 3,850.70 42.0K
11:43 3,850.84 3,851.30 3,849.47 3,850.96 24.0K
11:44 3,850.28 3,850.85 3,849.19 3,849.38 17.0K
11:45 3,849.27 3,851.88 3,849.27 3,851.42 92.0K
11:46 3,850.59 3,851.59 3,849.08 3,851.59 74.0K
11:47 3,851.47 3,852.40 3,849.02 3,852.40 68.0K
11:48 3,851.36 3,852.90 3,850.85 3,852.37 40.0K
11:49 3,852.17 3,853.93 3,851.21 3,853.93 25.0K
11:50 3,853.71 3,854.14 3,851.57 3,852.59 59.0K
11:51 3,852.55 3,854.31 3,852.17 3,852.75 24.0K
11:52 3,852.80 3,854.94 3,851.47 3,854.46 32.0K
11:53 3,854.66 3,855.01 3,853.53 3,854.49 154.0K
11:54 3,855.53 3,855.53 3,853.63 3,854.87 56.0K
11:55 3,854.93 3,855.25 3,853.41 3,854.95 53.0K
11:56 3,855.43 3,855.43 3,853.57 3,854.27 34.0K
11:57 3,854.91 3,854.91 3,852.90 3,853.86 57.0K
11:58 3,853.98 3,856.33 3,853.29 3,854.91 41.0K
11:59 3,855.03 3,856.05 3,853.70 3,855.25 43.0K
12:00 3,854.69 3,856.39 3,854.07 3,854.12 63.0K
12:01 3,855.01 3,856.67 3,854.05 3,856.05 32.0K
12:02 3,856.56 3,856.97 3,855.10 3,856.01 36.0K
12:03 3,855.62 3,857.21 3,855.53 3,855.85 32.0K
12:04 3,856.14 3,856.64 3,854.34 3,855.16 22.0K
12:05 3,855.92 3,857.85 3,855.78 3,856.27 28.0K
12:06 3,856.09 3,857.37 3,855.61 3,856.86 30.0K
12:07 3,856.47 3,857.37 3,854.96 3,857.37 23.0K
12:08 3,856.68 3,857.33 3,855.62 3,856.35 27.0K
12:09 3,856.80 3,858.28 3,856.11 3,857.26 30.0K
12:10 3,857.40 3,858.65 3,856.71 3,858.65 27.0K
12:11 3,858.84 3,859.02 3,856.62 3,856.92 61.0K
12:12 3,857.33 3,858.84 3,856.42 3,857.85 45.0K
12:13 3,857.75 3,858.72 3,857.25 3,858.72 39.0K
12:14 3,858.62 3,858.62 3,855.84 3,857.29 31.0K
12:15 3,856.81 3,857.82 3,855.98 3,856.35 45.0K
12:16 3,856.87 3,858.48 3,856.24 3,858.48 34.0K
12:17 3,858.10 3,858.46 3,855.66 3,856.98 48.0K
12:18 3,857.16 3,858.51 3,856.61 3,858.43 25.0K
12:19 3,858.03 3,858.55 3,856.55 3,858.55 30.0K
12:20 3,858.27 3,859.10 3,856.61 3,859.05 91.0K
12:21 3,858.88 3,859.81 3,858.45 3,859.22 92.0K
12:22 3,858.33 3,859.64 3,857.52 3,859.49 72.0K
12:23 3,859.45 3,860.67 3,858.95 3,859.61 43.0K
12:24 3,860.17 3,860.81 3,859.33 3,859.83 44.0K
12:25 3,860.17 3,862.42 3,859.81 3,862.04 114.0K
12:26 3,861.71 3,864.33 3,861.71 3,862.12 206.0K
12:27 3,862.61 3,865.35 3,861.86 3,865.35 92.0K
12:28 3,864.00 3,865.48 3,863.79 3,864.34 51.0K
12:29 3,864.26 3,866.13 3,864.23 3,865.35 47.0K
12:30 3,865.56 3,866.80 3,864.55 3,864.55 72.0K
12:31 3,864.55 3,865.06 3,863.19 3,864.10 43.0K
12:32 3,864.34 3,864.88 3,862.91 3,864.19 38.0K
12:33 3,864.17 3,865.07 3,863.22 3,864.19 47.0K
12:34 3,863.95 3,864.27 3,861.74 3,862.14 396.0K
12:35 3,862.60 3,863.61 3,860.79 3,861.25 101.0K
12:36 3,861.22 3,861.63 3,860.37 3,860.40 38.0K
12:37 3,859.58 3,861.62 3,859.58 3,860.71 26.0K
12:38 3,860.84 3,862.14 3,858.51 3,859.30 41.0K
12:39 3,859.36 3,861.16 3,858.88 3,860.46 24.0K
