KOSPI 200 Risk Control 6% (KS200RCTRL6)

KS200RCTRL6
🏛️ 韓国 →
1,753.66
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 1,761.94 1,762.12 1,761.03 1,761.03 0.0K
09:01 1,761.03 1,761.03 1,760.17 1,760.99 0.0K
09:02 1,760.90 1,761.07 1,760.54 1,760.63 0.0K
09:03 1,760.49 1,760.89 1,760.49 1,760.60 0.0K
09:04 1,760.70 1,760.92 1,760.67 1,760.91 0.0K
09:05 1,760.61 1,760.87 1,760.48 1,760.48 0.0K
09:06 1,760.70 1,760.70 1,759.91 1,759.91 0.0K
09:07 1,759.74 1,760.29 1,759.74 1,760.11 0.0K
09:08 1,760.21 1,760.21 1,759.50 1,759.62 0.0K
09:09 1,759.62 1,760.27 1,759.62 1,760.27 0.0K
09:10 1,760.10 1,760.30 1,759.93 1,760.22 0.0K
09:11 1,760.21 1,760.46 1,760.12 1,760.32 0.0K
09:12 1,760.37 1,761.12 1,760.26 1,761.00 0.0K
09:13 1,760.93 1,761.38 1,760.87 1,761.12 0.0K
09:14 1,761.16 1,761.70 1,761.16 1,761.34 0.0K
09:15 1,761.39 1,761.46 1,760.94 1,760.94 0.0K
09:16 1,760.97 1,760.97 1,760.50 1,760.85 0.0K
09:17 1,760.71 1,760.85 1,760.36 1,760.45 0.0K
09:18 1,760.36 1,760.57 1,760.26 1,760.38 0.0K
09:19 1,760.47 1,760.52 1,759.97 1,759.97 0.0K
09:20 1,759.96 1,760.39 1,759.91 1,760.01 0.0K
09:21 1,760.30 1,760.30 1,760.01 1,760.18 0.0K
09:22 1,760.24 1,760.26 1,759.87 1,759.98 0.0K
09:23 1,759.94 1,760.15 1,759.72 1,759.82 0.0K
09:24 1,759.72 1,759.87 1,759.29 1,759.47 0.0K
09:25 1,759.48 1,759.48 1,759.05 1,759.10 0.0K
09:26 1,759.19 1,759.22 1,758.58 1,758.62 0.0K
09:27 1,758.62 1,758.80 1,758.29 1,758.30 0.0K
09:28 1,758.40 1,758.56 1,758.21 1,758.36 0.0K
09:29 1,758.29 1,758.71 1,758.29 1,758.68 0.0K
09:30 1,758.77 1,758.80 1,758.48 1,758.66 0.0K
09:31 1,758.65 1,758.94 1,758.61 1,758.94 0.0K
09:32 1,758.85 1,758.98 1,758.33 1,758.33 0.0K
09:33 1,758.16 1,758.34 1,757.98 1,758.03 0.0K
09:34 1,757.99 1,758.00 1,757.35 1,757.55 0.0K
09:35 1,757.63 1,757.74 1,757.15 1,757.17 0.0K
09:36 1,757.25 1,757.39 1,756.84 1,756.87 0.0K
09:37 1,756.97 1,757.06 1,756.44 1,756.54 0.0K
09:38 1,756.61 1,756.61 1,755.99 1,756.05 0.0K
09:39 1,755.92 1,756.62 1,755.92 1,756.38 0.0K
09:40 1,756.44 1,756.66 1,756.26 1,756.44 0.0K
09:41 1,756.58 1,757.24 1,756.51 1,757.14 0.0K
09:42 1,757.01 1,757.35 1,756.99 1,757.35 0.0K
09:43 1,757.21 1,757.52 1,757.20 1,757.52 0.0K
09:44 1,757.68 1,757.77 1,757.40 1,757.55 0.0K
09:45 1,757.66 1,757.98 1,757.60 1,757.71 0.0K
09:46 1,757.84 1,758.34 1,757.80 1,758.26 0.0K
09:47 1,758.26 1,758.41 1,757.99 1,758.28 0.0K
09:48 1,758.29 1,758.36 1,758.14 1,758.33 0.0K
09:49 1,758.33 1,758.40 1,758.08 1,758.28 0.0K
09:50 1,758.20 1,758.49 1,758.11 1,758.20 0.0K
09:51 1,758.15 1,758.23 1,757.95 1,758.12 0.0K
09:52 1,758.11 1,758.48 1,758.11 1,758.24 0.0K
09:53 1,758.51 1,758.53 1,758.21 1,758.40 0.0K
09:54 1,758.45 1,758.69 1,758.38 1,758.69 0.0K
09:55 1,758.64 1,758.81 1,758.52 1,758.65 0.0K
09:56 1,758.63 1,758.80 1,758.48 1,758.66 0.0K
09:57 1,758.54 1,758.54 1,758.11 1,758.11 0.0K
09:58 1,758.15 1,758.21 1,757.87 1,758.12 0.0K
09:59 1,758.10 1,758.10 1,757.81 1,757.85 0.0K
10:00 1,757.99 1,757.99 1,757.57 1,757.77 0.0K
10:01 1,757.73 1,757.73 1,757.09 1,757.20 0.0K
10:02 1,757.21 1,757.27 1,756.49 1,756.59 0.0K
10:03 1,756.50 1,756.96 1,756.43 1,756.94 0.0K
10:04 1,756.93 1,757.07 1,756.76 1,757.01 0.0K
10:05 1,756.97 1,757.07 1,756.81 1,757.03 0.0K
10:06 1,757.07 1,757.10 1,756.86 1,757.02 0.0K
10:07 1,757.05 1,757.05 1,756.51 1,756.53 0.0K
10:08 1,756.40 1,756.69 1,756.39 1,756.67 0.0K
10:09 1,756.63 1,757.04 1,756.63 1,756.83 0.0K
10:10 1,756.88 1,757.09 1,756.77 1,756.99 0.0K
10:11 1,757.10 1,757.19 1,756.89 1,757.18 0.0K
10:12 1,757.16 1,757.63 1,757.16 1,757.47 0.0K
10:13 1,757.62 1,757.71 1,757.47 1,757.67 0.0K
10:14 1,757.66 1,758.24 1,757.66 1,758.24 0.0K
10:15 1,758.09 1,758.27 1,757.87 1,758.16 0.0K
10:16 1,758.12 1,758.38 1,758.00 1,758.24 0.0K
10:17 1,758.22 1,758.24 1,757.93 1,757.98 0.0K
10:18 1,758.05 1,758.05 1,757.18 1,757.35 0.0K
10:19 1,757.33 1,757.55 1,757.23 1,757.43 0.0K
10:20 1,757.42 1,757.82 1,757.39 1,757.56 0.0K
10:21 1,757.64 1,757.82 1,757.55 1,757.55 0.0K
10:22 1,757.73 1,757.76 1,757.50 1,757.67 0.0K
10:23 1,757.75 1,757.78 1,757.53 1,757.71 0.0K
10:24 1,757.73 1,757.80 1,757.57 1,757.78 0.0K
10:25 1,757.78 1,757.92 1,757.55 1,757.89 0.0K
10:26 1,757.59 1,757.98 1,757.59 1,757.68 0.0K
10:27 1,757.86 1,757.86 1,757.19 1,757.42 0.0K
10:28 1,757.32 1,757.50 1,757.11 1,757.11 0.0K
10:29 1,757.22 1,757.25 1,756.84 1,756.90 0.0K
10:30 1,756.90 1,756.98 1,756.71 1,756.74 0.0K
10:31 1,756.76 1,757.03 1,756.65 1,756.81 0.0K
10:32 1,756.85 1,756.99 1,756.59 1,756.71 0.0K
10:33 1,756.79 1,757.11 1,756.78 1,756.82 0.0K
10:34 1,757.05 1,757.07 1,756.78 1,756.89 0.0K
10:35 1,756.87 1,757.19 1,756.80 1,756.97 0.0K
10:36 1,756.90 1,757.01 1,756.74 1,756.96 0.0K
10:37 1,756.92 1,756.99 1,756.80 1,756.95 0.0K
10:38 1,756.84 1,756.94 1,756.64 1,756.80 0.0K
10:39 1,756.83 1,756.90 1,756.70 1,756.86 0.0K
10:40 1,756.82 1,757.14 1,756.71 1,757.04 0.0K
10:41 1,756.97 1,757.24 1,756.97 1,756.97 0.0K
10:42 1,757.12 1,757.17 1,756.83 1,757.00 0.0K
10:43 1,756.83 1,756.94 1,756.50 1,756.80 0.0K
10:44 1,756.62 1,756.72 1,756.54 1,756.58 0.0K
10:45 1,756.59 1,756.95 1,756.59 1,756.87 0.0K
10:46 1,756.72 1,756.93 1,756.54 1,756.57 0.0K
10:47 1,756.59 1,756.62 1,756.40 1,756.58 0.0K
10:48 1,756.51 1,756.65 1,756.34 1,756.37 0.0K
10:49 1,756.46 1,756.53 1,756.26 1,756.38 0.0K
10:50 1,756.51 1,756.51 1,755.90 1,755.94 0.0K
10:51 1,755.91 1,755.99 1,755.74 1,755.90 0.0K
10:52 1,756.00 1,756.17 1,755.86 1,756.08 0.0K
10:53 1,756.00 1,756.18 1,755.93 1,755.97 0.0K
10:54 1,756.16 1,756.21 1,755.83 1,755.99 0.0K
10:55 1,755.93 1,755.99 1,755.71 1,755.81 0.0K
10:56 1,755.97 1,755.99 1,755.76 1,755.99 0.0K
10:57 1,755.93 1,755.97 1,755.74 1,755.79 0.0K
10:58 1,755.82 1,755.89 1,755.52 1,755.70 0.0K
10:59 1,755.64 1,755.77 1,755.47 1,755.47 0.0K
11:00 1,755.38 1,755.60 1,755.33 1,755.33 0.0K
11:01 1,755.32 1,755.36 1,755.12 1,755.22 0.0K
11:02 1,755.13 1,755.34 1,754.97 1,755.18 0.0K
11:03 1,755.01 1,755.24 1,755.01 1,755.05 0.0K
11:04 1,755.03 1,755.03 1,754.77 1,754.77 0.0K
11:05 1,754.72 1,754.80 1,754.51 1,754.60 0.0K
11:06 1,754.64 1,755.26 1,754.64 1,755.26 0.0K
11:07 1,755.20 1,755.53 1,755.19 1,755.42 0.0K
11:08 1,755.40 1,755.66 1,755.29 1,755.54 0.0K
11:09 1,755.50 1,755.75 1,755.26 1,755.26 0.0K
11:10 1,755.51 1,755.55 1,755.18 1,755.39 0.0K
11:11 1,755.25 1,755.41 1,755.01 1,755.01 0.0K
11:12 1,754.96 1,755.35 1,754.92 1,755.15 0.0K
11:13 1,755.15 1,755.71 1,755.15 1,755.71 0.0K
11:14 1,755.58 1,755.60 1,755.19 1,755.42 0.0K
11:15 1,755.53 1,755.53 1,755.19 1,755.48 0.0K
11:16 1,755.43 1,755.54 1,755.22 1,755.34 0.0K
11:17 1,755.33 1,755.53 1,755.27 1,755.53 0.0K
11:18 1,755.37 1,755.53 1,755.24 1,755.47 0.0K
11:19 1,755.36 1,755.53 1,755.28 1,755.44 0.0K
11:20 1,755.46 1,755.56 1,755.27 1,755.27 0.0K
11:21 1,755.26 1,755.47 1,755.21 1,755.23 0.0K
11:22 1,755.24 1,755.39 1,755.02 1,755.10 0.0K
11:23 1,755.17 1,755.28 1,754.99 1,755.09 0.0K
11:24 1,755.08 1,755.26 1,755.03 1,755.04 0.0K
11:25 1,755.06 1,755.22 1,754.89 1,755.11 0.0K
