KOSPI Medium Sized (KS62)

KS62
🏛️ 韓国 →
3,538.97
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
09:00 3,574.86 3,576.46 3,574.32 3,574.32 1,085.0K
09:01 3,573.12 3,573.12 3,568.86 3,572.84 585.0K
09:02 3,570.21 3,570.73 3,565.95 3,565.95 492.0K
09:03 3,566.62 3,566.62 3,563.90 3,565.95 531.0K
09:04 3,565.65 3,565.80 3,563.87 3,563.87 394.0K
09:05 3,561.16 3,565.15 3,561.16 3,562.89 409.0K
09:06 3,562.31 3,562.66 3,559.75 3,560.36 292.0K
09:07 3,558.84 3,561.14 3,558.84 3,561.14 352.0K
09:08 3,559.82 3,560.08 3,556.52 3,556.52 299.0K
09:09 3,556.97 3,558.50 3,556.97 3,558.50 358.0K
09:10 3,559.02 3,559.21 3,558.02 3,559.09 227.0K
09:11 3,559.06 3,560.45 3,559.06 3,559.52 330.0K
09:12 3,559.88 3,563.98 3,559.88 3,563.80 264.0K
09:13 3,565.02 3,568.46 3,565.02 3,568.46 229.0K
09:14 3,569.94 3,571.73 3,569.94 3,571.73 237.0K
09:15 3,571.33 3,571.78 3,569.57 3,569.57 177.0K
09:16 3,569.04 3,569.04 3,567.02 3,567.02 233.0K
09:17 3,567.63 3,567.63 3,566.02 3,566.02 291.0K
09:18 3,566.22 3,566.22 3,565.38 3,565.91 218.0K
09:19 3,565.54 3,565.54 3,562.62 3,562.62 288.0K
09:20 3,561.59 3,562.73 3,561.42 3,562.73 319.0K
09:21 3,562.62 3,563.15 3,562.62 3,562.86 250.0K
09:22 3,562.39 3,562.62 3,560.94 3,560.94 261.0K
09:23 3,560.59 3,560.59 3,559.04 3,559.04 243.0K
09:24 3,559.23 3,559.23 3,557.06 3,557.16 259.0K
09:25 3,557.61 3,557.61 3,554.11 3,554.11 333.0K
09:26 3,553.86 3,553.86 3,550.34 3,550.34 395.0K
09:27 3,550.58 3,550.58 3,548.45 3,548.45 358.0K
09:28 3,548.10 3,548.10 3,546.25 3,546.25 368.0K
09:29 3,546.57 3,547.09 3,546.57 3,546.92 315.0K
09:30 3,546.91 3,546.91 3,546.23 3,546.42 279.0K
09:31 3,544.61 3,547.75 3,544.61 3,547.60 299.0K
09:32 3,547.63 3,548.53 3,546.23 3,546.23 220.0K
09:33 3,545.42 3,545.42 3,544.76 3,545.40 231.0K
09:34 3,544.77 3,544.77 3,541.87 3,541.91 221.0K
09:35 3,541.47 3,542.11 3,540.43 3,540.61 276.0K
09:36 3,540.19 3,540.19 3,537.57 3,537.57 341.0K
09:37 3,537.53 3,537.53 3,535.16 3,535.16 313.0K
09:38 3,534.93 3,534.96 3,534.11 3,534.11 361.0K
09:39 3,532.98 3,535.20 3,532.98 3,534.75 363.0K
09:40 3,534.90 3,535.65 3,534.90 3,535.48 257.0K
09:41 3,535.91 3,539.81 3,535.91 3,539.81 257.0K
09:42 3,539.89 3,539.89 3,538.34 3,539.14 143.0K
09:43 3,539.63 3,540.68 3,539.63 3,540.28 182.0K
09:44 3,540.11 3,541.98 3,540.11 3,541.98 140.0K
09:45 3,541.92 3,542.43 3,541.92 3,542.22 117.0K
09:46 3,542.22 3,543.60 3,542.22 3,543.60 147.0K
09:47 3,543.39 3,543.85 3,543.17 3,543.35 126.0K
09:48 3,543.74 3,544.01 3,543.38 3,543.75 115.0K
09:49 3,543.66 3,545.48 3,543.66 3,545.48 139.0K
09:50 3,545.37 3,545.37 3,544.22 3,544.22 180.0K
09:51 3,544.00 3,544.01 3,542.94 3,543.58 185.0K
09:52 3,543.85 3,544.68 3,543.85 3,544.68 136.0K
09:53 3,544.90 3,545.90 3,544.90 3,545.63 142.0K
09:54 3,546.09 3,546.49 3,546.09 3,546.32 122.0K
09:55 3,546.45 3,546.97 3,546.10 3,546.43 109.0K
09:56 3,546.27 3,546.27 3,544.83 3,545.25 83.0K
09:57 3,545.53 3,545.53 3,544.57 3,545.14 157.0K
09:58 3,544.30 3,544.30 3,542.66 3,542.69 168.0K
09:59 3,542.82 3,543.16 3,541.84 3,542.24 169.0K
10:00 3,541.87 3,541.98 3,540.85 3,540.96 158.0K
10:01 3,541.61 3,541.61 3,537.71 3,537.71 233.0K
10:02 3,537.26 3,537.60 3,532.69 3,532.69 276.0K
10:03 3,532.92 3,533.68 3,532.92 3,533.46 295.0K
10:04 3,534.34 3,535.63 3,534.34 3,535.63 130.0K
10:05 3,535.49 3,536.20 3,535.49 3,536.20 164.0K
10:06 3,536.26 3,537.31 3,536.26 3,537.06 130.0K
10:07 3,536.68 3,536.68 3,534.25 3,534.25 210.0K
10:08 3,534.21 3,534.33 3,533.91 3,534.33 112.0K
10:09 3,534.73 3,536.10 3,534.73 3,536.10 130.0K
10:10 3,536.00 3,536.52 3,535.81 3,536.52 90.0K