12:40 3,861.35 3,861.96 3,859.67 3,860.63 39.0K
12:41 3,860.38 3,862.31 3,860.13 3,860.13 125.0K
12:42 3,860.46 3,861.74 3,859.50 3,860.86 31.0K
12:43 3,860.13 3,862.04 3,860.13 3,862.04 31.0K
12:44 3,861.54 3,862.65 3,860.63 3,860.63 31.0K
12:45 3,860.77 3,862.09 3,860.46 3,861.64 41.0K
12:46 3,861.23 3,862.43 3,860.14 3,862.43 44.0K
12:47 3,862.24 3,862.73 3,861.56 3,862.68 163.0K
12:48 3,861.52 3,862.76 3,860.73 3,862.55 84.0K
12:49 3,862.21 3,862.61 3,860.40 3,861.83 36.0K
12:50 3,861.51 3,864.06 3,861.51 3,862.41 34.0K
12:51 3,862.13 3,863.61 3,861.89 3,862.52 33.0K
12:52 3,863.49 3,863.70 3,861.44 3,862.89 54.0K
12:53 3,863.23 3,863.69 3,861.79 3,863.32 35.0K
12:54 3,861.25 3,863.45 3,861.25 3,862.56 57.0K
12:55 3,862.17 3,863.36 3,861.23 3,861.97 51.0K
12:56 3,862.14 3,863.24 3,861.22 3,863.24 28.0K
12:57 3,861.78 3,863.24 3,861.27 3,862.58 46.0K
12:58 3,862.71 3,863.88 3,861.86 3,862.58 36.0K
12:59 3,862.41 3,864.89 3,862.41 3,863.37 39.0K
13:00 3,863.62 3,864.14 3,862.11 3,864.14 31.0K
13:01 3,863.78 3,864.30 3,861.90 3,863.19 41.0K
13:02 3,864.04 3,864.04 3,861.90 3,862.00 94.0K
13:03 3,861.54 3,863.54 3,861.54 3,861.72 100.0K
13:04 3,861.86 3,862.97 3,861.17 3,862.49 30.0K
13:05 3,861.85 3,863.35 3,861.62 3,862.16 48.0K
13:06 3,862.77 3,863.09 3,860.61 3,861.64 247.0K
13:07 3,861.34 3,862.60 3,860.69 3,861.81 38.0K
13:08 3,860.84 3,861.58 3,860.30 3,860.38 44.0K
13:09 3,860.89 3,861.91 3,860.51 3,861.23 103.0K
13:10 3,860.77 3,862.11 3,860.77 3,861.58 84.0K
13:11 3,861.41 3,861.79 3,860.05 3,861.31 277.0K
13:12 3,861.47 3,862.14 3,860.42 3,860.93 73.0K
13:13 3,860.44 3,861.68 3,859.88 3,860.41 56.0K
13:14 3,860.51 3,861.73 3,859.70 3,860.80 41.0K
13:15 3,860.30 3,860.91 3,859.26 3,859.69 75.0K
13:16 3,860.33 3,860.93 3,858.66 3,859.78 46.0K
13:17 3,859.67 3,860.40 3,858.48 3,858.52 47.0K
13:18 3,859.15 3,860.14 3,858.31 3,858.80 47.0K
13:19 3,859.08 3,860.22 3,858.33 3,859.09 143.0K
13:20 3,859.32 3,859.92 3,858.01 3,858.50 52.0K
13:21 3,859.68 3,859.68 3,857.19 3,858.29 121.0K
13:22 3,858.39 3,858.52 3,857.13 3,857.75 140.0K
13:23 3,857.72 3,858.25 3,856.69 3,857.24 86.0K
13:24 3,856.89 3,858.05 3,856.59 3,857.41 95.0K
13:25 3,857.89 3,858.17 3,856.54 3,856.99 67.0K
13:26 3,858.19 3,858.19 3,856.38 3,857.10 86.0K
13:27 3,857.24 3,857.48 3,856.10 3,857.20 84.0K
13:28 3,857.32 3,857.97 3,857.05 3,857.19 44.0K
13:29 3,857.17 3,858.14 3,856.56 3,857.82 36.0K
13:30 3,858.03 3,858.03 3,856.70 3,857.52 203.0K
13:31 3,856.96 3,857.47 3,856.37 3,856.94 54.0K
13:32 3,856.97 3,857.37 3,854.56 3,855.90 96.0K
13:33 3,855.77 3,855.77 3,853.01 3,853.01 75.0K
13:34 3,852.85 3,854.91 3,852.25 3,854.91 60.0K
13:35 3,854.91 3,854.91 3,852.84 3,853.71 35.0K
13:36 3,852.94 3,853.83 3,852.46 3,853.08 38.0K