11:26 1,754.99 1,755.19 1,754.90 1,755.02 0.0K
11:27 1,754.98 1,755.24 1,754.97 1,755.07 0.0K
11:28 1,755.01 1,755.24 1,754.95 1,754.95 0.0K
11:29 1,755.00 1,755.37 1,754.97 1,755.33 0.0K
11:30 1,755.23 1,755.42 1,755.10 1,755.13 0.0K
11:31 1,755.16 1,755.47 1,755.08 1,755.28 0.0K
11:32 1,755.56 1,755.56 1,755.07 1,755.27 0.0K
11:33 1,755.29 1,755.50 1,755.12 1,755.46 0.0K
11:34 1,755.37 1,755.62 1,755.37 1,755.48 0.0K
11:35 1,755.43 1,755.76 1,755.43 1,755.58 0.0K
11:36 1,755.64 1,755.94 1,755.61 1,755.76 0.0K
11:37 1,755.88 1,756.08 1,755.81 1,755.90 0.0K
11:38 1,755.87 1,756.14 1,755.87 1,756.06 0.0K
11:39 1,756.14 1,756.18 1,755.79 1,755.94 0.0K
11:40 1,755.84 1,755.89 1,755.42 1,755.60 0.0K
11:41 1,755.51 1,755.63 1,755.36 1,755.43 0.0K
11:42 1,755.44 1,755.44 1,755.18 1,755.28 0.0K
11:43 1,755.39 1,755.47 1,755.16 1,755.27 0.0K
11:44 1,755.26 1,755.60 1,755.24 1,755.48 0.0K
11:45 1,755.40 1,755.62 1,755.32 1,755.40 0.0K
11:46 1,755.53 1,755.53 1,755.05 1,755.35 0.0K
11:47 1,755.29 1,755.31 1,755.05 1,755.10 0.0K
11:48 1,755.10 1,755.32 1,754.99 1,755.02 0.0K
11:49 1,755.15 1,755.15 1,754.40 1,754.59 0.0K
11:50 1,754.66 1,754.85 1,754.59 1,754.71 0.0K
11:51 1,754.74 1,754.84 1,754.62 1,754.63 0.0K
11:52 1,754.69 1,754.77 1,754.30 1,754.49 0.0K
11:53 1,754.27 1,754.60 1,754.27 1,754.38 0.0K
11:54 1,754.53 1,754.53 1,754.27 1,754.29 0.0K
11:55 1,754.44 1,754.44 1,754.06 1,754.27 0.0K
11:56 1,754.26 1,754.29 1,754.10 1,754.10 0.0K
11:57 1,754.16 1,754.28 1,753.91 1,754.12 0.0K
11:58 1,753.88 1,754.14 1,753.83 1,754.01 0.0K
11:59 1,754.01 1,754.03 1,753.79 1,753.79 0.0K
12:00 1,753.91 1,754.22 1,753.83 1,754.22 0.0K
12:01 1,753.92 1,754.24 1,753.92 1,753.98 0.0K
12:02 1,753.99 1,754.14 1,753.85 1,754.06 0.0K
12:03 1,753.90 1,754.10 1,753.84 1,753.89 0.0K
12:04 1,754.11 1,754.16 1,753.88 1,754.04 0.0K
12:05 1,753.93 1,754.13 1,753.82 1,753.93 0.0K
12:06 1,753.81 1,754.05 1,753.81 1,753.83 0.0K
12:07 1,753.79 1,753.97 1,753.72 1,753.88 0.0K
12:08 1,753.72 1,753.76 1,753.40 1,753.59 0.0K
12:09 1,753.42 1,753.50 1,753.22 1,753.34 0.0K
12:10 1,753.32 1,753.44 1,753.20 1,753.44 0.0K
12:11 1,753.43 1,754.09 1,753.26 1,754.09 0.0K
12:12 1,753.85 1,754.07 1,753.74 1,753.79 0.0K
12:13 1,753.81 1,754.06 1,753.69 1,753.85 0.0K
12:14 1,753.97 1,753.97 1,753.63 1,753.75 0.0K
12:15 1,753.74 1,753.89 1,753.61 1,753.75 0.0K
12:16 1,753.55 1,753.76 1,753.52 1,753.52 0.0K
12:17 1,753.47 1,753.84 1,753.47 1,753.74 0.0K
12:18 1,753.70 1,753.89 1,753.53 1,753.65 0.0K
12:19 1,753.78 1,753.93 1,753.61 1,753.80 0.0K
12:20 1,753.63 1,753.89 1,753.60 1,753.64 0.0K
12:21 1,753.60 1,753.78 1,753.42 1,753.52 0.0K
12:22 1,753.56 1,753.56 1,753.24 1,753.50 0.0K
12:23 1,753.45 1,753.47 1,753.16 1,753.22 0.0K
12:24 1,753.20 1,753.39 1,753.17 1,753.28 0.0K
12:25 1,753.17 1,753.28 1,752.84 1,752.90 0.0K
12:26 1,752.93 1,753.19 1,752.87 1,753.05 0.0K
12:27 1,753.05 1,753.15 1,752.94 1,752.94 0.0K
12:28 1,753.23 1,753.43 1,753.13 1,753.20 0.0K
12:29 1,753.21 1,753.57 1,753.21 1,753.40 0.0K
12:30 1,753.32 1,753.81 1,753.32 1,753.54 0.0K
12:31 1,753.70 1,753.97 1,753.61 1,753.91 0.0K
12:32 1,753.93 1,754.00 1,753.65 1,753.65 0.0K
12:33 1,753.67 1,753.81 1,753.31 1,753.45 0.0K
12:34 1,753.34 1,753.68 1,753.34 1,753.55 0.0K
12:35 1,753.49 1,753.76 1,753.49 1,753.57 0.0K
12:36 1,753.64 1,753.77 1,753.43 1,753.50 0.0K
12:37 1,753.60 1,753.69 1,753.41 1,753.41 0.0K
12:38 1,753.48 1,753.65 1,753.21 1,753.29 0.0K
12:39 1,753.36 1,753.51 1,753.24 1,753.24 0.0K
12:40 1,753.22 1,753.38 1,753.11 1,753.11 0.0K
12:41 1,753.00 1,753.42 1,753.00 1,753.27 0.0K
12:42 1,753.26 1,753.34 1,753.06 1,753.18 0.0K
12:43 1,753.23 1,753.23 1,752.93 1,753.07 0.0K
12:44 1,752.96 1,753.17 1,752.95 1,752.99 0.0K
12:45 1,752.97 1,753.09 1,752.78 1,752.95 0.0K
12:46 1,752.93 1,753.09 1,752.76 1,753.00 0.0K
12:47 1,752.81 1,753.05 1,752.68 1,752.90 0.0K
12:48 1,752.73 1,752.96 1,752.70 1,752.85 0.0K
12:49 1,752.77 1,752.97 1,752.57 1,752.59 0.0K
12:50 1,752.77 1,752.80 1,752.54 1,752.64 0.0K
12:51 1,752.54 1,753.00 1,752.54 1,752.81 0.0K
12:52 1,753.11 1,753.14 1,752.89 1,752.90 0.0K
12:53 1,752.82 1,753.10 1,752.78 1,753.10 0.0K
12:54 1,753.05 1,753.28 1,752.89 1,753.10 0.0K
12:55 1,753.16 1,753.17 1,752.93 1,753.06 0.0K
12:56 1,752.93 1,753.13 1,752.82 1,752.95 0.0K
12:57 1,752.97 1,753.10 1,752.82 1,753.05 0.0K
12:58 1,752.97 1,752.99 1,752.73 1,752.83 0.0K
12:59 1,752.78 1,752.87 1,752.65 1,752.69 0.0K
13:00 1,752.72 1,752.91 1,751.78 1,751.98 0.0K
13:01 1,751.95 1,752.20 1,751.80 1,752.00 0.0K
13:02 1,751.91 1,752.21 1,751.84 1,752.12 0.0K
13:03 1,752.19 1,752.19 1,751.87 1,751.98 0.0K
13:04 1,751.89 1,752.01 1,751.67 1,751.86 0.0K
13:05 1,751.94 1,752.11 1,751.77 1,751.98 0.0K
13:06 1,751.78 1,752.12 1,751.75 1,752.05 0.0K
13:07 1,752.18 1,752.18 1,751.80 1,751.91 0.0K
13:08 1,751.93 1,752.08 1,751.72 1,751.78 0.0K
13:09 1,751.98 1,752.40 1,751.76 1,752.13 0.0K
13:10 1,752.34 1,752.68 1,752.14 1,752.68 0.0K
13:11 1,752.70 1,752.71 1,752.36 1,752.53 0.0K
13:12 1,752.74 1,752.74 1,752.40 1,752.61 0.0K
13:13 1,752.65 1,752.73 1,752.41 1,752.55 0.0K
13:14 1,752.65 1,752.76 1,752.46 1,752.48 0.0K
13:15 1,752.60 1,752.74 1,752.40 1,752.55 0.0K
13:16 1,752.66 1,752.66 1,752.35 1,752.47 0.0K
13:17 1,752.39 1,752.51 1,752.20 1,752.20 0.0K
13:18 1,752.20 1,752.47 1,752.05 1,752.21 0.0K
13:19 1,752.32 1,752.51 1,752.23 1,752.51 0.0K
13:20 1,752.39 1,752.71 1,752.39 1,752.54 0.0K
13:21 1,752.60 1,752.74 1,752.49 1,752.51 0.0K
13:22 1,752.66 1,752.69 1,752.40 1,752.43 0.0K
13:23 1,752.57 1,752.57 1,752.19 1,752.19 0.0K
13:24 1,752.37 1,752.37 1,752.12 1,752.20 0.0K
13:25 1,752.30 1,752.32 1,752.04 1,752.04 0.0K
13:26 1,752.07 1,752.20 1,751.88 1,751.97 0.0K
13:27 1,752.02 1,752.11 1,751.86 1,751.97 0.0K
13:28 1,752.02 1,752.14 1,751.70 1,751.80 0.0K
13:29 1,751.69 1,751.75 1,751.42 1,751.42 0.0K
13:30 1,751.55 1,751.55 1,751.14 1,751.14 0.0K
13:31 1,751.21 1,751.37 1,751.03 1,751.08 0.0K
13:32 1,751.19 1,751.27 1,750.95 1,751.19 0.0K
13:33 1,751.03 1,751.06 1,750.82 1,750.97 0.0K
13:34 1,750.80 1,750.99 1,750.80 1,750.95 0.0K
13:35 1,751.49 1,751.62 1,751.27 1,751.50 0.0K
13:36 1,751.43 1,751.82 1,751.24 1,751.77 0.0K
13:37 1,751.79 1,752.03 1,751.77 1,751.82 0.0K
13:38 1,751.85 1,752.06 1,751.74 1,751.82 0.0K
13:39 1,751.75 1,751.98 1,751.73 1,751.75 0.0K
13:40 1,751.77 1,751.91 1,751.68 1,751.76 0.0K
13:41 1,751.86 1,752.04 1,751.62 1,751.88 0.0K
13:42 1,751.89 1,752.07 1,751.82 1,751.92 0.0K
13:43 1,751.90 1,752.06 1,751.79 1,751.93 0.0K
13:44 1,751.84 1,752.15 1,751.82 1,752.08 0.0K
13:45 1,752.07 1,752.40 1,752.00 1,752.40 0.0K
13:46 1,752.16 1,752.35 1,752.02 1,752.13 0.0K
13:47 1,752.09 1,752.41 1,752.08 1,752.20 0.0K
13:48 1,752.23 1,752.39 1,752.11 1,752.24 0.0K
13:49 1,752.18 1,752.29 1,752.09 1,752.22 0.0K
13:50 1,752.22 1,752.37 1,752.08 1,752.35 0.0K
13:51 1,752.07 1,752.32 1,751.95 1,752.18 0.0K
13:52 1,752.22 1,752.22 1,751.92 1,752.13 0.0K
13:53 1,752.12 1,752.19 1,751.86 1,752.09 0.0K
13:54 1,751.99 1,752.14 1,751.65 1,751.65 0.0K
13:55 1,751.64 1,751.75 1,751.52 1,751.73 0.0K
13:56 1,751.57 1,751.73 1,751.38 1,751.38 0.0K
13:57 1,751.62 1,751.63 1,751.37 1,751.39 0.0K
13:58 1,751.37 1,751.53 1,751.27 1,751.40 0.0K
13:59 1,751.43 1,751.56 1,751.12 1,751.12 0.0K
14:00 1,751.02 1,751.35 1,750.96 1,751.15 0.0K
14:01 1,751.05 1,751.12 1,750.80 1,750.80 0.0K
14:02 1,750.91 1,751.52 1,750.83 1,751.33 0.0K
14:03 1,751.30 1,751.31 1,751.02 1,751.27 0.0K
14:04 1,751.18 1,751.27 1,750.96 1,751.06 0.0K
14:05 1,751.03 1,751.31 1,750.91 1,751.02 0.0K
14:06 1,750.91 1,751.01 1,750.68 1,750.94 0.0K
14:07 1,751.01 1,751.01 1,750.74 1,750.89 0.0K
14:08 1,750.72 1,750.80 1,750.58 1,750.58 0.0K
14:09 1,750.57 1,750.70 1,750.37 1,750.64 0.0K
14:10 1,750.50 1,751.05 1,750.37 1,751.00 0.0K
14:11 1,750.87 1,751.37 1,750.87 1,751.12 0.0K
14:12 1,751.10 1,751.59 1,751.10 1,751.32 0.0K
14:13 1,751.57 1,752.03 1,751.49 1,751.89 0.0K
14:14 1,751.84 1,752.10 1,751.67 1,751.93 0.0K
14:15 1,751.97 1,752.03 1,751.73 1,751.92 0.0K
14:16 1,751.91 1,751.91 1,751.67 1,751.82 0.0K
14:17 1,751.88 1,752.01 1,751.76 1,751.84 0.0K
14:18 1,751.83 1,752.13 1,751.83 1,752.05 0.0K
14:19 1,752.05 1,752.32 1,751.90 1,752.16 0.0K
14:20 1,752.06 1,752.17 1,751.91 1,752.05 0.0K
14:21 1,752.38 1,752.41 1,752.20 1,752.34 0.0K
14:22 1,752.26 1,752.48 1,752.12 1,752.33 0.0K
14:23 1,752.26 1,752.40 1,752.23 1,752.29 0.0K
14:24 1,752.39 1,752.47 1,752.12 1,752.29 0.0K
14:25 1,752.32 1,752.54 1,752.27 1,752.35 0.0K
14:26 1,752.46 1,752.84 1,752.33 1,752.84 0.0K
14:27 1,752.83 1,752.87 1,752.57 1,752.66 0.0K
14:28 1,752.63 1,752.84 1,752.55 1,752.83 0.0K
14:29 1,752.75 1,752.97 1,752.63 1,752.70 0.0K
14:30 1,752.92 1,753.04 1,752.80 1,753.03 0.0K
14:31 1,752.93 1,753.17 1,752.80 1,753.15 0.0K
14:32 1,753.00 1,753.08 1,752.75 1,752.84 0.0K
14:33 1,752.99 1,753.23 1,752.86 1,753.23 0.0K
14:34 1,753.18 1,753.29 1,753.06 1,753.26 0.0K
14:35 1,753.30 1,753.39 1,753.11 1,753.23 0.0K
14:36 1,753.26 1,753.51 1,753.24 1,753.38 0.0K
14:37 1,753.38 1,753.72 1,753.19 1,753.53 0.0K
14:38 1,753.68 1,753.71 1,753.45 1,753.52 0.0K
14:39 1,753.66 1,754.24 1,753.53 1,754.19 0.0K
14:40 1,754.20 1,754.32 1,753.90 1,754.27 0.0K
14:41 1,754.17 1,754.35 1,754.10 1,754.19 0.0K
14:42 1,754.17 1,754.34 1,754.01 1,754.26 0.0K
14:43 1,754.35 1,754.58 1,754.11 1,754.58 0.0K
14:44 1,754.45 1,754.72 1,754.38 1,754.60 0.0K
14:45 1,754.60 1,754.68 1,754.03 1,754.16 0.0K
14:46 1,754.15 1,754.17 1,753.86 1,753.89 0.0K
14:47 1,753.91 1,754.25 1,753.77 1,754.25 0.0K
14:48 1,754.26 1,754.60 1,754.11 1,754.60 0.0K
14:49 1,754.48 1,754.61 1,754.24 1,754.33 0.0K
14:50 1,754.20 1,754.48 1,754.10 1,754.10 0.0K
14:51 1,754.12 1,754.47 1,754.12 1,754.47 0.0K
14:52 1,754.28 1,754.28 1,753.89 1,754.17 0.0K
14:53 1,754.01 1,754.17 1,753.83 1,753.83 0.0K
14:54 1,753.93 1,753.96 1,753.55 1,753.55 0.0K
14:55 1,753.67 1,754.06 1,753.58 1,753.90 0.0K
14:56 1,753.95 1,754.01 1,753.63 1,753.85 0.0K
14:57 1,753.84 1,753.84 1,753.49 1,753.81 0.0K
14:58 1,753.79 1,753.79 1,753.35 1,753.76 0.0K
14:59 1,753.52 1,753.89 1,753.48 1,753.65 0.0K
15:00 1,753.67 1,753.79 1,753.36 1,753.50 0.0K
15:01 1,753.66 1,753.72 1,753.42 1,753.62 0.0K
15:02 1,753.65 1,753.65 1,753.29 1,753.53 0.0K
15:03 1,753.43 1,753.66 1,753.39 1,753.47 0.0K
15:04 1,753.53 1,753.83 1,753.26 1,753.83 0.0K
15:05 1,753.79 1,753.88 1,753.57 1,753.72 0.0K
15:06 1,753.66 1,754.04 1,753.62 1,753.82 0.0K
15:07 1,753.79 1,754.03 1,753.77 1,753.96 0.0K
15:08 1,753.95 1,754.09 1,753.79 1,753.80 0.0K
15:09 1,753.82 1,753.97 1,753.58 1,753.68 0.0K
15:10 1,753.71 1,753.84 1,753.54 1,753.69 0.0K
15:11 1,753.59 1,753.72 1,753.46 1,753.51 0.0K
15:12 1,753.49 1,753.75 1,753.41 1,753.72 0.0K
15:13 1,753.68 1,753.70 1,753.47 1,753.69 0.0K
15:14 1,753.60 1,753.72 1,753.38 1,753.58 0.0K
15:15 1,753.72 1,753.79 1,753.52 1,753.72 0.0K
15:16 1,753.79 1,753.81 1,753.49 1,753.62 0.0K
15:17 1,753.53 1,753.80 1,753.35 1,753.58 0.0K
15:18 1,753.58 1,753.68 1,753.40 1,753.59 0.0K
15:19 1,753.59 1,753.68 1,753.45 1,753.58 0.0K
15:20 1,753.66 1,753.66 1,753.66 1,753.66 0.0K
15:21 1,753.66 1,753.66 1,753.66 1,753.66 0.0K
15:22 1,753.66 1,753.66 1,753.66 1,753.66 0.0K
15:23 1,753.66 1,753.66 1,753.66 1,753.66 0.0K
15:24 1,753.66 1,753.66 1,753.66 1,753.66 0.0K
15:25 1,753.66 1,753.66 1,753.66 1,753.66 0.0K
15:26 1,753.66 1,753.66 1,753.66 1,753.66 0.0K
15:27 1,753.66 1,753.66 1,753.66 1,753.66 0.0K
15:28 1,753.66 1,753.66 1,753.66 1,753.66 0.0K
15:29 1,753.66 1,753.75 1,753.64 1,753.66 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,761.94 1,762.13 1,750.37 1,753.66 0.0M
2025-09-25 1,763.51 1,767.68 1,762.98 1,766.54 0.0M
2025-09-24 1,767.87 1,769.51 1,761.33 1,766.20 0.0M
2025-09-22 1,761.62 1,766.03 1,761.54 1,763.85 0.0M
2025-09-19 1,760.59 1,762.37 1,756.91 1,758.54 0.0M
2025-09-18 1,754.78 1,760.42 1,753.50 1,760.42 0.0M
2025-09-17 1,754.41 1,754.83 1,750.35 1,751.87 0.0M
2025-09-16 1,751.30 1,758.17 1,751.07 1,757.66 0.0M
2025-09-15 1,750.15 1,752.09 1,746.89 1,749.24 0.0M
2025-09-12 1,743.62 1,747.05 1,741.66 1,747.03 0.0M
2025-09-11 1,737.36 1,738.72 1,733.14 1,737.91 0.0M
2025-09-10 1,726.40 1,734.41 1,726.25 1,733.71 0.0M
2025-09-09 1,719.03 1,724.37 1,717.70 1,724.37 0.0M
2025-09-08 1,716.63 1,717.74 1,715.34 1,717.43 0.0M
2025-09-05 1,716.20 1,716.85 1,713.88 1,715.04 0.0M
2025-09-04 1,712.18 1,715.13 1,711.99 1,714.37 0.0M
2025-09-03 1,710.50 1,712.38 1,709.26 1,712.19 0.0M
2025-09-02 1,707.04 1,710.31 1,706.75 1,709.88 0.0M
2025-09-01 1,708.15 1,709.86 1,704.28 1,705.32 0.0M
2025-08-29 1,714.39 1,715.13 1,711.12 1,711.26 0.0M
2025-08-28 1,709.46 1,714.90 1,708.17 1,712.71 0.0M
2025-08-27 1,710.69 1,711.36 1,708.28 1,711.25 0.0M
2025-08-26 1,712.65 1,712.85 1,709.73 1,710.33 0.0M
2025-08-25 1,712.29 1,714.31 1,710.65 1,714.31 0.0M
2025-08-22 1,708.47 1,710.76 1,707.66 1,709.09 0.0M
2025-08-21 1,706.99 1,708.82 1,704.98 1,705.22 0.0M
2025-08-20 1,703.22 1,704.86 1,698.24 1,704.44 0.0M
2025-08-19 1,710.56 1,710.71 1,705.38 1,706.67 0.0M
2025-08-18 1,712.76 1,712.89 1,709.32 1,709.34 0.0M
2025-08-14 1,716.19 1,717.54 1,713.80 1,715.65 0.0M
2025-08-13 1,715.78 1,716.00 1,711.62 1,715.88 0.0M
2025-08-12 1,713.17 1,717.66 1,710.89 1,710.97 0.0M
2025-08-11 1,713.90 1,714.13 1,711.33 1,712.39 0.0M
2025-08-08 1,713.22 1,714.60 1,710.61 1,712.28 0.0M
2025-08-07 1,712.04 1,713.89 1,709.79 1,713.89 0.0M
2025-08-06 1,708.13 1,709.93 1,707.00 1,709.54 0.0M
2025-08-05 1,709.03 1,712.20 1,707.02 1,709.97 0.0M
2025-08-04 1,699.39 1,705.45 1,698.16 1,703.92 0.0M
2025-08-01 1,711.05 1,711.06 1,699.42 1,699.71 0.0M
2025-07-31 1,720.25 1,721.76 1,714.12 1,716.41 0.0M
2025-07-30 1,714.20 1,719.61 1,713.89 1,717.45 0.0M
2025-07-29 1,708.93 1,713.91 1,705.48 1,713.61 0.0M
2025-07-28 1,712.59 1,712.79 1,706.24 1,711.18 0.0M
2025-07-25 1,707.20 1,709.75 1,707.08 1,708.45 0.0M
2025-07-24 1,710.97 1,714.04 1,706.77 1,707.65 0.0M
2025-07-23 1,708.32 1,709.49 1,702.19 1,707.57 0.0M
2025-07-22 1,711.42 1,712.92 1,703.94 1,705.66 0.0M
2025-07-21 1,708.76 1,711.84 1,708.46 1,711.47 0.0M
2025-07-18 1,709.60 1,710.46 1,705.70 1,708.04 0.0M
2025-07-17 1,709.07 1,709.56 1,703.35 1,708.44 0.0M
2025-07-16 1,710.40 1,710.56 1,706.54 1,707.91 0.0M
2025-07-15 1,707.66 1,711.20 1,706.35 1,711.10 0.0M
2025-07-14 1,704.97 1,708.96 1,704.16 1,708.93 0.0M
2025-07-11 1,705.20 1,710.00 1,703.70 1,704.61 0.0M
2025-07-10 1,700.16 1,704.84 1,698.78 1,704.84 0.0M
2025-07-09 1,698.61 1,699.71 1,696.33 1,698.82 0.0M
2025-07-08 1,691.95 1,698.22 1,691.17 1,697.99 0.0M
2025-07-07 1,687.88 1,691.60 1,686.29 1,690.18 0.0M
2025-07-04 1,698.68 1,698.75 1,689.24 1,689.65 0.0M
2025-07-03 1,694.54 1,697.16 1,692.64 1,697.16 0.0M
2025-07-02 1,692.16 1,692.96 1,685.51 1,690.96 0.0M
2025-07-01 1,693.42 1,698.95 1,692.53 1,692.58 0.0M
2025-06-30 1,691.53 1,693.16 1,689.64 1,690.93 0.0M
2025-06-27 1,691.39 1,693.66 1,686.87 1,688.89 0.0M
2025-06-26 1,695.22 1,696.14 1,686.23 1,691.55 0.0M
2025-06-25 1,697.07 1,697.37 1,691.44 1,695.04 0.0M
2025-06-24 1,687.27 1,693.68 1,687.08 1,693.32 0.0M
2025-06-23 1,677.02 1,681.27 1,674.31 1,680.38 0.0M
2025-06-20 1,676.57 1,681.11 1,674.96 1,681.06 0.0M
2025-06-19 1,677.31 1,678.28 1,672.29 1,675.15 0.0M
2025-06-18 1,668.42 1,675.73 1,668.42 1,674.64 0.0M
2025-06-17 1,671.01 1,678.03 1,668.05 1,670.82 0.0M
2025-06-16 1,664.10 1,669.94 1,661.45 1,669.69 0.0M
2025-06-13 1,667.66 1,668.07 1,660.06 1,662.36 0.0M
2025-06-12 1,664.87 1,668.13 1,664.48 1,665.67 0.0M
2025-06-11 1,661.83 1,664.96 1,660.96 1,664.73 0.0M
2025-06-10 1,660.47 1,661.74 1,656.01 1,659.47 0.0M
2025-06-09 1,655.04 1,659.69 1,655.02 1,657.36 0.0M
2025-06-05 1,645.46 1,653.19 1,644.83 1,649.67 0.0M
2025-06-04 1,636.07 1,641.98 1,635.75 1,641.92 0.0M
2025-06-02 1,627.99 1,633.25 1,626.80 1,629.26 0.0M
2025-05-30 1,631.91 1,632.96 1,627.90 1,628.92 0.0M
2025-05-29 1,628.52 1,633.41 1,627.49 1,633.19 0.0M
2025-05-28 1,620.56 1,628.19 1,619.62 1,624.53 0.0M
2025-05-27 1,616.98 1,619.02 1,616.11 1,618.36 0.0M
2025-05-26 1,612.05 1,619.26 1,611.89 1,619.26 0.0M
2025-05-23 1,612.66 1,613.12 1,610.81 1,611.34 0.0M
2025-05-22 1,614.07 1,614.28 1,609.79 1,610.71 0.0M
2025-05-21 1,615.29 1,617.54 1,614.90 1,615.70 0.0M
2025-05-20 1,615.39 1,616.17 1,612.31 1,612.98 0.0M
2025-05-19 1,614.42 1,614.82 1,610.83 1,612.41 0.0M
2025-05-16 1,616.38 1,617.00 1,615.17 1,616.25 0.0M
2025-05-15 1,616.59 1,617.90 1,614.44 1,614.90 0.0M
2025-05-14 1,615.31 1,618.17 1,614.86 1,617.10 0.0M
2025-05-13 1,612.79 1,614.33 1,612.27 1,612.93 0.0M
2025-05-12 1,610.41 1,612.77 1,609.95 1,612.77 0.0M
2025-05-09 1,609.30 1,609.60 1,607.94 1,608.52 0.0M
2025-05-08 1,609.04 1,609.76 1,608.38 1,608.40 0.0M
2025-05-07 1,608.09 1,608.89 1,606.84 1,608.19 0.0M
2025-05-02 1,605.91 1,606.70 1,604.24 1,606.00 0.0M
2025-04-30 1,605.79 1,606.71 1,604.41 1,605.76 0.0M
2025-04-29 1,604.79 1,606.88 1,604.12 1,605.87 0.0M
2025-04-28 1,604.50 1,605.27 1,603.78 1,604.45 0.0M
2025-04-25 1,603.97 1,604.81 1,603.10 1,604.00 0.0M
2025-04-24 1,601.94 1,602.45 1,600.31 1,601.78 0.0M
2025-04-23 1,601.49 1,602.00 1,600.31 1,601.82 0.0M
2025-04-22 1,597.56 1,599.10 1,597.25 1,598.09 0.0M
2025-04-21 1,598.06 1,599.52 1,597.53 1,598.46 0.0M
2025-04-18 1,596.17 1,597.87 1,595.76 1,597.50 0.0M
2025-04-17 1,594.53 1,596.35 1,593.91 1,595.99 0.0M
2025-04-16 1,596.29 1,596.69 1,593.49 1,593.98 0.0M
2025-04-15 1,595.98 1,597.67 1,595.83 1,597.02 0.0M
2025-04-14 1,595.06 1,596.32 1,594.47 1,594.99 0.0M
2025-04-11 1,590.26 1,592.84 1,589.47 1,592.60 0.0M
2025-04-10 1,589.27 1,594.39 1,589.27 1,594.39 0.0M
2025-04-09 1,582.76 1,583.92 1,578.57 1,579.37 0.0M
2025-04-08 1,591.06 1,591.45 1,582.32 1,583.20 0.0M
2025-04-07 1,587.73 1,589.02 1,582.40 1,582.62 0.0M
2025-04-04 1,602.30 1,611.19 1,599.29 1,603.74 0.0M
2025-04-03 1,600.81 1,608.62 1,600.81 1,608.57 0.0M
2025-04-02 1,615.14 1,616.23 1,611.43 1,612.32 0.0M
2025-04-01 1,612.74 1,616.23 1,609.79 1,614.47 0.0M
2025-03-31 1,612.89 1,612.92 1,607.12 1,607.34 0.0M
2025-03-28 1,624.79 1,625.09 1,618.13 1,619.52 0.0M
2025-03-27 1,629.03 1,631.70 1,627.19 1,627.91 0.0M
2025-03-26 1,630.51 1,633.91 1,629.45 1,633.27 0.0M
2025-03-25 1,634.77 1,634.85 1,628.18 1,628.64 0.0M
2025-03-24 1,631.43 1,634.12 1,630.43 1,631.03 0.0M
2025-03-21 1,631.07 1,633.22 1,629.01 1,632.97 0.0M
2025-03-20 1,631.24 1,632.33 1,628.29 1,630.94 0.0M
2025-03-19 1,624.38 1,630.07 1,624.27 1,627.77 0.0M
2025-03-18 1,625.87 1,629.42 1,623.14 1,624.16 0.0M
2025-03-17 1,619.43 1,624.51 1,619.43 1,624.47 0.0M
2025-03-14 1,614.96 1,616.97 1,614.37 1,615.43 0.0M
2025-03-13 1,619.28 1,620.29 1,613.48 1,616.07 0.0M
2025-03-12 1,610.55 1,616.15 1,608.80 1,615.35 0.0M
2025-03-11 1,603.68 1,609.63 1,602.02 1,607.86 0.0M
2025-03-10 1,610.62 1,614.29 1,609.72 1,612.51 0.0M
2025-03-07 1,610.01 1,613.79 1,608.17 1,611.77 0.0M
2025-03-06 1,612.59 1,614.98 1,611.24 1,614.01 0.0M
2025-03-05 1,608.96 1,612.00 1,606.38 1,609.91 0.0M
2025-03-04 1,605.21 1,609.29 1,602.96 1,605.99 0.0M
2025-02-28 1,614.76 1,615.17 1,605.68 1,605.94 0.0M
2025-02-27 1,624.23 1,624.33 1,619.44 1,621.24 0.0M
2025-02-26 1,622.39 1,626.26 1,620.89 1,624.74 0.0M
2025-02-25 1,620.33 1,624.54 1,619.97 1,622.42 0.0M
2025-02-24 1,623.99 1,625.29 1,622.20 1,625.29 0.0M
2025-02-21 1,627.77 1,627.92 1,624.57 1,627.53 0.0M
2025-02-20 1,629.09 1,630.34 1,626.02 1,627.72 0.0M
2025-02-19 1,623.79 1,632.23 1,623.79 1,630.58 0.0M
2025-02-18 1,619.38 1,622.57 1,617.86 1,622.06 0.0M
2025-02-17 1,616.54 1,619.06 1,615.51 1,618.51 0.0M
2025-02-14 1,614.01 1,616.99 1,613.36 1,615.23 0.0M
2025-02-13 1,609.56 1,613.00 1,608.93 1,612.96 0.0M
2025-02-12 1,606.14 1,608.43 1,604.40 1,607.93 0.0M
2025-02-11 1,606.33 1,608.97 1,604.71 1,607.11 0.0M
2025-02-10 1,600.96 1,605.22 1,599.23 1,604.20 0.0M
2025-02-07 1,605.71 1,606.26 1,602.50 1,603.12 0.0M
2025-02-06 1,603.40 1,606.43 1,601.81 1,606.43 0.0M
2025-02-05 1,600.13 1,602.60 1,599.07 1,601.05 0.0M
2025-02-04 1,595.94 1,601.52 1,594.05 1,596.04 0.0M
2025-02-03 1,592.77 1,593.21 1,587.26 1,590.22 0.0M
2025-01-31 1,605.86 1,606.85 1,597.57 1,601.79 0.0M
2025-01-24 1,604.93 1,607.56 1,603.54 1,605.63 0.0M
2025-01-23 1,606.61 1,606.92 1,602.53 1,602.53 0.0M
2025-01-22 1,605.39 1,609.11 1,603.32 1,608.10 0.0M
2025-01-21 1,604.46 1,607.91 1,600.30 1,602.21 0.0M
2025-01-20 1,604.67 1,605.07 1,600.75 1,601.44 0.0M
2025-01-17 1,602.02 1,604.10 1,600.33 1,602.70 0.0M
2025-01-16 1,603.34 1,604.78 1,601.99 1,603.46 0.0M
2025-01-15 1,598.56 1,602.53 1,596.02 1,596.94 0.0M
2025-01-14 1,597.51 1,598.38 1,593.98 1,596.53 0.0M
2025-01-13 1,599.58 1,600.90 1,594.82 1,595.85 0.0M
2025-01-10 1,603.98 1,604.95 1,599.81 1,601.25 0.0M
2025-01-09 1,603.15 1,605.58 1,601.47 1,602.21 0.0M
2025-01-08 1,595.18 1,602.89 1,594.20 1,601.55 0.0M
2025-01-07 1,601.91 1,603.51 1,596.36 1,596.36 0.0M
2025-01-06 1,589.77 1,597.17 1,588.74 1,597.05 0.0M
2025-01-03 1,579.01 1,589.83 1,579.01 1,587.17 0.0M
2025-01-02 1,578.91 1,580.62 1,576.55 1,579.02 0.0M