10:11 3,536.33 3,537.62 3,536.33 3,537.31 94.0K
10:12 3,538.09 3,538.74 3,537.68 3,538.74 146.0K
10:13 3,538.48 3,540.44 3,538.48 3,540.44 161.0K
10:14 3,539.99 3,541.44 3,539.99 3,541.34 132.0K
10:15 3,542.01 3,542.19 3,541.37 3,542.16 101.0K
10:16 3,542.10 3,542.58 3,542.10 3,542.52 223.0K
10:17 3,542.38 3,542.73 3,541.54 3,541.75 116.0K
10:18 3,541.90 3,541.90 3,538.67 3,538.67 199.0K
10:19 3,538.34 3,539.20 3,538.34 3,538.66 221.0K
10:20 3,538.76 3,539.11 3,538.37 3,539.11 186.0K
10:21 3,539.61 3,540.09 3,539.42 3,539.98 125.0K
10:22 3,540.50 3,540.50 3,539.70 3,539.70 103.0K
10:23 3,539.82 3,540.48 3,539.42 3,539.42 138.0K
10:24 3,539.82 3,540.13 3,539.63 3,539.63 88.0K
10:25 3,539.83 3,539.83 3,538.23 3,538.26 167.0K
10:26 3,538.24 3,539.58 3,538.24 3,538.35 212.0K
10:27 3,538.32 3,538.32 3,536.17 3,536.23 235.0K
10:28 3,536.27 3,536.71 3,535.80 3,535.80 176.0K
10:29 3,535.58 3,535.58 3,533.60 3,533.60 202.0K
10:30 3,532.32 3,532.95 3,531.18 3,531.18 186.0K
10:31 3,531.73 3,532.66 3,531.73 3,532.66 486.0K
10:32 3,532.99 3,533.02 3,532.28 3,532.76 197.0K
10:33 3,533.32 3,534.17 3,533.32 3,534.17 139.0K
10:34 3,534.16 3,534.33 3,533.54 3,533.54 88.0K
10:35 3,533.71 3,534.38 3,533.71 3,534.24 97.0K
10:36 3,534.15 3,534.15 3,533.51 3,534.15 127.0K
10:37 3,534.08 3,534.38 3,533.60 3,534.13 83.0K
10:38 3,533.33 3,534.42 3,533.31 3,533.32 122.0K
10:39 3,533.12 3,533.63 3,532.63 3,533.23 127.0K
10:40 3,533.12 3,534.22 3,533.12 3,534.22 178.0K
10:41 3,534.25 3,535.22 3,533.91 3,535.22 115.0K
10:42 3,534.83 3,535.48 3,534.42 3,534.42 113.0K
10:43 3,533.73 3,533.73 3,532.17 3,532.42 139.0K
10:44 3,532.06 3,532.55 3,531.76 3,532.55 80.0K
10:45 3,532.46 3,532.75 3,532.14 3,532.75 112.0K
10:46 3,532.76 3,533.33 3,531.82 3,531.82 105.0K
10:47 3,531.97 3,532.17 3,531.32 3,531.32 123.0K
10:48 3,531.93 3,532.33 3,531.68 3,532.33 88.0K
10:49 3,532.27 3,532.64 3,532.06 3,532.23 98.0K
10:50 3,531.69 3,532.03 3,529.49 3,529.49 164.0K
10:51 3,529.69 3,529.91 3,528.99 3,528.99 111.0K
10:52 3,528.53 3,529.03 3,528.50 3,528.50 106.0K
10:53 3,529.00 3,529.44 3,528.67 3,529.44 104.0K
10:54 3,529.35 3,530.02 3,529.35 3,529.77 105.0K
10:55 3,529.66 3,529.66 3,528.93 3,529.30 91.0K
10:56 3,529.46 3,529.85 3,528.89 3,528.89 88.0K
10:57 3,528.91 3,529.46 3,528.83 3,529.46 91.0K
10:58 3,529.30 3,529.67 3,528.60 3,528.60 131.0K
10:59 3,528.95 3,529.36 3,528.50 3,529.22 113.0K
11:00 3,528.66 3,529.82 3,528.66 3,529.37 91.0K
11:01 3,528.88 3,528.93 3,528.56 3,528.85 112.0K
11:02 3,528.39 3,529.38 3,527.95 3,528.15 101.0K
11:03 3,528.69 3,528.75 3,528.22 3,528.22 139.0K
11:04 3,528.09 3,528.33 3,527.94 3,528.23 113.0K
11:05 3,528.07 3,528.07 3,527.06 3,527.22 137.0K
11:06 3,527.37 3,527.63 3,526.82 3,527.63 156.0K
11:07 3,527.26 3,527.51 3,527.06 3,527.06 91.0K
11:08 3,526.93 3,527.12 3,526.25 3,527.12 105.0K
11:09 3,527.15 3,527.58 3,527.02 3,527.30 79.0K
11:10 3,526.88 3,527.11 3,526.07 3,526.76 99.0K
11:11 3,526.05 3,526.37 3,524.00 3,524.00 113.0K
11:12 3,524.15 3,524.86 3,524.15 3,524.86 118.0K
11:13 3,524.35 3,524.85 3,524.17 3,524.32 96.0K
11:14 3,524.18 3,524.66 3,523.84 3,524.12 69.0K
11:15 3,524.13 3,524.46 3,523.57 3,524.46 141.0K
11:16 3,524.13 3,524.72 3,524.13 3,524.72 104.0K
11:17 3,525.13 3,525.43 3,524.94 3,525.12 104.0K
11:18 3,525.38 3,525.42 3,525.05 3,525.13 71.0K
11:19 3,524.64 3,524.98 3,524.47 3,524.98 84.0K
11:20 3,525.03 3,525.95 3,525.03 3,525.45 60.0K
11:21 3,525.05 3,525.05 3,524.40 3,524.41 66.0K
11:22 3,524.78 3,524.78 3,523.68 3,524.28 80.0K
11:23 3,523.43 3,524.20 3,523.43 3,524.11 72.0K
11:24 3,524.40 3,524.40 3,523.35 3,523.83 86.0K
11:25 3,523.94 3,523.94 3,523.25 3,523.39 105.0K
11:26 3,523.24 3,523.77 3,523.24 3,523.62 91.0K
11:27 3,523.46 3,523.89 3,523.42 3,523.51 88.0K
11:28 3,524.04 3,524.04 3,523.43 3,523.43 112.0K
11:29 3,523.06 3,523.74 3,523.06 3,523.46 73.0K
11:30 3,523.70 3,524.38 3,523.70 3,523.82 77.0K
11:31 3,523.58 3,524.69 3,523.58 3,524.67 71.0K
11:32 3,524.57 3,525.65 3,524.57 3,525.65 68.0K
11:33 3,525.37 3,526.38 3,525.37 3,525.86 83.0K
11:34 3,526.23 3,527.87 3,526.23 3,527.87 136.0K
11:35 3,528.07 3,528.10 3,527.60 3,527.60 80.0K
11:36 3,527.66 3,528.50 3,527.66 3,528.48 129.0K
11:37 3,529.86 3,530.33 3,529.80 3,530.30 136.0K
11:38 3,530.50 3,531.33 3,530.50 3,531.22 79.0K
11:39 3,531.10 3,531.22 3,530.79 3,530.91 53.0K
11:40 3,531.22 3,531.22 3,530.40 3,530.40 77.0K
11:41 3,530.51 3,530.51 3,529.76 3,529.99 88.0K
11:42 3,530.41 3,530.43 3,529.81 3,529.81 67.0K
11:43 3,529.72 3,530.37 3,529.72 3,529.73 52.0K
11:44 3,529.87 3,530.58 3,529.87 3,530.58 48.0K
11:45 3,530.13 3,530.28 3,528.73 3,528.73 55.0K
11:46 3,529.04 3,529.04 3,528.40 3,528.40 56.0K
11:47 3,528.51 3,528.80 3,528.28 3,528.71 50.0K
11:48 3,528.64 3,528.64 3,528.05 3,528.26 49.0K
11:49 3,528.53 3,528.53 3,525.38 3,525.42 129.0K
11:50 3,526.03 3,526.03 3,525.37 3,525.82 84.0K
11:51 3,525.85 3,526.11 3,525.53 3,525.53 63.0K
11:52 3,525.54 3,525.65 3,525.47 3,525.47 92.0K
11:53 3,524.89 3,525.06 3,524.43 3,524.60 66.0K
11:54 3,524.79 3,524.86 3,524.27 3,524.27 101.0K
11:55 3,524.10 3,524.10 3,522.81 3,523.79 88.0K
11:56 3,523.81 3,523.81 3,522.96 3,522.96 62.0K
11:57 3,522.73 3,522.94 3,522.50 3,522.50 112.0K
11:58 3,522.75 3,522.85 3,522.21 3,522.30 106.0K
11:59 3,522.38 3,522.38 3,521.22 3,521.22 72.0K
12:00 3,521.57 3,522.60 3,521.57 3,522.60 176.0K
12:01 3,522.00 3,522.90 3,522.00 3,522.48 67.0K
12:02 3,522.33 3,522.33 3,521.85 3,521.90 91.0K
12:03 3,521.99 3,522.29 3,521.72 3,521.98 75.0K
12:04 3,521.56 3,522.06 3,521.41 3,522.04 60.0K
12:05 3,522.05 3,522.21 3,521.52 3,521.52 94.0K
12:06 3,521.46 3,521.84 3,521.46 3,521.56 96.0K
12:07 3,521.77 3,521.77 3,521.12 3,521.12 77.0K
12:08 3,521.11 3,521.11 3,520.63 3,520.92 89.0K
12:09 3,520.42 3,520.49 3,520.21 3,520.34 75.0K
12:10 3,519.86 3,520.15 3,519.71 3,519.71 114.0K
12:11 3,519.88 3,520.46 3,519.88 3,520.46 102.0K
12:12 3,520.99 3,520.99 3,520.10 3,520.29 248.0K
12:13 3,520.13 3,520.13 3,519.42 3,519.42 112.0K
12:14 3,519.63 3,519.63 3,519.31 3,519.58 119.0K
12:15 3,519.43 3,520.01 3,518.27 3,518.31 94.0K
12:16 3,518.03 3,518.76 3,518.03 3,518.59 130.0K
12:17 3,518.46 3,518.79 3,518.46 3,518.57 107.0K
12:18 3,518.34 3,518.64 3,518.12 3,518.31 83.0K
12:19 3,518.08 3,518.17 3,517.93 3,517.93 79.0K
12:20 3,518.08 3,518.42 3,517.93 3,517.93 91.0K
12:21 3,518.29 3,518.29 3,517.44 3,517.49 108.0K
12:22 3,517.60 3,517.87 3,517.43 3,517.50 81.0K
12:23 3,517.54 3,517.59 3,517.08 3,517.08 112.0K
12:24 3,517.21 3,517.24 3,516.76 3,517.24 100.0K
12:25 3,516.42 3,516.72 3,514.59 3,514.59 134.0K
12:26 3,515.01 3,515.04 3,514.53 3,514.63 157.0K
12:27 3,514.91 3,515.14 3,514.67 3,514.94 102.0K
12:28 3,515.13 3,515.13 3,514.33 3,514.91 92.0K
12:29 3,514.79 3,515.33 3,514.75 3,515.33 123.0K
12:30 3,515.51 3,515.68 3,514.91 3,515.47 109.0K
12:31 3,515.56 3,516.13 3,515.28 3,516.13 158.0K
12:32 3,516.28 3,516.90 3,516.28 3,516.54 80.0K
12:33 3,516.56 3,516.97 3,516.48 3,516.67 74.0K
12:34 3,516.56 3,516.62 3,516.36 3,516.36 57.0K
12:35 3,516.73 3,516.73 3,516.42 3,516.42 59.0K
12:36 3,516.63 3,516.63 3,515.72 3,515.72 107.0K
12:37 3,516.31 3,516.70 3,516.31 3,516.36 66.0K
12:38 3,515.87 3,515.87 3,514.55 3,515.08 89.0K
12:39 3,515.64 3,515.78 3,515.34 3,515.54 82.0K
12:40 3,515.54 3,515.54 3,515.35 3,515.46 82.0K
12:41 3,513.83 3,514.83 3,513.83 3,514.83 104.0K
12:42 3,514.76 3,514.76 3,513.47 3,513.47 137.0K
12:43 3,513.49 3,513.51 3,513.19 3,513.51 124.0K
12:44 3,513.27 3,513.67 3,513.00 3,513.67 134.0K
12:45 3,513.26 3,513.47 3,512.37 3,512.48 81.0K
12:46 3,512.60 3,513.14 3,512.60 3,513.09 111.0K
12:47 3,513.27 3,513.27 3,512.16 3,512.49 118.0K
12:48 3,512.57 3,512.95 3,512.27 3,512.42 104.0K
12:49 3,512.38 3,512.52 3,510.51 3,511.32 154.0K
12:50 3,511.26 3,511.59 3,511.02 3,511.02 141.0K
12:51 3,511.67 3,512.03 3,511.32 3,511.75 163.0K
12:52 3,511.58 3,512.33 3,511.58 3,512.11 68.0K
12:53 3,511.90 3,512.60 3,511.90 3,512.01 85.0K
12:54 3,512.23 3,512.60 3,511.81 3,512.60 83.0K
12:55 3,512.39 3,512.74 3,511.77 3,512.26 79.0K
12:56 3,512.72 3,512.72 3,511.57 3,511.57 92.0K
12:57 3,511.45 3,512.40 3,511.45 3,512.40 99.0K
12:58 3,511.99 3,512.67 3,511.81 3,511.93 73.0K
12:59 3,512.03 3,512.38 3,512.03 3,512.38 125.0K
13:00 3,511.62 3,512.41 3,509.64 3,509.64 182.0K
13:01 3,509.71 3,510.10 3,509.10 3,509.10 95.0K
13:02 3,509.10 3,509.37 3,508.75 3,509.14 163.0K
13:03 3,508.97 3,509.00 3,508.02 3,508.02 106.0K
13:04 3,507.38 3,507.38 3,506.26 3,506.92 181.0K
13:05 3,506.84 3,506.84 3,506.00 3,506.52 236.0K
13:06 3,506.29 3,506.29 3,505.82 3,505.82 135.0K
13:07 3,506.44 3,506.75 3,506.02 3,506.75 131.0K
13:08 3,506.36 3,506.56 3,506.13 3,506.47 161.0K
13:09 3,506.36 3,507.25 3,506.28 3,507.25 107.0K
13:10 3,506.76 3,508.62 3,506.38 3,508.62 143.0K
13:11 3,509.01 3,509.53 3,509.01 3,509.53 121.0K
13:12 3,509.60 3,510.10 3,509.55 3,509.83 79.0K
13:13 3,510.05 3,510.31 3,509.82 3,510.31 101.0K
13:14 3,510.67 3,511.09 3,510.50 3,511.09 63.0K
13:15 3,510.80 3,511.21 3,510.38 3,511.21 64.0K
13:16 3,511.14 3,511.14 3,510.39 3,510.75 66.0K
13:17 3,511.18 3,511.18 3,510.50 3,510.50 68.0K
13:18 3,510.95 3,511.82 3,510.78 3,511.82 78.0K
13:19 3,512.08 3,512.20 3,511.90 3,512.07 67.0K
13:20 3,511.68 3,513.14 3,511.68 3,513.14 85.0K
13:21 3,513.68 3,513.68 3,513.00 3,513.00 90.0K
13:22 3,513.45 3,513.60 3,512.93 3,513.60 63.0K
13:23 3,513.24 3,513.24 3,512.66 3,512.66 86.0K
13:24 3,512.95 3,513.28 3,512.82 3,512.94 200.0K
13:25 3,512.77 3,513.04 3,512.57 3,512.57 142.0K
13:26 3,512.51 3,512.68 3,512.39 3,512.39 126.0K
13:27 3,512.67 3,512.67 3,511.47 3,511.87 95.0K
13:28 3,511.84 3,511.84 3,510.87 3,510.87 94.0K
13:29 3,511.01 3,511.01 3,510.54 3,510.82 90.0K
13:30 3,510.33 3,510.53 3,509.84 3,509.84 228.0K
13:31 3,509.94 3,510.02 3,509.00 3,509.00 123.0K
13:32 3,509.08 3,509.08 3,508.49 3,508.49 80.0K
13:33 3,508.73 3,508.76 3,508.46 3,508.65 120.0K
13:34 3,507.92 3,508.20 3,507.56 3,508.20 96.0K
13:35 3,508.12 3,509.36 3,508.12 3,509.22 155.0K
13:36 3,509.35 3,510.33 3,508.84 3,510.33 110.0K
13:37 3,510.61 3,511.30 3,510.61 3,510.83 103.0K
13:38 3,510.93 3,511.48 3,510.93 3,511.25 96.0K
13:39 3,511.36 3,511.91 3,511.33 3,511.37 89.0K
13:40 3,510.88 3,511.44 3,510.82 3,510.82 123.0K
13:41 3,511.27 3,511.87 3,510.78 3,511.87 88.0K
13:42 3,511.56 3,512.09 3,511.32 3,511.81 123.0K
13:43 3,511.79 3,511.79 3,510.99 3,511.11 84.0K
13:44 3,511.40 3,511.95 3,511.40 3,511.74 80.0K
13:45 3,511.44 3,511.81 3,511.15 3,511.77 93.0K
13:46 3,511.94 3,511.94 3,511.24 3,511.92 86.0K
13:47 3,511.60 3,512.01 3,511.60 3,511.98 93.0K
13:48 3,512.01 3,512.34 3,512.01 3,512.20 78.0K
13:49 3,512.32 3,512.32 3,511.58 3,512.20 82.0K
13:50 3,511.98 3,512.02 3,511.31 3,511.52 114.0K
13:51 3,511.09 3,511.46 3,510.51 3,511.18 163.0K
13:52 3,511.20 3,511.43 3,510.67 3,511.15 110.0K
13:53 3,510.96 3,511.13 3,510.24 3,510.24 118.0K
13:54 3,510.77 3,510.78 3,509.98 3,509.98 87.0K
13:55 3,508.70 3,509.42 3,508.70 3,509.30 192.0K
13:56 3,508.99 3,509.39 3,508.99 3,509.39 106.0K
13:57 3,509.39 3,509.55 3,508.61 3,508.61 178.0K
13:58 3,508.85 3,509.04 3,508.47 3,508.88 96.0K
13:59 3,508.79 3,508.90 3,508.71 3,508.87 102.0K
14:00 3,508.81 3,508.81 3,507.92 3,508.32 182.0K
14:01 3,508.31 3,508.31 3,507.71 3,508.22 166.0K
14:02 3,508.09 3,509.51 3,508.09 3,509.51 108.0K
14:03 3,509.10 3,509.25 3,508.57 3,508.98 72.0K
14:04 3,509.22 3,509.22 3,508.32 3,508.42 98.0K
14:05 3,508.33 3,508.60 3,508.00 3,508.34 145.0K
14:06 3,507.82 3,507.82 3,506.30 3,506.30 171.0K
14:07 3,506.55 3,507.46 3,506.55 3,507.46 103.0K
14:08 3,507.12 3,507.21 3,506.31 3,506.31 111.0K
14:09 3,506.44 3,506.44 3,505.93 3,506.36 130.0K
14:10 3,506.10 3,506.67 3,505.36 3,506.66 96.0K
14:11 3,506.66 3,507.53 3,506.66 3,507.50 109.0K
14:12 3,507.49 3,508.27 3,507.44 3,508.27 93.0K
14:13 3,508.32 3,509.77 3,508.32 3,509.77 127.0K
14:14 3,509.88 3,510.16 3,509.45 3,509.50 80.0K
14:15 3,509.90 3,509.95 3,509.14 3,509.91 106.0K
14:16 3,510.00 3,510.18 3,509.93 3,510.01 85.0K
14:17 3,510.43 3,510.62 3,509.85 3,510.00 87.0K
14:18 3,510.32 3,510.67 3,510.32 3,510.67 92.0K
14:19 3,510.54 3,511.18 3,510.54 3,510.60 118.0K
14:20 3,510.74 3,511.16 3,510.25 3,511.10 94.0K
14:21 3,510.10 3,511.32 3,510.10 3,511.04 98.0K
14:22 3,511.37 3,511.66 3,511.08 3,511.66 117.0K
14:23 3,511.41 3,511.83 3,511.22 3,511.83 77.0K
14:24 3,512.33 3,512.33 3,511.44 3,511.80 76.0K
14:25 3,511.43 3,512.69 3,511.43 3,512.69 135.0K
14:26 3,512.44 3,513.85 3,512.44 3,513.69 128.0K
14:27 3,513.66 3,514.48 3,513.64 3,514.47 80.0K
14:28 3,514.79 3,515.02 3,514.27 3,515.02 79.0K
14:29 3,514.96 3,514.96 3,514.56 3,514.56 93.0K
14:30 3,514.59 3,514.77 3,514.59 3,514.61 75.0K
14:31 3,514.73 3,514.85 3,514.46 3,514.55 111.0K
14:32 3,514.55 3,514.55 3,514.17 3,514.32 86.0K
14:33 3,514.24 3,514.90 3,514.24 3,514.90 71.0K
14:34 3,515.00 3,515.80 3,514.84 3,515.80 121.0K
14:35 3,515.64 3,515.64 3,515.04 3,515.50 95.0K
14:36 3,515.33 3,515.87 3,515.33 3,515.87 107.0K
14:37 3,516.32 3,516.32 3,516.01 3,516.13 90.0K
14:38 3,516.05 3,516.81 3,515.92 3,516.07 96.0K
14:39 3,516.39 3,517.68 3,516.39 3,517.59 135.0K
14:40 3,517.54 3,519.12 3,517.54 3,518.93 94.0K
14:41 3,518.53 3,519.74 3,518.53 3,519.23 92.0K
14:42 3,519.22 3,519.54 3,518.82 3,519.54 85.0K
14:43 3,519.61 3,520.42 3,519.61 3,520.42 149.0K
14:44 3,520.34 3,520.70 3,520.27 3,520.66 101.0K
14:45 3,520.40 3,520.40 3,519.35 3,519.58 131.0K
14:46 3,519.22 3,519.28 3,518.83 3,519.28 115.0K
14:47 3,519.24 3,519.42 3,519.05 3,519.17 82.0K
14:48 3,519.28 3,519.62 3,518.84 3,519.28 102.0K
14:49 3,519.32 3,519.33 3,518.94 3,518.94 89.0K
14:50 3,518.10 3,519.11 3,517.35 3,518.03 131.0K
14:51 3,517.73 3,518.52 3,517.73 3,517.97 97.0K
14:52 3,517.99 3,517.99 3,516.77 3,517.03 131.0K
14:53 3,517.29 3,517.50 3,517.07 3,517.47 123.0K
14:54 3,516.69 3,516.96 3,516.30 3,516.73 112.0K
14:55 3,516.53 3,517.06 3,516.27 3,517.06 102.0K
14:56 3,516.59 3,516.59 3,516.19 3,516.46 126.0K
14:57 3,516.33 3,516.54 3,516.29 3,516.44 117.0K
14:58 3,516.17 3,516.40 3,515.62 3,516.31 83.0K
14:59 3,515.76 3,516.26 3,515.51 3,516.26 141.0K
15:00 3,515.63 3,516.39 3,515.62 3,515.77 154.0K
15:01 3,515.91 3,516.49 3,515.87 3,516.49 122.0K
15:02 3,516.29 3,516.31 3,516.02 3,516.17 144.0K
15:03 3,515.96 3,516.20 3,515.38 3,515.55 96.0K
15:04 3,515.57 3,516.43 3,515.57 3,516.43 111.0K
15:05 3,516.48 3,516.48 3,515.81 3,515.93 116.0K
15:06 3,515.83 3,515.96 3,515.40 3,515.40 140.0K
15:07 3,515.53 3,516.33 3,515.47 3,516.33 155.0K