13:37 3,853.57 3,853.57 3,851.95 3,852.23 202.0K
13:38 3,852.17 3,853.30 3,851.26 3,852.20 106.0K
13:39 3,851.52 3,853.62 3,851.52 3,851.70 39.0K
13:40 3,852.56 3,852.84 3,851.44 3,851.54 40.0K
13:41 3,851.18 3,852.52 3,850.98 3,851.70 33.0K
13:42 3,851.64 3,852.51 3,851.13 3,851.92 30.0K
13:43 3,853.07 3,853.07 3,850.94 3,851.13 43.0K
13:44 3,851.15 3,852.61 3,851.15 3,852.56 39.0K
13:45 3,852.61 3,853.63 3,851.35 3,852.38 53.0K
13:46 3,851.74 3,853.07 3,851.22 3,852.36 49.0K
13:47 3,852.26 3,853.72 3,852.01 3,853.26 43.0K
13:48 3,853.29 3,855.02 3,853.02 3,853.96 112.0K
13:49 3,854.24 3,854.24 3,852.81 3,854.00 54.0K
13:50 3,854.30 3,854.34 3,852.89 3,853.39 43.0K
13:51 3,854.16 3,854.44 3,852.15 3,852.44 44.0K
13:52 3,853.89 3,853.89 3,851.87 3,853.55 65.0K
13:53 3,853.58 3,854.01 3,852.61 3,853.62 112.0K
13:54 3,853.57 3,853.90 3,852.40 3,853.58 165.0K
13:55 3,853.50 3,854.44 3,852.24 3,852.41 106.0K
13:56 3,853.12 3,853.55 3,851.74 3,853.18 43.0K
13:57 3,852.86 3,852.86 3,851.15 3,851.73 49.0K
13:58 3,851.50 3,852.61 3,850.70 3,851.67 41.0K
13:59 3,850.70 3,852.01 3,850.70 3,851.00 84.0K
14:00 3,850.24 3,852.15 3,849.94 3,849.96 54.0K
14:01 3,850.73 3,851.34 3,849.57 3,850.14 40.0K
14:02 3,850.20 3,851.00 3,849.36 3,850.05 37.0K
14:03 3,850.34 3,851.93 3,850.01 3,850.87 44.0K
14:04 3,850.58 3,851.33 3,849.70 3,850.52 151.0K
14:05 3,850.93 3,851.83 3,849.30 3,849.99 119.0K
14:06 3,849.86 3,850.82 3,849.11 3,849.21 42.0K
14:07 3,849.62 3,851.42 3,848.77 3,850.70 41.0K
14:08 3,850.26 3,850.42 3,848.79 3,849.22 44.0K
14:09 3,849.80 3,850.58 3,848.43 3,849.54 91.0K
14:10 3,849.75 3,852.80 3,849.68 3,851.56 136.0K
14:11 3,851.74 3,852.84 3,850.05 3,852.15 72.0K
14:12 3,852.24 3,852.58 3,850.30 3,851.33 70.0K
14:13 3,851.17 3,852.39 3,851.06 3,851.15 34.0K
14:14 3,851.19 3,851.92 3,849.92 3,850.92 43.0K
14:15 3,849.48 3,851.56 3,849.11 3,849.18 50.0K
14:16 3,850.36 3,850.70 3,849.04 3,850.43 61.0K
14:17 3,850.26 3,851.58 3,848.91 3,849.24 62.0K
14:18 3,848.83 3,850.16 3,848.31 3,849.32 53.0K
14:19 3,850.03 3,850.03 3,848.51 3,849.09 42.0K
14:20 3,848.85 3,850.78 3,848.32 3,849.26 61.0K
14:21 3,849.87 3,850.75 3,848.99 3,849.55 62.0K
14:22 3,849.43 3,849.93 3,848.81 3,849.35 42.0K
14:23 3,848.55 3,849.50 3,848.19 3,849.02 46.0K
14:24 3,848.88 3,850.17 3,848.47 3,848.76 40.0K
14:25 3,848.52 3,849.56 3,847.63 3,848.26 47.0K
14:26 3,847.51 3,850.29 3,847.51 3,849.79 50.0K
14:27 3,849.35 3,849.95 3,848.51 3,849.00 35.0K
14:28 3,849.36 3,850.27 3,847.84 3,848.37 45.0K
14:29 3,848.49 3,849.40 3,847.56 3,848.89 37.0K
14:30 3,848.31 3,849.53 3,847.29 3,848.38 61.0K
14:31 3,848.15 3,849.63 3,847.97 3,848.04 52.0K
14:32 3,849.28 3,849.93 3,848.10 3,849.33 51.0K
14:33 3,849.75 3,849.87 3,847.54 3,848.69 113.0K
14:34 3,849.29 3,850.18 3,847.95 3,848.36 48.0K
14:35 3,847.85 3,849.74 3,847.81 3,848.29 42.0K
14:36 3,848.05 3,849.49 3,848.05 3,848.65 51.0K
14:37 3,847.46 3,849.64 3,847.46 3,848.75 54.0K
14:38 3,849.07 3,849.78 3,846.97 3,849.02 47.0K
14:39 3,849.11 3,850.11 3,847.83 3,849.01 73.0K
14:40 3,848.81 3,851.51 3,848.65 3,851.51 45.0K
14:41 3,849.69 3,850.67 3,849.00 3,849.32 43.0K
14:42 3,849.63 3,849.88 3,848.79 3,849.59 159.0K
14:43 3,849.76 3,850.26 3,848.54 3,848.72 79.0K
14:44 3,849.16 3,850.42 3,848.24 3,849.53 51.0K
14:45 3,849.93 3,850.35 3,848.59 3,849.15 57.0K
14:46 3,849.31 3,850.60 3,848.62 3,848.62 116.0K
14:47 3,849.39 3,850.19 3,848.74 3,849.85 47.0K
14:48 3,849.54 3,850.56 3,848.61 3,848.61 61.0K
14:49 3,848.69 3,850.33 3,848.02 3,849.97 57.0K
14:50 3,849.32 3,849.95 3,848.58 3,849.02 48.0K
14:51 3,849.54 3,850.47 3,848.01 3,849.38 36.0K
14:52 3,849.37 3,850.90 3,848.47 3,849.26 44.0K
14:53 3,849.16 3,850.87 3,848.44 3,849.93 111.0K
14:54 3,850.17 3,850.90 3,848.22 3,849.05 47.0K
14:55 3,848.92 3,850.11 3,847.87 3,850.11 64.0K
14:56 3,849.37 3,850.22 3,847.81 3,848.95 108.0K
14:57 3,848.70 3,849.60 3,847.84 3,847.84 51.0K
14:58 3,849.15 3,850.45 3,847.52 3,848.75 47.0K
14:59 3,849.32 3,849.62 3,847.09 3,848.93 45.0K
15:00 3,848.75 3,848.75 3,846.67 3,848.46 58.0K
15:01 3,848.01 3,848.41 3,847.05 3,847.25 38.0K
15:02 3,847.76 3,849.16 3,846.72 3,847.83 51.0K
15:03 3,847.77 3,848.37 3,846.76 3,847.53 45.0K
15:04 3,848.00 3,848.00 3,846.54 3,846.54 41.0K
15:05 3,847.04 3,847.98 3,846.13 3,847.98 54.0K
15:06 3,847.25 3,847.67 3,846.75 3,847.59 50.0K
15:07 3,847.57 3,847.60 3,846.57 3,847.02 57.0K
15:08 3,846.64 3,847.59 3,845.62 3,845.62 98.0K
15:09 3,846.74 3,847.25 3,845.75 3,846.28 203.0K
15:10 3,846.35 3,848.19 3,846.13 3,847.37 71.0K
15:11 3,847.64 3,848.78 3,846.71 3,847.91 68.0K
15:12 3,847.76 3,848.04 3,846.65 3,847.55 60.0K
15:13 3,848.74 3,849.13 3,846.95 3,848.16 198.0K
15:14 3,848.54 3,849.58 3,847.34 3,847.83 76.0K
15:15 3,847.67 3,850.64 3,847.67 3,849.59 103.0K
15:16 3,850.02 3,850.63 3,849.24 3,849.82 95.0K
15:17 3,849.56 3,850.68 3,848.24 3,849.08 87.0K
15:18 3,849.95 3,851.17 3,849.75 3,850.57 64.0K
15:19 3,850.30 3,851.95 3,849.57 3,849.76 105.0K
15:20 3,849.70 3,849.70 3,849.70 3,849.70 1.0K
15:21 3,849.70 3,849.70 3,849.70 3,849.70 0.0K
15:22 3,849.70 3,849.70 3,849.70 3,849.70 0.0K
15:23 3,849.70 3,849.70 3,849.70 3,849.70 0.0K
15:24 3,849.70 3,849.70 3,849.70 3,849.70 0.0K
15:25 3,849.70 3,849.70 3,849.70 3,849.70 0.0K
15:26 3,849.70 3,849.70 3,849.70 3,849.70 0.0K
15:27 3,849.70 3,849.70 3,849.70 3,849.70 0.0K
15:28 3,849.70 3,849.70 3,849.70 3,849.70 0.0K
15:29 3,849.70 3,849.88 3,849.00 3,849.00 3,102.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし