KOSPI 200 Risk Control 10% (KS200RCTRL10)

KS200RCTRL10
🏛️ 韓国 →
1,727.07
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 1,740.82 1,741.13 1,739.31 1,739.31 0.0K
09:01 1,739.31 1,739.35 1,737.88 1,739.16 0.0K
09:02 1,739.25 1,739.38 1,738.49 1,738.65 0.0K
09:03 1,738.41 1,739.07 1,738.32 1,738.60 0.0K
09:04 1,738.77 1,739.13 1,738.72 1,739.13 0.0K
09:05 1,738.85 1,739.04 1,738.48 1,738.77 0.0K
09:06 1,738.77 1,738.77 1,737.45 1,737.45 0.0K
09:07 1,737.16 1,738.08 1,737.16 1,737.78 0.0K
09:08 1,737.95 1,737.95 1,736.77 1,737.16 0.0K
09:09 1,736.97 1,738.12 1,736.94 1,738.12 0.0K
09:10 1,737.76 1,738.10 1,737.48 1,737.96 0.0K
09:11 1,737.95 1,738.36 1,737.79 1,738.13 0.0K
09:12 1,738.22 1,739.47 1,738.03 1,739.02 0.0K
09:13 1,739.14 1,739.90 1,739.04 1,739.54 0.0K
09:14 1,739.47 1,740.43 1,739.47 1,739.83 0.0K
09:15 1,739.91 1,740.03 1,739.16 1,739.16 0.0K
09:16 1,739.21 1,739.21 1,738.37 1,738.51 0.0K
09:17 1,738.78 1,739.02 1,738.20 1,738.48 0.0K
09:18 1,738.34 1,738.54 1,738.03 1,738.24 0.0K
09:19 1,738.37 1,738.46 1,737.55 1,737.55 0.0K
09:20 1,737.54 1,738.25 1,737.45 1,737.59 0.0K
09:21 1,737.74 1,738.10 1,737.62 1,737.89 0.0K
09:22 1,738.00 1,738.05 1,737.38 1,737.57 0.0K
09:23 1,737.50 1,737.66 1,737.14 1,737.30 0.0K
09:24 1,737.14 1,737.38 1,736.42 1,736.44 0.0K
09:25 1,736.61 1,736.73 1,736.01 1,736.30 0.0K
09:26 1,736.25 1,736.30 1,735.24 1,735.48 0.0K
09:27 1,735.31 1,735.52 1,734.77 1,734.78 0.0K
09:28 1,734.94 1,735.21 1,734.63 1,734.87 0.0K
09:29 1,734.77 1,735.45 1,734.77 1,735.36 0.0K
09:30 1,735.40 1,735.60 1,735.07 1,735.38 0.0K
09:31 1,735.36 1,735.86 1,735.30 1,735.84 0.0K
09:32 1,735.69 1,735.91 1,734.82 1,734.82 0.0K
09:33 1,734.54 1,734.83 1,734.24 1,734.32 0.0K
09:34 1,734.25 1,734.39 1,733.19 1,733.53 0.0K
09:35 1,733.65 1,733.84 1,732.87 1,732.90 0.0K
09:36 1,733.04 1,733.26 1,732.35 1,732.39 0.0K
09:37 1,732.56 1,732.71 1,731.69 1,731.86 0.0K
09:38 1,731.96 1,731.96 1,730.94 1,731.04 0.0K
09:39 1,730.82 1,731.98 1,730.82 1,731.59 0.0K
09:40 1,731.69 1,732.05 1,731.38 1,731.71 0.0K
09:41 1,731.91 1,733.02 1,731.81 1,732.85 0.0K
09:42 1,732.63 1,733.19 1,732.59 1,733.19 0.0K
09:43 1,732.97 1,733.53 1,732.95 1,733.48 0.0K
09:44 1,733.74 1,733.86 1,733.28 1,733.53 0.0K
09:45 1,733.71 1,734.24 1,733.57 1,734.06 0.0K
09:46 1,734.01 1,734.83 1,733.95 1,734.71 0.0K
09:47 1,734.71 1,735.01 1,734.25 1,734.75 0.0K
09:48 1,734.77 1,734.87 1,734.58 1,734.87 0.0K
09:49 1,734.82 1,734.94 1,734.41 1,734.59 0.0K
09:50 1,734.61 1,735.09 1,734.46 1,734.61 0.0K
09:51 1,734.53 1,734.66 1,734.20 1,734.48 0.0K
09:52 1,734.46 1,735.07 1,734.46 1,734.68 0.0K
09:53 1,735.12 1,735.16 1,734.63 1,734.75 0.0K
09:54 1,735.02 1,735.42 1,734.89 1,735.42 0.0K
09:55 1,735.30 1,735.71 1,735.14 1,735.36 0.0K
09:56 1,735.33 1,735.60 1,735.12 1,735.42 0.0K
09:57 1,735.18 1,735.40 1,734.46 1,734.53 0.0K
09:58 1,734.53 1,734.63 1,734.08 1,734.48 0.0K
09:59 1,734.29 1,734.39 1,733.98 1,734.10 0.0K
10:00 1,734.20 1,734.41 1,733.57 1,733.71 0.0K
10:01 1,733.83 1,733.83 1,732.77 1,732.87 0.0K
10:02 1,732.97 1,733.00 1,731.69 1,731.93 0.0K
10:03 1,731.84 1,732.61 1,731.74 1,732.47 0.0K
10:04 1,732.49 1,732.73 1,732.22 1,732.35 0.0K
10:05 1,732.61 1,732.70 1,732.27 1,732.70 0.0K
10:06 1,732.73 1,732.80 1,732.44 1,732.65 0.0K
10:07 1,732.65 1,732.65 1,731.74 1,731.84 0.0K
10:08 1,731.59 1,732.15 1,731.59 1,732.15 0.0K
10:09 1,732.34 1,732.68 1,732.34 1,732.63 0.0K
10:10 1,732.42 1,732.82 1,732.24 1,732.59 0.0K
10:11 1,732.71 1,733.00 1,732.66 1,732.83 0.0K
10:12 1,732.95 1,733.64 1,732.85 1,733.40 0.0K
10:13 1,733.64 1,733.79 1,733.43 1,733.69 0.0K
10:14 1,733.71 1,734.68 1,733.47 1,734.68 0.0K
10:15 1,734.51 1,734.65 1,734.06 1,734.65 0.0K
10:16 1,734.68 1,734.85 1,734.27 1,734.68 0.0K
10:17 1,734.48 1,734.68 1,734.17 1,734.46 0.0K
10:18 1,734.36 1,734.36 1,732.94 1,733.19 0.0K
10:19 1,733.16 1,733.53 1,733.00 1,733.19 0.0K
10:20 1,733.26 1,733.98 1,733.26 1,733.55 0.0K
10:21 1,733.67 1,733.98 1,733.55 1,733.81 0.0K
10:22 1,733.83 1,734.01 1,733.45 1,733.72 0.0K
10:23 1,733.86 1,733.91 1,733.38 1,733.38 0.0K
10:24 1,733.69 1,733.95 1,733.57 1,733.91 0.0K
10:25 1,733.91 1,734.15 1,733.45 1,733.83 0.0K
10:26 1,733.60 1,734.24 1,733.60 1,733.74 0.0K
10:27 1,733.83 1,733.83 1,732.94 1,733.14 0.0K
10:28 1,733.16 1,733.60 1,732.80 1,732.82 0.0K
10:29 1,732.80 1,733.04 1,732.37 1,732.53 0.0K
10:30 1,732.46 1,732.58 1,732.13 1,732.18 0.0K
10:31 1,732.42 1,732.63 1,732.01 1,732.34 0.0K
10:32 1,732.51 1,732.63 1,731.93 1,732.13 0.0K
10:33 1,732.27 1,732.80 1,732.27 1,732.32 0.0K
10:34 1,732.70 1,732.73 1,732.20 1,732.44 0.0K
10:35 1,732.70 1,732.94 1,732.29 1,732.56 0.0K
10:36 1,732.46 1,732.63 1,732.18 1,732.54 0.0K
10:37 1,732.47 1,732.59 1,732.29 1,732.53 0.0K
10:38 1,732.35 1,732.51 1,732.01 1,732.29 0.0K
10:39 1,732.34 1,732.46 1,732.12 1,732.18 0.0K
10:40 1,732.20 1,732.85 1,732.13 1,732.68 0.0K
10:41 1,732.56 1,733.06 1,732.56 1,732.56 0.0K
10:42 1,732.82 1,732.90 1,732.34 1,732.61 0.0K
10:43 1,732.34 1,732.51 1,731.74 1,732.24 0.0K
10:44 1,731.89 1,732.15 1,731.86 1,731.91 0.0K
10:45 1,731.93 1,732.53 1,731.93 1,732.41 0.0K
10:46 1,732.15 1,732.49 1,731.89 1,731.89 0.0K
10:47 1,731.93 1,731.98 1,731.53 1,731.84 0.0K
10:48 1,731.52 1,732.03 1,731.52 1,731.89 0.0K
10:49 1,731.72 1,731.88 1,731.38 1,731.59 0.0K
10:50 1,731.81 1,731.81 1,730.78 1,730.85 0.0K
10:51 1,730.80 1,730.94 1,730.51 1,730.61 0.0K
10:52 1,730.75 1,731.24 1,730.71 1,730.73 0.0K
10:53 1,730.95 1,731.26 1,730.82 1,730.90 0.0K
10:54 1,731.24 1,731.29 1,730.68 1,730.94 0.0K
10:55 1,730.83 1,730.94 1,730.47 1,730.64 0.0K
10:56 1,730.90 1,730.94 1,730.56 1,730.73 0.0K
10:57 1,730.83 1,730.90 1,730.53 1,730.61 0.0K
10:58 1,730.68 1,730.76 1,730.15 1,730.46 0.0K
10:59 1,730.35 1,730.73 1,730.08 1,730.08 0.0K
11:00 1,729.93 1,730.29 1,729.65 1,729.65 0.0K
11:01 1,729.82 1,729.89 1,729.50 1,729.65 0.0K
11:02 1,729.65 1,729.84 1,729.24 1,729.58 0.0K
11:03 1,729.31 1,729.69 1,729.31 1,729.38 0.0K
11:04 1,729.35 1,729.35 1,728.92 1,729.02 0.0K
11:05 1,728.83 1,728.95 1,728.47 1,728.63 0.0K
11:06 1,728.59 1,729.72 1,728.59 1,729.72 0.0K
11:07 1,729.62 1,730.06 1,729.62 1,730.00 0.0K
11:08 1,729.96 1,730.39 1,729.77 1,730.20 0.0K
11:09 1,730.11 1,730.54 1,729.72 1,729.72 0.0K
11:10 1,730.08 1,730.20 1,729.58 1,729.94 0.0K
11:11 1,729.70 1,729.98 1,729.17 1,729.28 0.0K
11:12 1,729.52 1,729.88 1,729.16 1,729.67 0.0K
11:13 1,729.53 1,730.47 1,729.53 1,730.47 0.0K
11:14 1,730.25 1,730.29 1,729.60 1,730.00 0.0K
11:15 1,730.17 1,730.17 1,729.60 1,730.01 0.0K
11:16 1,730.03 1,730.18 1,729.65 1,729.98 0.0K
11:17 1,729.84 1,730.17 1,729.72 1,730.17 0.0K
11:18 1,730.08 1,730.17 1,729.69 1,730.08 0.0K
11:19 1,729.89 1,730.22 1,729.69 1,730.05 0.0K
11:20 1,730.13 1,730.17 1,729.79 1,729.79 0.0K
11:21 1,729.72 1,730.08 1,729.64 1,729.67 0.0K
11:22 1,729.82 1,730.01 1,729.33 1,729.47 0.0K
11:23 1,729.57 1,729.70 1,729.28 1,729.65 0.0K
11:24 1,729.60 1,729.72 1,729.35 1,729.43 0.0K
11:25 1,729.40 1,729.65 1,729.11 1,729.48 0.0K
11:26 1,729.28 1,729.65 1,729.12 1,729.33 0.0K
11:27 1,729.26 1,729.69 1,729.24 1,729.41 0.0K
11:28 1,729.31 1,729.69 1,729.21 1,729.21 0.0K
11:29 1,729.29 1,729.91 1,729.23 1,729.81 0.0K
11:30 1,729.84 1,730.05 1,729.47 1,729.52 0.0K
11:31 1,729.55 1,730.08 1,729.43 1,729.96 0.0K
11:32 1,730.22 1,730.22 1,729.41 1,729.74 0.0K
11:33 1,729.77 1,730.11 1,729.50 1,729.91 0.0K
11:34 1,730.06 1,730.32 1,729.91 1,730.10 0.0K
11:35 1,730.01 1,730.56 1,730.01 1,730.25 0.0K
11:36 1,730.35 1,730.85 1,730.30 1,730.56 0.0K
11:37 1,730.75 1,731.09 1,730.64 1,730.83 0.0K
11:38 1,730.78 1,731.19 1,730.73 1,731.06 0.0K
11:39 1,731.19 1,731.26 1,730.61 1,730.85 0.0K
11:40 1,730.70 1,730.76 1,730.00 1,730.29 0.0K
11:41 1,730.13 1,730.30 1,729.89 1,730.01 0.0K
11:42 1,730.03 1,730.03 1,729.48 1,729.76 0.0K
11:43 1,729.94 1,730.00 1,729.55 1,729.74 0.0K
11:44 1,729.72 1,730.29 1,729.69 1,730.10 0.0K
11:45 1,729.96 1,730.37 1,729.82 1,729.96 0.0K
11:46 1,730.17 1,730.17 1,729.38 1,729.88 0.0K
11:47 1,729.77 1,729.77 1,729.36 1,729.38 0.0K
11:48 1,729.45 1,729.82 1,729.26 1,729.26 0.0K
11:49 1,729.33 1,729.52 1,728.30 1,728.61 0.0K
11:50 1,728.73 1,729.04 1,728.59 1,728.82 0.0K
11:51 1,728.87 1,729.00 1,728.66 1,728.71 0.0K
11:52 1,728.68 1,728.92 1,728.13 1,728.39 0.0K
11:53 1,728.08 1,728.63 1,728.08 1,728.27 0.0K
11:54 1,728.51 1,728.51 1,728.08 1,728.11 0.0K
11:55 1,728.35 1,728.35 1,727.74 1,728.22 0.0K
11:56 1,728.08 1,728.11 1,727.57 1,727.57 0.0K
11:57 1,727.89 1,727.94 1,727.48 1,727.82 0.0K
11:58 1,727.43 1,727.86 1,727.34 1,727.65 0.0K
11:59 1,727.65 1,727.69 1,727.28 1,727.28 0.0K
12:00 1,727.48 1,727.82 1,727.34 1,727.82 0.0K
12:01 1,727.50 1,728.03 1,727.50 1,727.67 0.0K
12:02 1,727.60 1,727.86 1,727.38 1,727.74 0.0K
12:03 1,727.46 1,727.79 1,727.36 1,727.72 0.0K
12:04 1,727.45 1,727.89 1,727.43 1,727.76 0.0K
12:05 1,727.52 1,727.91 1,727.33 1,727.52 0.0K
12:06 1,727.33 1,727.72 1,727.33 1,727.34 0.0K
12:07 1,727.28 1,727.58 1,727.17 1,727.43 0.0K
12:08 1,727.17 1,727.23 1,726.59 1,726.59 0.0K
12:09 1,726.66 1,726.80 1,726.34 1,726.54 0.0K
12:10 1,726.51 1,726.70 1,726.30 1,726.70 0.0K
12:11 1,726.68 1,727.77 1,726.40 1,727.77 0.0K
12:12 1,727.38 1,727.76 1,727.19 1,727.28 0.0K
12:13 1,727.31 1,727.74 1,727.12 1,727.38 0.0K
12:14 1,727.58 1,727.58 1,727.02 1,727.21 0.0K
12:15 1,727.19 1,727.40 1,727.04 1,727.21 0.0K
12:16 1,726.88 1,727.23 1,726.76 1,726.76 0.0K
12:17 1,726.75 1,727.36 1,726.75 1,727.19 0.0K
12:18 1,727.14 1,727.33 1,726.85 1,727.05 0.0K
12:19 1,727.26 1,727.52 1,726.99 1,727.29 0.0K
12:20 1,727.02 1,727.45 1,726.90 1,726.90 0.0K
12:21 1,726.97 1,727.26 1,726.66 1,726.78 0.0K
12:22 1,726.83 1,726.90 1,726.37 1,726.80 0.0K
12:23 1,726.71 1,726.75 1,726.30 1,726.34 0.0K
12:24 1,726.30 1,726.61 1,726.27 1,726.30 0.0K
12:25 1,726.25 1,726.46 1,725.70 1,725.81 0.0K
12:26 1,725.87 1,726.28 1,725.75 1,726.05 0.0K
12:27 1,726.05 1,726.22 1,725.75 1,725.87 0.0K
12:28 1,726.35 1,726.68 1,726.18 1,726.63 0.0K
12:29 1,726.30 1,726.92 1,726.30 1,726.63 0.0K
12:30 1,726.51 1,727.31 1,726.51 1,726.87 0.0K
12:31 1,727.14 1,727.53 1,726.99 1,727.36 0.0K
12:32 1,727.65 1,727.65 1,727.11 1,727.11 0.0K
12:33 1,727.09 1,727.31 1,726.70 1,726.71 0.0K
12:34 1,726.54 1,727.11 1,726.54 1,726.88 0.0K
12:35 1,726.78 1,727.24 1,726.78 1,726.95 0.0K
12:36 1,726.99 1,727.24 1,726.68 1,726.80 0.0K
12:37 1,726.97 1,727.16 1,726.64 1,726.64 0.0K
12:38 1,726.76 1,727.05 1,726.30 1,726.46 0.0K
12:39 1,726.75 1,726.81 1,726.37 1,726.37 0.0K
12:40 1,726.71 1,726.71 1,726.15 1,726.15 0.0K
12:41 1,725.98 1,726.66 1,725.98 1,726.39 0.0K
12:42 1,726.42 1,726.54 1,726.08 1,726.27 0.0K
12:43 1,726.42 1,726.42 1,725.86 1,726.08 0.0K
12:44 1,725.91 1,726.25 1,725.89 1,725.96 0.0K
12:45 1,725.93 1,726.11 1,725.60 1,725.89 0.0K
12:46 1,725.86 1,726.11 1,725.57 1,725.98 0.0K
12:47 1,725.74 1,726.05 1,725.43 1,725.81 0.0K
12:48 1,725.52 1,725.91 1,725.43 1,725.72 0.0K
12:49 1,725.58 1,725.91 1,725.33 1,725.60 0.0K
12:50 1,725.29 1,725.64 1,725.22 1,725.38 0.0K
12:51 1,725.14 1,725.98 1,725.14 1,725.62 0.0K
12:52 1,725.86 1,726.17 1,725.69 1,725.81 0.0K
12:53 1,725.67 1,726.20 1,725.55 1,726.13 0.0K
12:54 1,726.05 1,726.37 1,725.79 1,726.13 0.0K
12:55 1,726.11 1,726.25 1,725.86 1,726.03 0.0K
12:56 1,726.03 1,726.06 1,725.67 1,725.89 0.0K
12:57 1,725.93 1,726.06 1,725.62 1,726.05 0.0K
12:58 1,725.93 1,725.96 1,725.52 1,725.69 0.0K
12:59 1,725.72 1,725.75 1,725.43 1,725.45 0.0K
13:00 1,725.50 1,725.84 1,724.25 1,724.27 0.0K
13:01 1,724.23 1,724.64 1,723.99 1,724.46 0.0K
13:02 1,724.16 1,724.66 1,724.04 1,724.51 0.0K
13:03 1,724.27 1,724.61 1,724.10 1,724.27 0.0K
13:04 1,724.13 1,724.32 1,723.75 1,724.08 0.0K
13:05 1,724.22 1,724.49 1,723.93 1,724.22 0.0K
13:06 1,723.94 1,724.51 1,723.89 1,724.25 0.0K
13:07 1,724.51 1,724.61 1,723.98 1,724.16 0.0K
13:08 1,724.20 1,724.44 1,723.84 1,723.94 0.0K
13:09 1,724.27 1,724.95 1,723.91 1,724.85 0.0K
13:10 1,724.87 1,725.43 1,724.54 1,725.43 0.0K
13:11 1,724.93 1,725.45 1,724.90 1,725.19 0.0K
13:12 1,725.38 1,725.53 1,724.99 1,725.16 0.0K
13:13 1,725.17 1,725.50 1,724.99 1,725.31 0.0K
13:14 1,725.40 1,725.57 1,725.07 1,725.10 0.0K
13:15 1,725.55 1,725.55 1,724.97 1,725.17 0.0K
13:16 1,725.22 1,725.41 1,724.88 1,724.88 0.0K
13:17 1,724.99 1,725.16 1,724.68 1,724.97 0.0K
13:18 1,724.64 1,725.07 1,724.39 1,724.66 0.0K
13:19 1,724.73 1,725.04 1,724.68 1,724.81 0.0K
13:20 1,725.22 1,725.46 1,724.93 1,725.26 0.0K
13:21 1,725.29 1,725.64 1,725.19 1,725.22 0.0K
13:22 1,725.41 1,725.45 1,724.97 1,725.02 0.0K
13:23 1,725.21 1,725.21 1,724.61 1,724.64 0.0K
13:24 1,724.73 1,725.00 1,724.57 1,724.64 0.0K
13:25 1,724.81 1,724.83 1,724.37 1,724.39 0.0K
13:26 1,724.37 1,724.56 1,724.11 1,724.34 0.0K
13:27 1,724.46 1,724.49 1,724.08 1,724.49 0.0K
13:28 1,724.10 1,724.47 1,723.89 1,723.98 0.0K
13:29 1,723.72 1,723.82 1,723.36 1,723.60 0.0K
13:30 1,723.57 1,723.57 1,722.83 1,722.88 0.0K
13:31 1,723.02 1,723.10 1,722.80 1,722.81 0.0K
13:32 1,722.90 1,723.09 1,722.56 1,722.71 0.0K
13:33 1,722.73 1,722.85 1,722.35 1,722.35 0.0K
13:34 1,722.32 1,722.71 1,722.28 1,722.57 0.0K
13:35 1,723.12 1,723.57 1,722.92 1,723.17 0.0K
13:36 1,723.48 1,723.96 1,723.05 1,723.94 0.0K
13:37 1,724.08 1,724.54 1,723.91 1,723.99 0.0K
13:38 1,724.06 1,724.42 1,723.87 1,724.11 0.0K
13:39 1,724.06 1,724.30 1,723.86 1,724.20 0.0K
13:40 1,723.93 1,724.22 1,723.70 1,723.91 0.0K
13:41 1,723.89 1,724.47 1,723.67 1,724.40 0.0K
13:42 1,724.13 1,724.42 1,724.01 1,724.15 0.0K
13:43 1,724.16 1,724.34 1,723.98 1,724.11 0.0K
13:44 1,724.04 1,724.46 1,724.03 1,724.35 0.0K
13:45 1,724.39 1,724.68 1,724.37 1,724.66 0.0K
13:46 1,724.57 1,724.92 1,724.35 1,724.42 0.0K
13:47 1,724.49 1,724.88 1,724.44 1,724.71 0.0K
13:48 1,724.69 1,724.88 1,724.47 1,724.71 0.0K
13:49 1,724.80 1,724.81 1,724.46 1,724.78 0.0K
13:50 1,724.46 1,724.92 1,724.46 1,724.75 0.0K
13:51 1,724.46 1,724.83 1,724.23 1,724.57 0.0K
13:52 1,724.68 1,724.75 1,724.27 1,724.52 0.0K
13:53 1,724.30 1,724.63 1,724.11 1,724.28 0.0K
13:54 1,724.28 1,724.56 1,723.98 1,724.30 0.0K
13:55 1,723.70 1,723.84 1,723.57 1,723.74 0.0K
13:56 1,723.60 1,723.84 1,723.28 1,723.28 0.0K
13:57 1,723.67 1,723.67 1,723.26 1,723.65 0.0K
13:58 1,723.33 1,723.62 1,723.09 1,723.28 0.0K
13:59 1,723.31 1,723.45 1,722.90 1,722.90 0.0K
14:00 1,722.68 1,723.19 1,722.61 1,722.90 0.0K
14:01 1,722.87 1,722.88 1,722.37 1,722.49 0.0K
14:02 1,722.49 1,723.51 1,722.45 1,723.05 0.0K
14:03 1,723.19 1,723.19 1,722.69 1,722.81 0.0K
14:04 1,723.07 1,723.07 1,722.52 1,722.52 0.0K
14:05 1,722.69 1,723.00 1,722.42 1,722.42 0.0K
14:06 1,722.49 1,722.66 1,722.20 1,722.20 0.0K
14:07 1,722.66 1,722.66 1,722.22 1,722.47 0.0K
14:08 1,722.20 1,722.32 1,721.94 1,721.94 0.0K
14:09 1,721.99 1,722.15 1,721.60 1,721.80 0.0K
14:10 1,722.03 1,722.76 1,721.60 1,722.39 0.0K
14:11 1,722.64 1,723.26 1,722.35 1,722.85 0.0K
14:12 1,723.05 1,723.62 1,722.93 1,723.58 0.0K
14:13 1,723.60 1,724.35 1,723.58 1,723.98 0.0K
14:14 1,723.87 1,724.47 1,723.81 1,723.81 0.0K
14:15 1,724.20 1,724.25 1,723.86 1,724.18 0.0K
14:16 1,724.11 1,724.20 1,723.75 1,724.13 0.0K
14:17 1,724.08 1,724.27 1,723.91 1,724.04 0.0K
14:18 1,724.16 1,724.52 1,724.10 1,724.22 0.0K
14:19 1,724.39 1,724.83 1,724.15 1,724.57 0.0K
14:20 1,724.32 1,724.59 1,724.13 1,724.39 0.0K
14:21 1,724.64 1,724.99 1,724.61 1,724.75 0.0K
14:22 1,724.93 1,725.10 1,724.51 1,724.93 0.0K
14:23 1,724.75 1,724.97 1,724.68 1,724.80 0.0K
14:24 1,724.78 1,725.09 1,724.64 1,725.00 0.0K
14:25 1,724.83 1,725.05 1,724.80 1,725.05 0.0K
14:26 1,725.00 1,725.67 1,724.78 1,725.62 0.0K
14:27 1,725.70 1,725.82 1,725.26 1,725.41 0.0K
14:28 1,725.62 1,725.70 1,725.21 1,725.53 0.0K
14:29 1,725.55 1,725.84 1,725.33 1,725.64 0.0K
14:30 1,725.65 1,726.06 1,725.64 1,726.03 0.0K
14:31 1,725.86 1,726.22 1,725.72 1,726.22 0.0K
14:32 1,726.03 1,726.10 1,725.52 1,725.72 0.0K
14:33 1,725.70 1,726.35 1,725.67 1,726.35 0.0K
14:34 1,726.05 1,726.51 1,726.05 1,726.32 0.0K
14:35 1,726.42 1,726.66 1,726.15 1,726.35 0.0K
14:36 1,726.64 1,726.73 1,725.74 1,726.73 0.0K
14:37 1,726.59 1,727.17 1,726.25 1,727.17 0.0K
14:38 1,727.14 1,727.19 1,726.75 1,726.95 0.0K
14:39 1,726.83 1,727.94 1,726.83 1,727.94 0.0K
14:40 1,728.06 1,728.17 1,727.48 1,728.05 0.0K
14:41 1,727.91 1,728.20 1,727.74 1,728.08 0.0K
14:42 1,727.99 1,728.18 1,727.77 1,727.94 0.0K
14:43 1,728.06 1,728.70 1,728.01 1,728.59 0.0K
14:44 1,728.59 1,728.83 1,728.27 1,728.58 0.0K
14:45 1,728.63 1,728.75 1,727.69 1,728.01 0.0K
14:46 1,727.91 1,727.93 1,727.43 1,727.43 0.0K
14:47 1,727.45 1,728.05 1,727.24 1,728.05 0.0K
14:48 1,727.94 1,728.63 1,727.81 1,728.63 0.0K
14:49 1,728.42 1,728.66 1,728.15 1,728.37 0.0K
14:50 1,728.08 1,728.41 1,727.62 1,727.96 0.0K
14:51 1,727.82 1,728.42 1,727.77 1,728.41 0.0K
14:52 1,728.32 1,728.32 1,727.46 1,727.67 0.0K
14:53 1,727.65 1,727.86 1,727.17 1,727.17 0.0K
14:54 1,727.24 1,727.58 1,726.88 1,727.00 0.0K
14:55 1,727.09 1,727.69 1,726.68 1,727.46 0.0K
14:56 1,727.60 1,727.64 1,727.00 1,727.14 0.0K
14:57 1,727.28 1,727.31 1,726.87 1,727.09 0.0K
14:58 1,727.19 1,727.23 1,726.56 1,726.93 0.0K
14:59 1,727.23 1,727.45 1,726.71 1,727.05 0.0K
15:00 1,726.81 1,727.23 1,726.58 1,726.85 0.0K
15:01 1,726.93 1,727.05 1,726.70 1,726.99 0.0K
15:02 1,726.81 1,727.17 1,726.46 1,726.75 0.0K
15:03 1,726.68 1,727.07 1,726.61 1,726.75 0.0K
15:04 1,726.64 1,727.34 1,726.40 1,727.34 0.0K
15:05 1,727.28 1,727.40 1,726.90 1,727.17 0.0K
15:06 1,727.07 1,727.70 1,726.92 1,727.53 0.0K
15:07 1,727.28 1,727.72 1,727.28 1,727.57 0.0K
15:08 1,727.34 1,727.77 1,727.28 1,727.29 0.0K
15:09 1,727.33 1,727.62 1,726.90 1,727.11 0.0K
15:10 1,727.16 1,727.36 1,726.83 1,727.24 0.0K
15:11 1,726.95 1,727.17 1,726.73 1,726.81 0.0K
15:12 1,726.97 1,727.21 1,726.64 1,727.17 0.0K
15:13 1,727.11 1,727.14 1,726.75 1,727.12 0.0K
15:14 1,726.97 1,727.17 1,726.59 1,726.93 0.0K
15:15 1,727.17 1,727.28 1,726.68 1,727.17 0.0K
15:16 1,727.28 1,727.31 1,726.78 1,727.00 0.0K
15:17 1,726.85 1,727.29 1,726.56 1,726.64 0.0K
15:18 1,726.93 1,727.11 1,726.63 1,726.95 0.0K
15:19 1,726.95 1,727.16 1,726.71 1,726.93 0.0K
15:20 1,727.04 1,727.07 1,727.04 1,727.07 0.0K
15:21 1,727.07 1,727.07 1,727.07 1,727.07 0.0K
15:22 1,727.07 1,727.07 1,727.07 1,727.07 0.0K
15:23 1,727.07 1,727.07 1,727.07 1,727.07 0.0K
15:24 1,727.07 1,727.07 1,727.07 1,727.07 0.0K
15:25 1,727.07 1,727.07 1,727.07 1,727.07 0.0K
15:26 1,727.07 1,727.07 1,727.07 1,727.07 0.0K
15:27 1,727.07 1,727.07 1,727.07 1,727.07 0.0K
15:28 1,727.07 1,727.07 1,727.07 1,727.07 0.0K
15:29 1,727.07 1,727.21 1,727.04 1,727.07 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,740.82 1,741.14 1,721.60 1,727.07 0.0M
2025-09-25 1,743.52 1,750.44 1,742.63 1,748.55 0.0M
2025-09-24 1,750.86 1,753.57 1,739.98 1,748.07 0.0M
2025-09-22 1,740.63 1,747.93 1,740.51 1,744.33 0.0M
2025-09-19 1,739.18 1,742.12 1,733.08 1,735.78 0.0M
2025-09-18 1,729.72 1,738.98 1,727.62 1,738.98 0.0M
2025-09-17 1,729.21 1,729.90 1,722.54 1,725.03 0.0M
2025-09-16 1,724.21 1,735.48 1,723.83 1,734.64 0.0M
2025-09-15 1,722.39 1,725.57 1,717.05 1,720.91 0.0M
2025-09-12 1,711.95 1,717.55 1,708.74 1,717.52 0.0M
2025-09-11 1,701.80 1,704.03 1,694.94 1,702.70 0.0M
2025-09-10 1,684.06 1,697.07 1,683.82 1,695.94 0.0M
2025-09-09 1,672.19 1,680.84 1,670.03 1,680.84 0.0M
2025-09-08 1,668.37 1,670.17 1,666.28 1,669.67 0.0M
2025-09-05 1,667.92 1,668.96 1,664.16 1,666.03 0.0M
2025-09-04 1,661.49 1,666.26 1,661.17 1,665.03 0.0M
2025-09-03 1,658.83 1,661.89 1,656.81 1,661.58 0.0M
2025-09-02 1,653.25 1,658.61 1,652.77 1,657.90 0.0M
2025-09-01 1,655.15 1,657.97 1,648.78 1,650.50 0.0M
2025-08-29 1,665.66 1,666.88 1,660.29 1,660.51 0.0M
2025-08-28 1,657.62 1,666.57 1,655.50 1,662.98 0.0M
2025-08-27 1,659.73 1,660.84 1,655.76 1,660.65 0.0M
2025-08-26 1,663.04 1,663.37 1,658.23 1,659.22 0.0M
2025-08-25 1,662.54 1,665.86 1,659.84 1,665.86 0.0M
2025-08-22 1,656.50 1,660.26 1,655.16 1,657.52 0.0M
2025-08-21 1,654.14 1,657.15 1,650.84 1,651.24 0.0M
2025-08-20 1,648.03 1,650.72 1,639.84 1,650.03 0.0M
2025-08-19 1,660.16 1,660.42 1,651.65 1,653.77 0.0M
2025-08-18 1,663.87 1,664.10 1,658.21 1,658.24 0.0M
2025-08-14 1,669.84 1,672.07 1,665.90 1,668.96 0.0M
2025-08-13 1,669.25 1,669.61 1,662.39 1,669.41 0.0M
2025-08-12 1,665.03 1,672.43 1,661.27 1,661.40 0.0M
2025-08-11 1,666.32 1,666.69 1,662.08 1,663.82 0.0M
2025-08-08 1,665.44 1,667.70 1,661.14 1,663.88 0.0M
2025-08-07 1,663.57 1,666.62 1,659.87 1,666.62 0.0M
2025-08-06 1,657.21 1,660.18 1,655.34 1,659.53 0.0M
2025-08-05 1,658.77 1,663.98 1,655.47 1,660.32 0.0M
2025-08-04 1,643.34 1,652.87 1,641.41 1,650.46 0.0M
2025-08-01 1,661.99 1,662.01 1,643.60 1,644.05 0.0M
2025-07-31 1,676.62 1,679.00 1,666.92 1,670.54 0.0M
2025-07-30 1,667.13 1,675.67 1,666.64 1,672.26 0.0M
2025-07-29 1,658.87 1,666.74 1,653.43 1,666.27 0.0M
2025-07-28 1,664.72 1,665.03 1,654.71 1,662.50 0.0M
2025-07-25 1,656.41 1,660.44 1,656.23 1,658.40 0.0M
2025-07-24 1,662.66 1,667.71 1,655.75 1,657.20 0.0M
2025-07-23 1,658.37 1,660.30 1,648.30 1,657.15 0.0M
2025-07-22 1,663.58 1,666.04 1,651.24 1,654.08 0.0M
2025-07-21 1,659.27 1,664.35 1,658.78 1,663.73 0.0M
2025-07-18 1,660.89 1,662.32 1,654.48 1,658.33 0.0M
2025-07-17 1,660.10 1,660.91 1,650.70 1,659.07 0.0M
2025-07-16 1,662.38 1,662.64 1,656.01 1,658.28 0.0M
2025-07-15 1,657.93 1,663.77 1,655.78 1,663.61 0.0M
2025-07-14 1,653.60 1,660.15 1,652.26 1,660.11 0.0M
2025-07-11 1,654.21 1,662.11 1,651.75 1,653.24 0.0M
2025-07-10 1,646.03 1,653.70 1,643.77 1,653.70 0.0M
2025-07-09 1,643.56 1,645.37 1,639.81 1,643.91 0.0M
2025-07-08 1,632.75 1,643.00 1,631.48 1,642.62 0.0M
2025-07-07 1,626.17 1,632.25 1,623.57 1,629.93 0.0M
2025-07-04 1,644.10 1,644.22 1,628.62 1,629.29 0.0M
2025-07-03 1,637.41 1,641.69 1,634.29 1,641.69 0.0M
2025-07-02 1,633.59 1,634.90 1,622.70 1,631.63 0.0M
2025-07-01 1,635.74 1,644.78 1,634.28 1,634.36 0.0M
2025-06-30 1,632.71 1,635.39 1,629.62 1,631.74 0.0M
2025-06-27 1,632.73 1,636.45 1,625.33 1,628.64 0.0M
2025-06-26 1,639.09 1,640.60 1,624.34 1,633.07 0.0M
2025-06-25 1,642.19 1,642.69 1,632.96 1,638.87 0.0M
2025-06-24 1,626.27 1,636.72 1,625.95 1,636.13 0.0M
2025-06-23 1,609.65 1,616.57 1,605.23 1,615.12 0.0M
2025-06-20 1,609.17 1,616.55 1,606.55 1,616.47 0.0M
2025-06-19 1,610.46 1,612.05 1,602.30 1,606.94 0.0M
2025-06-18 1,596.27 1,607.93 1,596.27 1,606.20 0.0M
2025-06-17 1,600.48 1,611.69 1,595.76 1,600.17 0.0M
2025-06-16 1,589.55 1,598.85 1,585.34 1,598.45 0.0M
2025-06-13 1,595.46 1,596.11 1,583.34 1,587.01 0.0M
2025-06-12 1,591.09 1,596.28 1,590.47 1,592.36 0.0M
2025-06-11 1,586.32 1,591.30 1,584.94 1,590.94 0.0M
2025-06-10 1,584.26 1,586.31 1,577.06 1,582.65 0.0M
2025-06-09 1,575.58 1,583.06 1,575.55 1,579.32 0.0M
2025-06-05 1,560.51 1,572.90 1,559.51 1,567.26 0.0M
2025-06-04 1,545.94 1,555.02 1,545.45 1,554.92 0.0M
2025-06-02 1,533.58 1,542.03 1,531.68 1,535.62 0.0M
2025-05-30 1,540.06 1,541.72 1,533.69 1,535.31 0.0M
2025-05-29 1,534.78 1,542.50 1,533.14 1,542.16 0.0M
2025-05-28 1,522.23 1,534.35 1,520.75 1,528.55 0.0M
2025-05-27 1,516.63 1,519.88 1,515.24 1,518.82 0.0M
2025-05-26 1,509.08 1,520.33 1,508.84 1,520.33 0.0M
2025-05-23 1,510.26 1,510.98 1,507.37 1,508.20 0.0M
2025-05-22 1,512.55 1,512.88 1,505.85 1,507.29 0.0M
2025-05-21 1,514.52 1,518.04 1,513.91 1,515.17 0.0M
2025-05-20 1,514.72 1,515.93 1,509.95 1,510.99 0.0M
2025-05-19 1,513.29 1,513.91 1,507.73 1,510.18 0.0M
2025-05-16 1,516.56 1,517.53 1,514.67 1,516.35 0.0M
2025-05-15 1,517.00 1,519.07 1,513.59 1,514.32 0.0M
2025-05-14 1,515.05 1,519.57 1,514.34 1,517.88 0.0M
2025-05-13 1,511.16 1,513.47 1,510.38 1,511.37 0.0M
2025-05-12 1,507.66 1,511.19 1,506.97 1,511.19 0.0M
2025-05-09 1,506.23 1,506.70 1,504.14 1,505.03 0.0M
2025-05-08 1,505.91 1,507.01 1,504.89 1,504.92 0.0M
2025-05-07 1,504.52 1,505.75 1,502.61 1,504.67 0.0M
2025-05-02 1,501.53 1,502.74 1,498.97 1,501.67 0.0M
2025-04-30 1,501.50 1,502.91 1,499.38 1,501.45 0.0M
2025-04-29 1,500.03 1,503.24 1,499.00 1,501.69 0.0M
2025-04-28 1,499.65 1,500.85 1,498.55 1,499.58 0.0M
2025-04-25 1,499.07 1,500.35 1,497.73 1,499.11 0.0M
2025-04-24 1,496.03 1,496.81 1,493.53 1,495.78 0.0M
2025-04-23 1,495.41 1,496.20 1,493.61 1,495.92 0.0M
2025-04-22 1,489.46 1,491.83 1,489.00 1,490.28 0.0M
2025-04-21 1,490.31 1,492.53 1,489.49 1,490.92 0.0M
2025-04-18 1,487.63 1,490.23 1,487.00 1,489.66 0.0M
2025-04-17 1,485.19 1,487.98 1,484.24 1,487.43 0.0M
2025-04-16 1,487.96 1,488.57 1,483.67 1,484.42 0.0M
2025-04-15 1,487.55 1,490.15 1,487.33 1,489.15 0.0M
2025-04-14 1,486.23 1,488.14 1,485.32 1,486.11 0.0M
2025-04-11 1,479.10 1,483.05 1,477.88 1,482.67 0.0M
2025-04-10 1,477.70 1,485.49 1,477.70 1,485.49 0.0M
2025-04-09 1,467.87 1,469.64 1,461.48 1,462.70 0.0M
2025-04-08 1,480.88 1,481.49 1,467.25 1,468.61 0.0M
2025-04-07 1,475.68 1,477.68 1,467.44 1,467.79 0.0M
2025-04-04 1,498.47 1,512.02 1,493.90 1,500.66 0.0M
2025-04-03 1,496.26 1,508.17 1,496.26 1,508.10 0.0M
2025-04-02 1,518.20 1,519.86 1,512.53 1,513.89 0.0M
2025-04-01 1,514.53 1,520.03 1,509.89 1,517.25 0.0M
2025-03-31 1,514.89 1,514.94 1,505.77 1,506.11 0.0M
2025-03-28 1,533.99 1,534.47 1,523.41 1,525.63 0.0M
2025-03-27 1,540.81 1,545.06 1,537.88 1,539.03 0.0M
2025-03-26 1,543.26 1,548.66 1,541.58 1,547.64 0.0M
2025-03-25 1,550.12 1,550.25 1,539.64 1,540.37 0.0M
2025-03-24 1,544.89 1,549.17 1,543.30 1,544.25 0.0M
2025-03-21 1,544.56 1,547.98 1,541.28 1,547.59 0.0M
2025-03-20 1,544.92 1,546.65 1,540.24 1,544.44 0.0M
2025-03-19 1,534.12 1,543.14 1,533.94 1,539.49 0.0M
2025-03-18 1,536.57 1,542.20 1,532.24 1,533.85 0.0M
2025-03-17 1,526.47 1,534.49 1,526.47 1,534.43 0.0M
2025-03-14 1,519.63 1,522.81 1,518.69 1,520.38 0.0M
2025-03-13 1,526.55 1,528.14 1,517.37 1,521.47 0.0M
2025-03-12 1,512.96 1,521.65 1,510.24 1,520.41 0.0M
2025-03-11 1,502.35 1,511.61 1,499.77 1,508.86 0.0M
2025-03-10 1,513.24 1,518.94 1,511.83 1,516.16 0.0M
2025-03-07 1,512.51 1,518.40 1,509.65 1,515.25 0.0M
2025-03-06 1,516.59 1,520.31 1,514.51 1,518.81 0.0M
2025-03-05 1,511.00 1,515.82 1,506.91 1,512.51 0.0M
2025-03-04 1,505.15 1,511.54 1,501.64 1,506.37 0.0M
2025-02-28 1,520.49 1,521.12 1,506.19 1,506.61 0.0M
2025-02-27 1,535.47 1,535.62 1,527.92 1,530.76 0.0M
2025-02-26 1,532.64 1,538.73 1,530.28 1,536.35 0.0M
2025-02-25 1,529.47 1,536.11 1,528.90 1,532.77 0.0M
2025-02-24 1,535.32 1,537.37 1,532.50 1,537.37 0.0M
2025-02-21 1,541.52 1,541.76 1,536.48 1,541.15 0.0M
2025-02-20 1,543.69 1,545.67 1,538.84 1,541.53 0.0M
2025-02-19 1,535.45 1,548.73 1,535.45 1,546.13 0.0M
2025-02-18 1,528.57 1,533.59 1,526.18 1,532.80 0.0M
2025-02-17 1,524.19 1,528.15 1,522.58 1,527.29 0.0M
2025-02-14 1,520.48 1,525.15 1,519.46 1,522.39 0.0M
2025-02-13 1,513.59 1,518.97 1,512.60 1,518.91 0.0M
2025-02-12 1,508.31 1,511.91 1,505.59 1,511.12 0.0M
2025-02-11 1,508.71 1,512.84 1,506.18 1,509.92 0.0M
2025-02-10 1,500.39 1,507.06 1,497.70 1,505.46 0.0M
2025-02-07 1,508.08 1,508.92 1,503.05 1,504.02 0.0M
2025-02-06 1,504.54 1,509.28 1,502.06 1,509.28 0.0M
2025-02-05 1,499.53 1,503.38 1,497.88 1,500.96 0.0M
2025-02-04 1,493.08 1,501.83 1,490.11 1,493.23 0.0M
2025-02-03 1,488.21 1,488.91 1,479.54 1,484.20 0.0M
2025-01-31 1,509.10 1,510.66 1,496.02 1,502.67 0.0M
2025-01-24 1,508.23 1,512.38 1,506.03 1,509.33 0.0M
2025-01-23 1,510.98 1,511.46 1,504.53 1,504.53 0.0M
2025-01-22 1,509.14 1,514.99 1,505.88 1,513.41 0.0M
2025-01-21 1,507.77 1,513.20 1,501.21 1,504.21 0.0M
2025-01-20 1,508.18 1,508.81 1,501.99 1,503.09 0.0M
2025-01-17 1,504.24 1,507.53 1,501.58 1,505.32 0.0M
2025-01-16 1,506.41 1,508.66 1,504.28 1,506.60 0.0M
2025-01-15 1,498.97 1,505.22 1,494.98 1,496.42 0.0M
2025-01-14 1,497.42 1,498.78 1,491.87 1,495.87 0.0M
2025-01-13 1,500.63 1,502.68 1,493.29 1,494.89 0.0M
2025-01-10 1,507.70 1,509.20 1,501.21 1,503.45 0.0M
2025-01-09 1,506.49 1,510.25 1,503.88 1,505.02 0.0M
2025-01-08 1,494.21 1,506.17 1,492.69 1,504.08 0.0M
2025-01-07 1,504.72 1,507.21 1,496.12 1,496.12 0.0M
2025-01-06 1,486.02 1,497.45 1,484.43 1,497.27 0.0M
2025-01-03 1,469.69 1,486.35 1,469.69 1,482.26 0.0M
2025-01-02 1,469.63 1,472.25 1,465.99 1,469.79 0.0M