KRX Automobile (KRXAUTO)

KRXAUTO
🏛️ 韓国 →
1,941.68
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 2,044.50 2,044.50 2,038.76 2,038.76 58.0K
09:01 2,038.11 2,038.56 2,036.80 2,037.96 10.0K
09:02 2,037.96 2,037.96 2,034.41 2,034.53 14.0K
09:03 2,034.84 2,035.17 2,033.71 2,034.05 9.0K
09:04 2,034.26 2,036.84 2,034.26 2,034.98 15.0K
09:05 2,034.53 2,038.07 2,034.53 2,036.41 14.0K
09:06 2,036.18 2,039.32 2,035.84 2,035.84 15.0K
09:07 2,035.77 2,037.67 2,034.23 2,036.36 16.0K
09:08 2,036.35 2,036.35 2,034.50 2,034.57 9.0K
09:09 2,035.81 2,036.12 2,033.73 2,034.90 15.0K
09:10 2,034.90 2,036.14 2,033.32 2,035.10 10.0K
09:11 2,035.10 2,035.46 2,034.25 2,034.25 3.0K
09:12 2,034.35 2,034.62 2,033.60 2,034.00 8.0K
09:13 2,034.03 2,035.43 2,033.22 2,035.35 5.0K
09:14 2,035.35 2,035.35 2,034.58 2,034.58 8.0K
09:15 2,034.58 2,036.11 2,033.92 2,035.39 15.0K
09:16 2,035.53 2,036.56 2,034.76 2,036.11 14.0K
09:17 2,036.21 2,036.42 2,035.27 2,035.27 6.0K
09:18 2,035.53 2,038.09 2,035.53 2,037.85 28.0K
09:19 2,038.26 2,039.31 2,037.32 2,038.27 15.0K
09:20 2,038.40 2,038.40 2,037.00 2,038.35 9.0K
09:21 2,038.40 2,038.40 2,035.43 2,037.11 17.0K
09:22 2,036.34 2,037.01 2,035.45 2,036.97 10.0K
09:23 2,036.36 2,036.36 2,035.13 2,035.13 6.0K
09:24 2,035.95 2,036.38 2,035.39 2,036.25 20.0K
09:25 2,035.99 2,035.99 2,033.47 2,034.17 14.0K
09:26 2,034.17 2,034.89 2,032.96 2,033.04 4.0K
09:27 2,034.56 2,035.13 2,033.29 2,033.65 4.0K
09:28 2,033.62 2,034.42 2,033.23 2,033.62 11.0K
09:29 2,033.23 2,034.36 2,032.66 2,032.66 11.0K
09:30 2,032.78 2,033.55 2,031.93 2,033.53 9.0K
09:31 2,032.80 2,033.48 2,031.96 2,032.62 10.0K
09:32 2,033.97 2,035.99 2,032.94 2,034.49 13.0K
09:33 2,033.66 2,035.69 2,032.75 2,033.41 10.0K
09:34 2,033.22 2,033.62 2,032.06 2,032.93 5.0K
09:35 2,032.04 2,033.50 2,031.76 2,032.47 15.0K
09:36 2,032.47 2,033.35 2,031.86 2,032.92 10.0K
09:37 2,032.66 2,032.80 2,031.16 2,032.80 4.0K
09:38 2,032.80 2,033.27 2,031.52 2,031.88 5.0K
09:39 2,032.33 2,032.77 2,031.32 2,031.56 6.0K
09:40 2,032.02 2,032.35 2,030.89 2,031.52 7.0K
09:41 2,032.13 2,032.31 2,031.46 2,031.79 6.0K
09:42 2,031.76 2,032.59 2,031.34 2,032.58 17.0K
09:43 2,033.72 2,033.72 2,031.11 2,031.84 8.0K
09:44 2,031.90 2,032.70 2,031.10 2,031.83 7.0K
09:45 2,032.24 2,033.69 2,031.81 2,032.20 9.0K
09:46 2,032.58 2,033.60 2,032.05 2,032.72 10.0K