15:08 3,516.01 3,516.12 3,515.76 3,516.12 101.0K
15:09 3,515.88 3,516.38 3,515.82 3,515.82 157.0K
15:10 3,515.73 3,515.84 3,514.94 3,515.84 172.0K
15:11 3,515.65 3,515.90 3,515.05 3,515.06 155.0K
15:12 3,515.52 3,515.65 3,514.91 3,514.91 185.0K
15:13 3,514.83 3,515.39 3,514.71 3,514.98 153.0K
15:14 3,514.97 3,515.22 3,514.64 3,514.64 132.0K
15:15 3,514.89 3,514.98 3,513.79 3,514.52 164.0K
15:16 3,515.06 3,515.70 3,514.86 3,515.70 173.0K
15:17 3,515.75 3,515.75 3,515.03 3,515.41 204.0K
15:18 3,514.97 3,515.98 3,514.97 3,515.23 181.0K
15:19 3,514.58 3,516.02 3,514.58 3,516.02 244.0K
15:20 3,516.15 3,516.15 3,516.15 3,516.15 24.0K
15:21 3,516.15 3,516.15 3,516.15 3,516.15 0.0K
15:22 3,516.15 3,516.15 3,516.15 3,516.15 0.0K
15:23 3,516.15 3,516.15 3,516.15 3,516.15 0.0K
15:24 3,516.15 3,516.15 3,516.15 3,516.15 0.0K
15:25 3,516.15 3,516.15 3,516.15 3,516.15 0.0K
15:26 3,516.15 3,516.15 3,516.15 3,516.15 0.0K
15:27 3,516.15 3,516.15 3,516.15 3,516.15 0.0K
15:28 3,516.15 3,516.15 3,516.15 3,516.15 0.0K
15:29 3,516.15 3,520.84 3,516.15 3,520.84 1,516.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 3,546.79 3,551.31 3,524.95 3,538.97 57.5M
2025-09-26 3,574.86 3,576.46 3,505.36 3,520.84 59.3M
2025-09-25 3,617.07 3,617.26 3,579.11 3,588.73 54.9M
2025-09-24 3,660.43 3,660.43 3,592.94 3,615.68 64.2M
2025-09-23 3,668.09 3,673.61 3,643.52 3,653.74 75.5M
2025-09-22 3,683.85 3,684.52 3,654.29 3,659.43 60.8M
2025-09-19 3,674.87 3,676.78 3,656.14 3,672.34 96.0M
2025-09-18 3,674.30 3,678.72 3,658.49 3,677.03 81.8M
2025-09-17 3,677.24 3,678.72 3,652.49 3,659.51 65.1M
2025-09-16 3,683.24 3,688.84 3,672.42 3,674.96 73.5M
2025-09-15 3,641.72 3,675.19 3,641.72 3,675.19 100.4M
2025-09-12 3,635.55 3,648.04 3,630.95 3,646.61 106.5M
2025-09-11 3,608.56 3,624.98 3,589.01 3,624.98 107.6M
2025-09-10 3,554.14 3,599.26 3,554.14 3,597.24 109.9M
2025-09-09 3,538.63 3,551.03 3,523.83 3,548.37 82.5M
2025-09-08 3,491.95 3,526.01 3,491.95 3,525.69 82.0M
2025-09-05 3,476.25 3,494.89 3,470.94 3,491.97 91.4M
2025-09-04 3,442.16 3,473.30 3,442.16 3,469.66 66.8M
2025-09-03 3,422.72 3,438.01 3,412.94 3,437.62 82.1M
2025-09-02 3,446.86 3,452.59 3,420.21 3,425.87 91.4M
2025-09-01 3,463.11 3,465.18 3,421.39 3,434.05 66.9M
2025-08-29 3,481.90 3,492.20 3,461.91 3,474.33 78.0M
2025-08-28 3,431.42 3,473.27 3,423.37 3,466.65 56.8M
2025-08-27 3,462.64 3,465.29 3,437.74 3,444.67 51.7M
2025-08-26 3,452.18 3,465.87 3,435.97 3,449.96 61.8M
2025-08-25 3,442.56 3,458.16 3,431.98 3,458.16 51.4M
2025-08-22 3,423.49 3,437.73 3,408.76 3,414.12 54.7M
2025-08-21 3,388.22 3,428.87 3,384.47 3,409.23 62.3M
2025-08-20 3,378.16 3,378.43 3,312.22 3,377.75 67.1M
2025-08-19 3,446.61 3,446.81 3,397.05 3,410.48 55.5M
2025-08-18 3,459.41 3,467.42 3,438.15 3,442.21 69.0M
2025-08-14 3,485.55 3,494.28 3,464.02 3,477.09 97.5M
2025-08-13 3,507.59 3,508.65 3,449.37 3,479.02 77.1M
2025-08-12 3,512.55 3,538.94 3,478.12 3,482.48 47.2M
2025-08-11 3,550.09 3,550.76 3,507.67 3,516.51 57.8M
2025-08-08 3,542.18 3,552.90 3,530.80 3,542.14 59.4M
2025-08-07 3,532.84 3,542.87 3,518.70 3,542.87 69.3M
2025-08-06 3,476.39 3,533.12 3,475.84 3,533.12 63.5M
2025-08-05 3,468.07 3,494.98 3,458.56 3,488.47 58.6M
2025-08-04 3,384.62 3,442.12 3,373.51 3,435.87 72.6M
2025-08-01 3,506.73 3,506.73 3,390.57 3,391.20 75.0M
2025-07-31 3,564.03 3,575.68 3,525.99 3,538.89 92.2M
2025-07-30 3,549.17 3,564.00 3,531.57 3,553.05 58.0M
2025-07-29 3,496.42 3,552.26 3,470.93 3,552.26 70.5M
2025-07-28 3,559.29 3,559.63 3,502.19 3,507.30 78.9M
2025-07-25 3,547.39 3,562.06 3,539.95 3,548.69 61.4M
2025-07-24 3,578.75 3,605.04 3,547.41 3,554.27 84.6M
2025-07-23 3,576.29 3,585.97 3,515.22 3,566.54 71.9M
2025-07-22 3,572.95 3,584.22 3,527.21 3,552.53 79.9M
2025-07-21 3,552.33 3,570.16 3,549.89 3,568.64 55.1M
2025-07-18 3,570.09 3,578.62 3,536.05 3,560.59 60.0M
2025-07-17 3,582.94 3,582.94 3,532.21 3,567.71 48.9M
2025-07-16 3,605.43 3,608.82 3,560.33 3,565.68 63.7M
2025-07-15 3,603.17 3,617.16 3,583.27 3,611.24 64.1M
2025-07-14 3,567.98 3,600.97 3,555.45 3,600.45 70.0M
2025-07-11 3,575.82 3,596.60 3,557.98 3,565.95 79.4M
2025-07-10 3,538.90 3,568.06 3,529.37 3,568.06 97.5M
2025-07-09 3,472.46 3,532.66 3,469.97 3,532.66 95.2M
2025-07-08 3,395.32 3,458.22 3,392.04 3,455.20 72.4M
2025-07-07 3,362.09 3,397.06 3,353.68 3,390.63 49.8M
2025-07-04 3,460.65 3,462.55 3,370.63 3,370.80 67.5M
2025-07-03 3,455.93 3,465.70 3,435.44 3,456.88 84.8M
2025-07-02 3,448.21 3,454.72 3,372.14 3,433.74 79.8M
2025-07-01 3,406.80 3,483.48 3,406.80 3,451.26 82.6M
2025-06-30 3,373.76 3,399.57 3,372.99 3,385.40 56.6M
2025-06-27 3,392.77 3,412.20 3,345.23 3,362.87 65.7M
2025-06-26 3,412.46 3,417.18 3,331.71 3,389.85 93.3M
2025-06-25 3,415.38 3,429.30 3,382.27 3,418.24 116.6M
2025-06-24 3,373.72 3,403.14 3,361.52 3,402.35 98.6M
2025-06-23 3,308.94 3,334.66 3,297.43 3,330.82 132.4M
2025-06-20 3,339.01 3,350.73 3,314.51 3,346.99 107.1M
2025-06-19 3,308.24 3,327.90 3,286.49 3,325.90 88.2M
2025-06-18 3,262.32 3,301.16 3,262.32 3,290.96 85.5M
2025-06-17 3,295.66 3,319.48 3,236.14 3,280.31 133.5M
2025-06-16 3,232.47 3,287.78 3,209.71 3,287.78 93.6M
2025-06-13 3,292.42 3,295.55 3,206.97 3,231.56 226.0M
2025-06-12 3,272.21 3,301.13 3,272.21 3,290.81 122.2M
2025-06-11 3,244.28 3,268.22 3,231.37 3,268.22 68.6M
2025-06-10 3,230.20 3,259.76 3,206.47 3,237.90 99.5M
2025-06-09 3,209.30 3,251.39 3,209.30 3,218.82 88.7M
2025-06-05 3,171.68 3,192.06 3,159.94 3,180.93 75.4M
2025-06-04 3,090.91 3,161.12 3,090.91 3,157.99 76.0M
2025-06-02 3,066.10 3,087.15 3,045.40 3,059.40 53.8M
2025-05-30 3,085.04 3,088.79 3,054.38 3,074.03 63.5M
2025-05-29 3,019.82 3,078.89 3,016.86 3,078.89 69.3M
2025-05-28 2,985.27 3,018.84 2,984.14 3,000.78 63.4M
2025-05-27 2,964.00 2,982.36 2,959.85 2,978.34 45.3M
2025-05-26 2,939.86 2,975.49 2,936.25 2,975.49 55.1M
2025-05-23 2,923.90 2,941.11 2,912.57 2,931.97 53.7M
2025-05-22 2,918.58 2,929.90 2,909.31 2,916.54 49.0M
2025-05-21 2,927.78 2,942.26 2,923.56 2,933.80 51.8M
2025-05-20 2,936.01 2,936.46 2,913.04 2,922.48 42.8M
2025-05-19 2,935.35 2,936.10 2,905.70 2,914.20 42.9M
2025-05-16 2,952.80 2,952.80 2,929.29 2,939.65 48.7M
2025-05-15 2,947.44 2,957.86 2,942.01 2,943.54 41.5M
2025-05-14 2,945.21 2,968.16 2,935.49 2,963.31 55.8M
2025-05-13 2,914.17 2,936.16 2,913.51 2,936.16 41.9M
2025-05-12 2,916.27 2,930.66 2,912.16 2,927.40 46.6M
2025-05-09 2,909.89 2,915.66 2,895.16 2,899.29 46.7M
2025-05-08 2,881.54 2,910.12 2,880.38 2,905.15 50.7M
2025-05-07 2,883.51 2,884.85 2,851.46 2,875.02 41.5M
2025-05-02 2,855.37 2,871.90 2,840.41 2,865.34 42.4M
2025-04-30 2,852.39 2,871.15 2,840.83 2,855.84 45.2M
2025-04-29 2,836.63 2,864.83 2,832.12 2,864.65 47.8M
2025-04-28 2,827.53 2,842.76 2,826.35 2,831.22 41.0M
2025-04-25 2,815.19 2,827.67 2,808.93 2,823.14 35.2M
2025-04-24 2,793.77 2,801.79 2,791.52 2,800.71 32.1M
2025-04-23 2,780.08 2,789.34 2,771.89 2,787.66 35.0M
2025-04-22 2,742.33 2,756.36 2,737.95 2,751.63 31.3M
2025-04-21 2,749.71 2,760.35 2,736.02 2,753.69 24.9M
2025-04-18 2,737.15 2,753.23 2,730.54 2,751.48 28.6M
2025-04-17 2,704.71 2,733.25 2,703.48 2,733.25 28.4M
2025-04-16 2,717.86 2,728.10 2,699.46 2,702.71 31.3M
2025-04-15 2,698.01 2,720.33 2,692.17 2,719.29 34.7M
2025-04-14 2,677.07 2,685.33 2,670.27 2,685.33 37.1M
2025-04-11 2,609.16 2,666.39 2,604.16 2,666.39 49.1M
2025-04-10 2,602.16 2,644.35 2,584.91 2,644.34 47.2M
2025-04-09 2,554.40 2,558.86 2,491.37 2,508.56 42.9M
2025-04-08 2,602.24 2,608.57 2,558.66 2,561.08 39.8M
2025-04-07 2,612.69 2,612.69 2,558.75 2,562.14 52.5M
2025-04-04 2,667.95 2,719.39 2,658.61 2,706.86 48.5M
2025-04-03 2,650.83 2,698.84 2,647.49 2,694.95 40.3M
2025-04-02 2,746.57 2,749.33 2,714.94 2,717.50 39.2M
2025-04-01 2,739.83 2,749.38 2,719.46 2,737.97 36.3M
2025-03-31 2,745.90 2,745.90 2,705.50 2,720.11 40.7M
2025-03-28 2,825.21 2,825.21 2,774.59 2,785.08 37.5M
2025-03-27 2,846.96 2,859.00 2,827.10 2,827.10 42.0M
2025-03-26 2,869.32 2,873.54 2,851.98 2,863.35 40.2M
2025-03-25 2,896.64 2,900.96 2,845.46 2,854.79 47.0M
2025-03-24 2,893.64 2,898.52 2,880.70 2,882.60 49.2M
2025-03-21 2,894.05 2,899.41 2,866.32 2,889.59 81.7M
2025-03-20 2,935.31 2,937.26 2,898.85 2,899.92 67.8M
2025-03-19 2,911.10 2,936.13 2,910.44 2,918.12 58.0M
2025-03-18 2,917.64 2,928.00 2,903.10 2,907.99 75.5M
2025-03-17 2,914.00 2,917.62 2,896.60 2,909.80 54.4M
2025-03-14 2,889.33 2,903.64 2,878.47 2,895.44 70.5M
2025-03-13 2,904.20 2,914.20 2,885.64 2,889.10 63.4M
2025-03-12 2,899.58 2,918.87 2,888.24 2,894.82 66.9M
2025-03-11 2,875.94 2,898.08 2,860.30 2,888.94 66.9M
2025-03-10 2,916.76 2,944.64 2,901.37 2,930.00 82.1M
2025-03-07 2,899.68 2,929.90 2,885.26 2,914.36 90.2M
2025-03-06 2,912.38 2,923.10 2,902.06 2,910.02 62.6M
2025-03-05 2,854.38 2,895.57 2,854.38 2,895.04 77.4M
2025-03-04 2,842.56 2,857.29 2,819.53 2,837.12 68.0M
2025-02-28 2,911.61 2,911.61 2,852.94 2,852.94 86.1M
2025-02-27 2,961.20 2,961.20 2,935.52 2,947.75 66.3M
2025-02-26 2,943.26 2,963.73 2,938.76 2,962.63 82.0M
2025-02-25 2,931.40 2,949.40 2,925.87 2,939.57 73.4M
2025-02-24 2,936.28 2,948.63 2,920.41 2,948.63 115.2M
2025-02-21 2,938.08 2,959.48 2,937.06 2,955.72 75.7M
2025-02-20 2,940.39 2,952.35 2,929.42 2,937.45 95.2M
2025-02-19 2,946.29 2,956.36 2,943.15 2,947.17 98.1M
2025-02-18 2,910.45 2,943.04 2,903.68 2,941.02 106.7M
2025-02-17 2,881.79 2,906.12 2,877.71 2,903.96 87.1M
2025-02-14 2,881.54 2,885.11 2,864.40 2,875.60 111.6M
2025-02-13 2,840.60 2,871.72 2,840.44 2,867.83 151.2M
2025-02-12 2,801.68 2,828.98 2,791.94 2,826.13 108.9M
2025-02-11 2,798.69 2,810.36 2,787.03 2,794.40 61.5M
2025-02-10 2,780.81 2,801.42 2,764.79 2,786.70 59.0M
2025-02-07 2,794.10 2,803.81 2,782.09 2,782.09 74.9M
2025-02-06 2,772.65 2,799.36 2,771.93 2,799.36 68.4M
2025-02-05 2,751.89 2,766.74 2,751.89 2,755.08 53.7M
2025-02-04 2,720.63 2,749.84 2,719.67 2,739.08 57.5M
2025-02-03 2,725.20 2,725.20 2,682.29 2,691.95 68.8M
2025-01-31 2,799.58 2,806.23 2,758.31 2,768.33 91.9M
2025-01-24 2,785.52 2,806.28 2,779.24 2,800.13 93.1M
2025-01-23 2,809.46 2,809.52 2,774.91 2,774.91 122.2M
2025-01-22 2,798.90 2,815.51 2,795.39 2,804.86 96.6M
2025-01-21 2,781.75 2,793.22 2,761.75 2,783.18 117.9M
2025-01-20 2,774.21 2,780.38 2,766.41 2,769.40 59.0M
2025-01-17 2,759.96 2,771.30 2,758.90 2,771.06 68.8M
2025-01-16 2,754.99 2,762.93 2,748.82 2,762.93 78.0M
2025-01-15 2,738.99 2,748.12 2,732.53 2,735.70 124.6M
2025-01-14 2,736.47 2,739.17 2,715.75 2,733.54 60.7M
2025-01-13 2,735.94 2,742.74 2,713.92 2,729.08 62.6M
2025-01-10 2,735.75 2,745.43 2,720.59 2,739.81 54.8M
2025-01-09 2,735.78 2,738.23 2,721.46 2,735.06 80.1M
2025-01-08 2,728.04 2,750.15 2,727.87 2,739.45 57.8M
2025-01-07 2,733.76 2,749.59 2,733.01 2,737.22 61.9M
2025-01-06 2,707.91 2,728.25 2,698.79 2,723.86 52.3M
2025-01-03 2,657.77 2,705.99 2,657.77 2,700.01 62.1M
2025-01-02 2,659.49 2,674.52 2,646.32 2,656.25 41.3M