09:47 2,033.81 2,035.32 2,032.74 2,032.74 9.0K
09:48 2,033.11 2,033.92 2,032.01 2,033.78 10.0K
09:49 2,033.86 2,033.86 2,031.85 2,032.32 6.0K
09:50 2,032.34 2,033.22 2,031.71 2,032.37 6.0K
09:51 2,031.57 2,032.38 2,031.57 2,032.33 6.0K
09:52 2,031.95 2,032.65 2,031.59 2,031.73 2.0K
09:53 2,031.94 2,033.22 2,031.38 2,031.92 6.0K
09:54 2,031.83 2,032.83 2,031.36 2,032.14 8.0K
09:55 2,032.42 2,032.47 2,031.64 2,032.06 11.0K
09:56 2,031.95 2,032.60 2,031.47 2,032.24 10.0K
09:57 2,032.30 2,032.30 2,030.84 2,031.28 13.0K
09:58 2,031.27 2,031.56 2,030.10 2,030.39 16.0K
09:59 2,030.72 2,031.21 2,029.86 2,030.35 16.0K
10:00 2,030.25 2,031.39 2,029.62 2,030.15 7.0K
10:01 2,030.10 2,031.43 2,029.66 2,030.39 5.0K
10:02 2,030.36 2,030.74 2,029.51 2,029.51 11.0K
10:03 2,029.60 2,031.30 2,028.65 2,031.30 8.0K
10:04 2,030.38 2,032.24 2,029.16 2,030.00 8.0K
10:05 2,029.76 2,031.14 2,029.54 2,030.82 26.0K
10:06 2,030.59 2,031.56 2,029.52 2,029.71 11.0K
10:07 2,030.81 2,030.81 2,029.35 2,029.97 9.0K
10:08 2,029.92 2,032.05 2,029.57 2,030.19 6.0K
10:09 2,030.25 2,031.29 2,029.87 2,030.31 7.0K
10:10 2,030.13 2,031.48 2,027.11 2,027.25 24.0K
10:11 2,028.13 2,030.21 2,027.47 2,029.79 20.0K
10:12 2,029.87 2,030.61 2,028.62 2,029.12 4.0K
10:13 2,029.43 2,029.50 2,028.89 2,029.37 2.0K
10:14 2,028.74 2,030.32 2,028.74 2,030.32 6.0K
10:15 2,030.18 2,030.55 2,028.78 2,029.43 4.0K
10:16 2,029.08 2,030.39 2,028.87 2,029.18 4.0K
10:17 2,029.06 2,030.42 2,028.96 2,029.64 5.0K
10:18 2,029.64 2,030.58 2,028.65 2,029.28 6.0K
10:19 2,029.66 2,030.10 2,028.57 2,029.36 6.0K
10:20 2,029.85 2,030.59 2,028.71 2,030.26 9.0K
10:21 2,030.00 2,030.85 2,029.26 2,030.85 6.0K
10:22 2,029.94 2,031.02 2,029.55 2,030.04 4.0K
10:23 2,029.43 2,031.16 2,029.04 2,029.20 7.0K
10:24 2,029.13 2,030.60 2,028.97 2,030.13 8.0K
10:25 2,029.22 2,029.62 2,028.98 2,029.50 10.0K
10:26 2,029.37 2,030.79 2,028.73 2,029.34 7.0K
10:27 2,030.17 2,030.79 2,029.12 2,029.86 8.0K
10:28 2,030.72 2,031.63 2,029.67 2,029.68 4.0K
10:29 2,030.22 2,031.52 2,030.22 2,030.92 3.0K
10:30 2,030.34 2,031.90 2,029.58 2,030.50 5.0K
10:31 2,030.91 2,031.95 2,029.65 2,030.91 4.0K
10:32 2,030.85 2,031.26 2,029.58 2,030.64 3.0K
10:33 2,031.12 2,031.59 2,029.77 2,030.34 4.0K
10:34 2,030.34 2,031.73 2,030.07 2,030.79 8.0K
10:35 2,030.49 2,031.51 2,029.42 2,031.16 26.0K
10:36 2,031.42 2,031.42 2,029.63 2,030.67 6.0K
10:37 2,031.36 2,031.36 2,029.48 2,030.81 11.0K
10:38 2,030.35 2,031.32 2,029.67 2,029.88 10.0K
10:39 2,031.17 2,031.17 2,029.62 2,030.21 4.0K
10:40 2,030.19 2,031.15 2,029.16 2,031.15 8.0K
10:41 2,029.96 2,030.89 2,029.70 2,030.07 6.0K
10:42 2,030.07 2,031.76 2,029.67 2,030.15 6.0K
10:43 2,030.75 2,031.11 2,029.44 2,030.77 3.0K
10:44 2,029.91 2,031.85 2,029.90 2,031.05 5.0K
10:45 2,030.66 2,030.89 2,029.83 2,030.38 8.0K
10:46 2,030.38 2,031.48 2,030.21 2,031.48 3.0K
10:47 2,030.18 2,031.49 2,030.01 2,030.18 3.0K
10:48 2,030.57 2,031.22 2,029.73 2,030.32 6.0K
10:49 2,030.89 2,031.84 2,029.90 2,030.14 4.0K
10:50 2,030.26 2,030.46 2,029.19 2,029.46 6.0K
10:51 2,029.48 2,030.37 2,028.65 2,029.55 6.0K
10:52 2,028.20 2,029.49 2,027.98 2,029.22 3.0K
10:53 2,029.61 2,029.61 2,028.14 2,029.44 3.0K
10:54 2,029.09 2,030.50 2,028.29 2,030.03 3.0K
10:55 2,030.03 2,030.03 2,028.08 2,029.90 4.0K
10:56 2,029.88 2,029.88 2,028.12 2,029.72 5.0K
10:57 2,028.80 2,029.30 2,027.80 2,028.28 3.0K
10:58 2,029.30 2,030.52 2,028.33 2,029.29 6.0K
10:59 2,029.08 2,030.16 2,027.95 2,028.29 6.0K
11:00 2,029.32 2,030.42 2,028.60 2,029.29 3.0K
11:01 2,029.74 2,030.53 2,028.94 2,029.36 6.0K
11:02 2,029.18 2,030.66 2,028.39 2,030.43 10.0K
11:03 2,029.52 2,031.10 2,028.82 2,029.08 45.0K
11:04 2,029.46 2,031.13 2,029.01 2,030.74 2.0K
11:05 2,030.96 2,030.96 2,029.41 2,029.84 11.0K
11:06 2,030.59 2,032.06 2,029.84 2,030.57 48.0K
11:07 2,030.57 2,031.71 2,029.35 2,030.63 8.0K
11:08 2,031.28 2,031.88 2,030.41 2,031.81 4.0K
11:09 2,030.96 2,032.03 2,030.50 2,030.50 5.0K
11:10 2,031.22 2,033.14 2,030.90 2,031.83 10.0K
11:11 2,032.40 2,033.01 2,031.68 2,032.91 5.0K
11:12 2,032.95 2,033.07 2,031.85 2,031.96 7.0K
11:13 2,031.84 2,032.63 2,031.60 2,031.85 11.0K
11:14 2,032.23 2,032.81 2,031.58 2,031.73 4.0K
11:15 2,031.73 2,033.62 2,031.47 2,033.62 5.0K
11:16 2,032.93 2,033.13 2,031.48 2,031.48 4.0K
11:17 2,031.60 2,033.97 2,031.60 2,032.71 4.0K
11:18 2,032.57 2,036.08 2,032.57 2,036.08 16.0K
11:19 2,036.08 2,036.08 2,034.53 2,034.98 4.0K
11:20 2,034.68 2,034.92 2,033.45 2,034.58 5.0K
11:21 2,034.07 2,034.81 2,033.28 2,034.44 11.0K
11:22 2,033.92 2,034.74 2,032.94 2,033.88 12.0K
11:23 2,034.87 2,035.56 2,033.58 2,034.66 4.0K
11:24 2,033.90 2,035.36 2,033.65 2,034.86 10.0K
11:25 2,034.53 2,036.00 2,033.57 2,034.58 4.0K
11:26 2,034.98 2,035.57 2,033.99 2,034.40 4.0K
11:27 2,034.52 2,036.79 2,034.20 2,035.13 10.0K
11:28 2,035.14 2,035.78 2,034.36 2,034.54 6.0K
11:29 2,035.72 2,035.85 2,033.70 2,033.70 5.0K
11:30 2,034.60 2,035.69 2,033.69 2,034.94 8.0K
11:31 2,034.61 2,036.53 2,033.75 2,036.53 3.0K
11:32 2,035.97 2,036.32 2,034.02 2,035.63 3.0K
11:33 2,034.04 2,035.78 2,033.73 2,035.78 4.0K
11:34 2,035.36 2,035.40 2,033.28 2,035.40 4.0K
11:35 2,033.74 2,035.29 2,033.57 2,034.53 7.0K
11:36 2,033.64 2,035.07 2,032.84 2,033.81 7.0K
11:37 2,033.45 2,033.83 2,031.97 2,032.45 2.0K
11:38 2,032.45 2,033.85 2,032.29 2,033.20 3.0K
11:39 2,033.53 2,033.62 2,032.17 2,032.46 2.0K
11:40 2,032.46 2,033.81 2,032.19 2,033.21 5.0K
11:41 2,032.72 2,033.79 2,032.36 2,032.85 6.0K
11:42 2,032.85 2,033.69 2,031.63 2,032.56 5.0K
11:43 2,031.65 2,033.63 2,031.65 2,033.63 5.0K
11:44 2,032.61 2,033.86 2,031.40 2,031.85 5.0K
11:45 2,031.79 2,033.66 2,031.79 2,032.32 9.0K
11:46 2,032.32 2,033.63 2,031.72 2,033.63 4.0K
11:47 2,032.88 2,033.91 2,032.21 2,032.95 7.0K
11:48 2,033.13 2,034.24 2,031.81 2,032.86 10.0K
11:49 2,033.62 2,033.99 2,032.10 2,032.21 2.0K
11:50 2,033.17 2,034.18 2,031.90 2,033.20 8.0K
11:51 2,032.89 2,034.27 2,032.89 2,033.54 7.0K
11:52 2,033.22 2,034.58 2,032.70 2,033.88 5.0K
11:53 2,033.88 2,034.55 2,033.28 2,033.28 5.0K
11:54 2,033.28 2,033.90 2,032.23 2,032.70 5.0K
11:55 2,032.37 2,036.85 2,032.37 2,032.68 13.0K
11:56 2,034.20 2,035.61 2,033.89 2,035.61 9.0K
11:57 2,034.53 2,036.60 2,033.60 2,034.16 12.0K
11:58 2,034.20 2,035.49 2,033.91 2,034.18 5.0K
11:59 2,034.11 2,035.79 2,033.76 2,035.46 5.0K
12:00 2,033.91 2,035.21 2,033.74 2,034.17 3.0K
12:01 2,034.98 2,035.43 2,033.27 2,034.22 5.0K
12:02 2,034.22 2,035.69 2,033.45 2,034.22 3.0K
12:03 2,034.59 2,035.70 2,033.80 2,034.22 2.0K
12:04 2,034.65 2,035.10 2,033.67 2,034.52 6.0K
12:05 2,035.89 2,035.91 2,033.91 2,034.57 5.0K
12:06 2,035.21 2,035.89 2,033.69 2,034.72 2.0K
12:07 2,034.35 2,035.71 2,033.96 2,035.71 5.0K
12:08 2,035.60 2,035.72 2,033.78 2,035.59 5.0K
12:09 2,034.32 2,034.74 2,033.39 2,034.17 2.0K
12:10 2,033.97 2,034.84 2,033.30 2,034.15 10.0K
12:11 2,034.19 2,034.99 2,032.70 2,033.49 6.0K
12:12 2,033.49 2,035.04 2,033.49 2,035.04 13.0K
12:13 2,034.65 2,036.53 2,034.28 2,035.63 6.0K
12:14 2,035.60 2,037.46 2,034.85 2,035.90 15.0K
12:15 2,037.59 2,037.79 2,035.45 2,036.22 9.0K
12:16 2,036.62 2,037.08 2,035.46 2,036.26 4.0K
12:17 2,036.55 2,038.27 2,036.40 2,037.22 9.0K
12:18 2,037.15 2,037.94 2,036.57 2,037.13 3.0K
12:19 2,037.25 2,037.94 2,036.09 2,037.46 2.0K
12:20 2,036.81 2,037.93 2,035.77 2,036.96 4.0K
12:21 2,036.96 2,038.08 2,036.01 2,036.35 3.0K
12:22 2,036.61 2,037.67 2,035.91 2,037.52 3.0K
12:23 2,037.65 2,037.65 2,035.90 2,036.09 3.0K
12:24 2,035.87 2,037.26 2,035.61 2,036.86 2.0K
12:25 2,036.46 2,037.43 2,035.71 2,036.63 2.0K
12:26 2,036.69 2,037.59 2,036.24 2,037.53 3.0K
12:27 2,036.23 2,037.28 2,035.61 2,037.04 3.0K
12:28 2,035.93 2,037.22 2,035.93 2,036.72 3.0K
12:29 2,036.38 2,037.23 2,035.47 2,035.75 6.0K
12:30 2,035.84 2,037.23 2,035.50 2,036.07 3.0K
12:31 2,036.56 2,036.97 2,035.69 2,036.34 5.0K
12:32 2,036.39 2,037.74 2,036.32 2,037.12 16.0K
12:33 2,037.07 2,037.68 2,036.72 2,036.94 4.0K
12:34 2,036.95 2,037.79 2,036.91 2,037.46 10.0K
12:35 2,037.14 2,037.75 2,036.54 2,037.08 9.0K
12:36 2,036.97 2,038.42 2,036.66 2,038.42 4.0K
12:37 2,037.26 2,038.21 2,036.53 2,038.02 10.0K
12:38 2,037.66 2,037.89 2,036.56 2,037.45 15.0K
12:39 2,037.07 2,037.57 2,036.04 2,036.37 3.0K
12:40 2,036.76 2,037.45 2,035.87 2,035.90 10.0K
12:41 2,035.88 2,037.08 2,035.22 2,035.22 7.0K
12:42 2,036.16 2,036.54 2,035.14 2,035.14 5.0K
12:43 2,035.14 2,035.71 2,034.87 2,035.17 3.0K
12:44 2,035.31 2,036.14 2,034.46 2,035.25 4.0K
12:45 2,035.61 2,035.61 2,033.40 2,034.72 34.0K
12:46 2,034.39 2,035.59 2,033.59 2,035.59 5.0K
12:47 2,034.14 2,035.86 2,034.14 2,035.10 4.0K
12:48 2,034.39 2,035.81 2,034.04 2,035.31 8.0K
12:49 2,033.63 2,035.36 2,033.63 2,034.18 5.0K
12:50 2,034.23 2,035.33 2,033.53 2,035.28 9.0K
12:51 2,034.82 2,035.30 2,033.59 2,034.13 5.0K
12:52 2,034.13 2,035.05 2,033.27 2,034.01 4.0K
12:53 2,034.11 2,034.51 2,033.13 2,034.44 6.0K
12:54 2,034.61 2,034.61 2,032.17 2,032.32 2.0K
12:55 2,032.32 2,033.48 2,032.27 2,033.09 2.0K
12:56 2,033.29 2,033.38 2,032.38 2,033.38 5.0K
12:57 2,033.14 2,033.66 2,032.31 2,033.07 7.0K
12:58 2,033.46 2,033.97 2,032.46 2,032.69 6.0K
12:59 2,033.78 2,034.24 2,032.94 2,033.65 7.0K
13:00 2,033.36 2,033.47 2,032.51 2,032.52 9.0K
13:01 2,032.16 2,033.55 2,032.16 2,032.79 4.0K
13:02 2,032.89 2,033.73 2,032.28 2,032.56 3.0K
13:03 2,032.82 2,033.65 2,032.24 2,032.83 3.0K
13:04 2,033.30 2,033.68 2,032.33 2,033.16 6.0K
13:05 2,033.53 2,034.20 2,032.34 2,033.32 4.0K
13:06 2,033.17 2,033.81 2,032.71 2,033.59 6.0K
13:07 2,033.53 2,033.67 2,032.43 2,033.23 6.0K
13:08 2,033.12 2,033.21 2,032.09 2,032.82 3.0K
13:09 2,032.44 2,033.68 2,032.26 2,033.33 2.0K
13:10 2,032.48 2,033.26 2,032.38 2,032.81 7.0K
13:11 2,032.46 2,033.52 2,032.40 2,033.23 5.0K
13:12 2,032.70 2,035.27 2,032.70 2,033.88 17.0K
13:13 2,033.88 2,034.27 2,032.89 2,033.37 8.0K
13:14 2,032.98 2,033.52 2,032.84 2,032.84 5.0K
13:15 2,032.77 2,033.68 2,032.77 2,032.83 7.0K
13:16 2,033.54 2,033.58 2,031.30 2,031.58 16.0K
13:17 2,032.13 2,032.71 2,030.29 2,030.97 6.0K
13:18 2,030.71 2,031.95 2,030.36 2,031.12 5.0K
13:19 2,031.47 2,031.69 2,030.61 2,030.71 1.0K
13:20 2,031.88 2,031.88 2,030.56 2,030.92 19.0K
13:21 2,030.92 2,031.63 2,030.46 2,031.53 2.0K
13:22 2,031.76 2,032.05 2,030.43 2,031.16 5.0K
13:23 2,031.16 2,032.44 2,030.81 2,031.34 2.0K
13:24 2,032.59 2,032.59 2,030.59 2,031.81 4.0K
13:25 2,032.26 2,032.57 2,030.86 2,031.62 5.0K
13:26 2,032.78 2,032.78 2,030.97 2,030.97 17.0K
13:27 2,032.66 2,032.75 2,031.31 2,032.67 6.0K
13:28 2,033.43 2,033.43 2,031.14 2,031.14 5.0K
13:29 2,031.17 2,033.06 2,030.99 2,032.47 6.0K
13:30 2,032.85 2,034.14 2,031.16 2,033.45 12.0K
13:31 2,032.67 2,034.02 2,031.50 2,031.85 6.0K
13:32 2,032.53 2,033.39 2,030.58 2,031.21 11.0K
13:33 2,031.21 2,032.52 2,030.63 2,031.71 7.0K
13:34 2,031.35 2,032.42 2,030.71 2,032.26 13.0K
13:35 2,032.77 2,032.77 2,030.72 2,031.87 3.0K
13:36 2,031.55 2,034.52 2,031.17 2,033.76 31.0K
13:37 2,034.05 2,034.05 2,032.12 2,032.95 4.0K
13:38 2,033.39 2,034.15 2,032.11 2,033.25 9.0K
13:39 2,033.30 2,033.44 2,031.61 2,032.59 10.0K
13:40 2,032.94 2,032.94 2,029.79 2,029.79 16.0K
13:41 2,030.03 2,030.39 2,028.10 2,028.10 11.0K
13:42 2,028.56 2,029.00 2,026.96 2,028.21 8.0K
13:43 2,028.07 2,028.46 2,026.72 2,026.72 4.0K
13:44 2,026.72 2,027.11 2,024.82 2,024.82 9.0K
13:45 2,025.32 2,026.57 2,024.55 2,024.86 8.0K
13:46 2,025.54 2,025.67 2,023.68 2,025.19 12.0K
13:47 2,024.00 2,024.28 2,021.91 2,022.20 25.0K
13:48 2,021.40 2,023.18 2,021.39 2,021.95 5.0K
13:49 2,023.19 2,025.55 2,021.99 2,025.29 6.0K
13:50 2,024.97 2,025.36 2,023.41 2,024.31 4.0K
13:51 2,024.42 2,024.95 2,023.66 2,024.74 6.0K
13:52 2,024.48 2,025.74 2,023.09 2,023.87 13.0K
13:53 2,023.88 2,024.84 2,022.95 2,023.93 3.0K
13:54 2,024.79 2,024.95 2,024.22 2,024.75 5.0K
13:55 2,024.42 2,025.51 2,024.29 2,025.51 6.0K
13:56 2,024.76 2,025.95 2,024.15 2,024.52 4.0K
13:57 2,023.50 2,024.23 2,022.94 2,023.50 9.0K
13:58 2,022.85 2,025.29 2,022.54 2,023.60 6.0K
13:59 2,023.62 2,024.40 2,023.52 2,023.86 8.0K
14:00 2,023.81 2,024.42 2,023.23 2,023.48 5.0K
14:01 2,024.06 2,024.09 2,023.07 2,023.75 6.0K
14:02 2,023.71 2,023.71 2,021.76 2,023.16 8.0K
14:03 2,022.10 2,023.08 2,020.28 2,020.81 18.0K
14:04 2,020.79 2,021.34 2,020.15 2,020.88 5.0K
14:05 2,021.00 2,021.77 2,020.23 2,020.74 10.0K
14:06 2,020.35 2,021.17 2,020.27 2,020.30 7.0K
14:07 2,020.75 2,021.18 2,020.07 2,020.36 4.0K
14:08 2,021.32 2,021.32 2,020.11 2,020.21 4.0K
14:09 2,020.84 2,021.62 2,019.81 2,020.18 5.0K
14:10 2,020.55 2,020.55 2,019.09 2,019.94 8.0K
14:11 2,019.00 2,020.03 2,018.85 2,019.00 4.0K
14:12 2,019.49 2,019.80 2,018.98 2,019.39 16.0K
14:13 2,019.00 2,019.54 2,017.56 2,017.76 14.0K
14:14 2,018.09 2,018.39 2,017.48 2,017.54 8.0K
14:15 2,017.54 2,018.27 2,016.46 2,016.58 9.0K
14:16 2,016.80 2,017.33 2,015.52 2,016.60 25.0K
14:17 2,015.51 2,016.50 2,015.34 2,015.42 16.0K
14:18 2,015.68 2,016.13 2,015.30 2,015.30 12.0K
14:19 2,015.81 2,016.30 2,015.23 2,015.67 6.0K
14:20 2,016.37 2,016.37 2,015.36 2,015.55 8.0K
14:21 2,015.46 2,016.92 2,015.46 2,015.92 10.0K
14:22 2,015.78 2,016.26 2,015.03 2,015.97 9.0K
14:23 2,015.84 2,016.80 2,014.97 2,016.16 9.0K
14:24 2,016.43 2,016.89 2,015.66 2,016.10 13.0K
14:25 2,015.84 2,016.77 2,015.39 2,015.76 6.0K
14:26 2,015.49 2,016.30 2,015.32 2,015.51 7.0K
14:27 2,015.54 2,016.21 2,015.12 2,015.12 5.0K
14:28 2,015.42 2,015.83 2,015.28 2,015.28 7.0K
14:29 2,015.40 2,015.98 2,015.14 2,015.70 8.0K
14:30 2,016.21 2,016.21 2,015.29 2,016.00 11.0K
14:31 2,015.90 2,016.53 2,015.61 2,016.13 8.0K
14:32 2,016.07 2,017.68 2,015.62 2,016.94 15.0K
14:33 2,016.81 2,018.41 2,016.68 2,017.51 8.0K
14:34 2,018.18 2,018.18 2,016.82 2,017.62 5.0K
14:35 2,017.85 2,017.85 2,016.70 2,017.02 6.0K
14:36 2,016.91 2,017.73 2,016.64 2,016.88 5.0K
14:37 2,017.34 2,017.56 2,015.95 2,016.87 8.0K
14:38 2,016.71 2,017.76 2,016.36 2,017.36 4.0K
14:39 2,016.35 2,017.70 2,016.21 2,016.32 4.0K
14:40 2,017.02 2,017.28 2,015.98 2,016.02 5.0K
14:41 2,016.01 2,017.26 2,015.97 2,016.18 8.0K
14:42 2,016.07 2,017.00 2,015.86 2,016.61 5.0K
14:43 2,016.22 2,017.94 2,016.20 2,016.41 6.0K
14:44 2,016.38 2,017.35 2,016.33 2,017.19 9.0K
14:45 2,016.76 2,017.67 2,016.19 2,016.57 5.0K
14:46 2,016.57 2,017.99 2,015.99 2,016.66 10.0K
14:47 2,017.10 2,018.10 2,016.30 2,016.30 10.0K
14:48 2,016.70 2,017.40 2,016.17 2,016.97 11.0K
14:49 2,017.74 2,017.74 2,016.20 2,016.20 7.0K
14:50 2,016.35 2,017.18 2,015.93 2,016.63 11.0K
14:51 2,016.22 2,017.26 2,015.89 2,017.26 10.0K
14:52 2,017.30 2,017.92 2,016.68 2,017.92 8.0K
14:53 2,017.70 2,018.38 2,017.09 2,017.38 11.0K
14:54 2,017.38 2,018.54 2,016.89 2,017.03 6.0K
14:55 2,016.81 2,021.55 2,016.81 2,021.25 19.0K
14:56 2,020.52 2,023.16 2,019.27 2,021.44 10.0K
14:57 2,022.74 2,023.19 2,021.56 2,022.10 10.0K
14:58 2,022.08 2,022.92 2,021.30 2,022.62 8.0K
14:59 2,021.40 2,023.04 2,021.40 2,022.29 7.0K
15:00 2,021.58 2,022.33 2,020.59 2,022.11 10.0K
15:01 2,021.45 2,021.45 2,019.02 2,019.72 11.0K
15:02 2,019.37 2,020.97 2,019.37 2,020.29 8.0K
15:03 2,019.83 2,020.69 2,019.44 2,019.74 8.0K
15:04 2,020.10 2,021.54 2,019.43 2,021.35 6.0K
15:05 2,021.05 2,023.70 2,019.97 2,022.15 20.0K
15:06 2,021.26 2,023.16 2,020.72 2,021.23 15.0K
15:07 2,021.27 2,021.79 2,020.23 2,021.27 3.0K
15:08 2,020.89 2,021.53 2,020.47 2,020.77 7.0K
15:09 2,020.56 2,021.06 2,019.22 2,019.22 6.0K
15:10 2,020.21 2,020.69 2,019.23 2,019.23 6.0K
15:11 2,019.93 2,020.64 2,019.05 2,019.67 7.0K
15:12 2,020.64 2,020.73 2,019.02 2,019.60 9.0K
15:13 2,019.96 2,021.06 2,019.04 2,019.67 6.0K
15:14 2,019.55 2,020.43 2,018.77 2,019.96 6.0K
15:15 2,019.12 2,021.03 2,018.75 2,020.02 9.0K
15:16 2,019.87 2,021.20 2,019.19 2,020.35 9.0K
15:17 2,019.26 2,023.32 2,019.26 2,021.21 9.0K
15:18 2,021.71 2,022.28 2,020.02 2,022.28 11.0K
15:19 2,021.33 2,023.81 2,020.56 2,020.56 15.0K
15:20 2,022.82 2,022.82 2,022.82 2,022.82 1.0K
15:21 2,022.82 2,022.82 2,022.82 2,022.82 0.0K
15:22 2,022.82 2,022.82 2,022.82 2,022.82 0.0K
15:23 2,022.82 2,022.82 2,022.82 2,022.82 0.0K
15:24 2,022.82 2,022.82 2,022.82 2,022.82 0.0K
15:25 2,022.82 2,022.82 2,022.82 2,022.82 0.0K
15:26 2,022.82 2,022.82 2,022.82 2,022.82 0.0K
15:27 2,022.82 2,022.82 2,022.82 2,022.82 0.0K
15:28 2,022.82 2,022.82 2,022.82 2,022.82 0.0K
15:29 2,022.82 2,025.44 2,021.94 2,025.44 261.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし