KRX Automobile (KRXAUTO)

KRXAUTO
🏛️ 韓国 →
1,934.01
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 2,028.53 2,032.25 2,027.62 2,032.25 218.0K
09:01 2,033.55 2,033.55 2,027.24 2,027.55 56.0K
09:02 2,027.86 2,028.13 2,022.30 2,022.53 60.0K
09:03 2,021.88 2,023.26 2,017.49 2,018.57 107.0K
09:04 2,017.45 2,019.60 2,012.20 2,013.42 89.0K
09:05 2,013.41 2,013.46 2,007.93 2,009.28 93.0K
09:06 2,008.89 2,010.02 2,007.77 2,008.67 68.0K
09:07 2,008.35 2,008.99 2,005.49 2,006.50 74.0K
09:08 2,006.60 2,007.23 2,004.66 2,006.16 52.0K
09:09 2,006.10 2,006.57 2,002.65 2,003.44 67.0K
09:10 2,003.44 2,005.71 2,003.44 2,004.73 48.0K
09:11 2,005.13 2,009.25 2,004.06 2,009.25 40.0K
09:12 2,007.79 2,010.84 2,007.79 2,009.67 26.0K
09:13 2,009.75 2,009.83 2,005.56 2,005.56 45.0K
09:14 2,007.69 2,007.84 2,005.82 2,005.82 30.0K
09:15 2,005.57 2,007.12 2,003.86 2,004.06 81.0K
09:16 2,004.85 2,005.42 2,000.36 2,002.24 63.0K
09:17 2,002.50 2,005.38 2,002.50 2,005.38 39.0K
09:18 2,005.01 2,006.08 2,003.71 2,005.09 42.0K
09:19 2,003.33 2,004.18 2,002.54 2,003.22 148.0K
09:20 2,003.53 2,005.23 2,002.43 2,004.34 145.0K
09:21 2,004.14 2,004.86 2,002.45 2,002.63 112.0K
09:22 2,002.00 2,003.50 2,001.50 2,001.97 85.0K
09:23 2,002.30 2,004.37 2,002.30 2,003.33 115.0K
09:24 2,002.55 2,004.45 2,002.55 2,003.57 91.0K
09:25 2,003.34 2,003.63 2,002.02 2,003.48 49.0K
09:26 2,003.33 2,003.77 2,001.67 2,002.10 42.0K
09:27 2,002.44 2,005.56 2,002.44 2,003.97 38.0K
09:28 2,003.19 2,004.28 2,002.32 2,003.73 62.0K
09:29 2,003.81 2,004.77 2,002.29 2,003.39 39.0K
09:30 2,004.65 2,005.64 2,003.02 2,003.39 39.0K
09:31 2,003.85 2,005.00 2,003.30 2,003.95 39.0K
09:32 2,004.25 2,005.32 2,003.54 2,004.56 18.0K
09:33 2,004.56 2,005.94 2,004.17 2,004.44 35.0K
09:34 2,004.35 2,006.01 2,003.86 2,004.64 34.0K
09:35 2,005.04 2,005.50 2,003.67 2,003.95 27.0K
09:36 2,004.04 2,005.08 2,003.35 2,004.82 10.0K
09:37 2,005.19 2,006.15 2,004.18 2,005.70 22.0K
09:38 2,004.25 2,005.69 2,004.23 2,004.87 11.0K
09:39 2,004.25 2,005.58 2,003.55 2,004.85 33.0K
09:40 2,003.72 2,004.56 2,002.93 2,003.95 22.0K
09:41 2,003.93 2,003.93 2,001.86 2,002.00 94.0K
09:42 2,001.02 2,002.16 2,000.48 2,001.48 41.0K
09:43 2,002.30 2,004.18 2,001.00 2,003.62 54.0K
09:44 2,004.14 2,005.48 2,003.31 2,004.85 34.0K
09:45 2,004.38 2,006.09 2,004.02 2,005.10 41.0K
09:46 2,005.40 2,006.32 2,004.27 2,005.67 34.0K
09:47 2,004.76 2,006.43 2,004.12 2,005.80 45.0K
09:48 2,005.15 2,007.56 2,004.77 2,006.69 22.0K
09:49 2,005.23 2,006.93 2,005.22 2,006.79 28.0K
09:50 2,006.85 2,007.05 2,005.41 2,006.09 29.0K
09:51 2,005.97 2,006.05 2,003.68 2,003.83 68.0K
09:52 2,004.15 2,004.25 2,000.99 2,001.64 50.0K
09:53 2,001.94 2,004.22 2,001.21 2,004.22 21.0K
09:54 2,003.53 2,004.30 2,001.77 2,002.06 26.0K
09:55 2,002.20 2,003.65 2,001.79 2,002.29 29.0K
09:56 2,003.18 2,003.54 2,002.05 2,003.50 17.0K
09:57 2,004.23 2,004.59 2,002.99 2,004.38 73.0K
09:58 2,004.57 2,005.04 2,002.99 2,003.55 20.0K
09:59 2,003.02 2,004.59 2,002.78 2,003.96 23.0K
10:00 2,003.35 2,005.27 2,002.78 2,003.08 27.0K
10:01 2,004.57 2,005.26 2,003.57 2,004.82 23.0K
10:02 2,005.48 2,005.64 2,004.18 2,004.18 13.0K
10:03 2,004.18 2,005.29 2,003.25 2,003.81 28.0K
10:04 2,003.61 2,005.22 2,003.26 2,003.73 21.0K
10:05 2,003.97 2,004.95 2,003.45 2,004.34 18.0K
10:06 2,003.42 2,004.96 2,003.42 2,004.03 28.0K
10:07 2,003.87 2,006.07 2,003.87 2,004.86 21.0K
10:08 2,004.76 2,005.86 2,004.14 2,004.48 12.0K
10:09 2,004.41 2,005.91 2,003.53 2,003.70 27.0K
10:10 2,003.70 2,004.66 2,003.05 2,004.66 46.0K
10:11 2,003.51 2,004.06 2,001.49 2,002.38 31.0K
10:12 2,002.38 2,003.44 2,001.26 2,002.99 18.0K
10:13 2,001.56 2,004.20 2,001.56 2,003.56 19.0K
10:14 2,002.63 2,003.71 2,001.83 2,001.91 23.0K
10:15 2,001.56 2,003.42 2,001.56 2,003.09 16.0K
10:16 2,002.91 2,003.95 2,001.72 2,002.25 19.0K
10:17 2,003.10 2,003.45 2,001.91 2,002.35 24.0K
10:18 2,002.05 2,003.30 2,001.34 2,002.65 25.0K
10:19 2,002.28 2,003.39 2,001.29 2,001.67 33.0K
10:20 2,002.14 2,003.10 2,001.36 2,001.60 28.0K
10:21 2,001.68 2,002.83 2,001.14 2,002.01 23.0K
10:22 2,002.66 2,002.66 2,000.50 2,000.50 14.0K
10:23 2,001.89 2,001.89 1,999.45 1,999.64 13.0K
10:24 1,999.72 2,000.03 1,997.61 1,997.98 54.0K
10:25 1,998.76 1,999.31 1,997.16 1,997.52 22.0K
10:26 1,997.44 2,000.29 1,996.59 1,998.99 23.0K
10:27 1,998.26 1,999.90 1,997.41 1,998.72 23.0K
10:28 1,998.34 1,999.85 1,997.69 1,998.94 14.0K
10:29 1,998.13 2,001.47 1,997.68 1,999.32 20.0K
10:30 1,998.91 2,000.47 1,998.05 2,000.09 18.0K
10:31 1,998.91 2,000.47 1,998.80 1,999.61 14.0K
10:32 2,000.30 2,001.27 1,999.19 1,999.66 14.0K
10:33 1,999.52 2,001.57 1,998.83 2,001.55 10.0K
10:34 2,000.51 2,001.23 1,999.78 2,001.20 9.0K
10:35 1,999.70 2,001.36 1,999.70 2,000.37 8.0K
10:36 1,999.89 2,002.04 1,999.89 2,000.50 9.0K
10:37 2,000.54 2,001.12 1,999.87 2,000.61 33.0K
10:38 2,000.65 2,001.16 1,999.34 1,999.56 9.0K
10:39 1,999.96 2,000.90 1,999.26 2,000.36 10.0K
10:40 2,000.30 2,000.67 1,998.91 1,999.85 8.0K
10:41 1,999.54 2,001.13 1,998.46 2,000.09 13.0K
10:42 1,999.67 2,000.68 1,998.00 1,999.98 38.0K
10:43 1,998.81 2,000.75 1,998.81 2,000.43 11.0K
10:44 1,999.49 2,000.67 1,998.68 1,999.84 12.0K
10:45 1,999.72 1,999.72 1,997.90 1,998.19 10.0K
10:46 1,997.81 1,998.64 1,996.80 1,997.99 61.0K
10:47 1,997.64 1,998.24 1,996.59 1,997.68 18.0K
10:48 1,996.82 1,998.23 1,996.60 1,997.32 13.0K
10:49 1,997.65 1,998.57 1,995.97 1,997.28 11.0K
10:50 1,997.28 1,997.52 1,995.74 1,996.68 8.0K
10:51 1,995.96 1,997.04 1,995.48 1,996.43 14.0K
10:52 1,996.53 1,996.97 1,995.06 1,995.22 11.0K
10:53 1,995.86 1,996.65 1,994.48 1,994.69 18.0K
10:54 1,994.79 1,996.97 1,994.53 1,995.10 46.0K
10:55 1,995.38 1,996.39 1,993.21 1,994.53 57.0K
10:56 1,995.16 1,995.20 1,992.83 1,993.89 24.0K
10:57 1,994.28 1,994.51 1,993.11 1,994.43 11.0K
10:58 1,994.16 1,994.42 1,992.88 1,994.25 18.0K
10:59 1,993.72 1,994.68 1,992.64 1,992.79 18.0K
11:00 1,992.85 1,994.68 1,992.35 1,993.03 31.0K
11:01 1,994.82 1,994.82 1,992.44 1,992.91 31.0K
11:02 1,993.21 1,994.15 1,992.13 1,992.13 15.0K
11:03 1,992.70 1,993.87 1,992.28 1,993.87 13.0K
11:04 1,993.76 1,994.75 1,992.46 1,992.49 30.0K
11:05 1,993.87 1,993.93 1,992.50 1,992.64 7.0K
11:06 1,993.10 1,994.34 1,992.65 1,994.17 16.0K
11:07 1,994.55 1,994.55 1,992.79 1,992.79 10.0K
11:08 1,993.86 1,997.08 1,992.73 1,997.08 24.0K
11:09 1,996.24 1,996.72 1,994.78 1,996.69 12.0K
11:10 1,995.70 1,996.03 1,994.54 1,995.68 16.0K
11:11 1,996.79 1,996.95 1,994.86 1,996.38 10.0K
11:12 1,995.58 1,996.53 1,995.06 1,995.06 9.0K
11:13 1,995.91 1,997.67 1,995.77 1,996.92 44.0K
11:14 1,996.84 1,998.17 1,996.42 1,997.40 11.0K
11:15 1,997.70 1,997.70 1,995.53 1,996.03 14.0K
11:16 1,995.39 1,997.20 1,994.66 1,995.97 13.0K
11:17 1,995.63 1,996.37 1,994.86 1,995.06 11.0K
11:18 1,996.47 1,996.53 1,994.75 1,995.32 7.0K
11:19 1,995.79 1,996.60 1,994.90 1,995.11 11.0K
11:20 1,996.30 1,996.55 1,994.82 1,995.88 9.0K
11:21 1,994.83 1,996.91 1,994.58 1,995.27 9.0K
11:22 1,995.27 1,995.95 1,994.66 1,995.22 19.0K
11:23 1,994.71 1,995.73 1,994.06 1,994.21 24.0K
11:24 1,994.48 1,995.42 1,993.69 1,994.03 8.0K
11:25 1,995.33 1,995.51 1,993.88 1,994.05 5.0K
11:26 1,994.16 1,995.76 1,993.86 1,994.38 15.0K
11:27 1,995.59 1,995.87 1,994.02 1,994.43 10.0K
11:28 1,994.11 1,995.66 1,994.05 1,994.69 7.0K
11:29 1,994.75 1,995.81 1,994.29 1,994.29 12.0K
11:30 1,994.27 1,996.01 1,994.09 1,994.63 8.0K
11:31 1,994.41 1,995.83 1,994.03 1,995.83 10.0K
11:32 1,995.31 1,995.69 1,994.31 1,994.91 12.0K
11:33 1,994.90 1,996.42 1,994.70 1,995.22 10.0K
11:34 1,995.19 1,996.46 1,994.91 1,996.24 7.0K
11:35 1,996.16 1,996.72 1,994.69 1,996.09 6.0K
11:36 1,995.72 1,996.29 1,994.46 1,994.46 8.0K
11:37 1,994.73 1,995.76 1,994.51 1,995.06 10.0K
11:38 1,994.67 1,995.50 1,993.92 1,994.23 6.0K
11:39 1,994.86 1,995.76 1,993.94 1,994.53 40.0K
11:40 1,994.83 1,995.11 1,993.40 1,993.40 35.0K
11:41 1,994.38 1,994.71 1,992.96 1,994.40 9.0K
11:42 1,994.46 1,994.87 1,993.16 1,993.67 8.0K
11:43 1,993.75 1,994.22 1,993.28 1,993.53 12.0K
11:44 1,993.62 1,993.90 1,992.50 1,993.81 11.0K
11:45 1,993.77 1,994.98 1,992.85 1,994.33 18.0K
11:46 1,994.38 1,995.26 1,993.52 1,993.56 6.0K
11:47 1,994.52 1,994.90 1,993.09 1,994.70 11.0K
11:48 1,993.60 1,994.62 1,993.11 1,994.12 8.0K
11:49 1,994.08 1,995.62 1,993.15 1,995.62 8.0K
11:50 1,995.24 1,995.47 1,993.85 1,995.36 9.0K
11:51 1,994.82 1,995.31 1,993.36 1,994.57 12.0K
11:52 1,994.15 1,995.16 1,993.01 1,993.91 34.0K
11:53 1,993.37 1,994.73 1,992.60 1,994.73 11.0K
11:54 1,993.40 1,994.69 1,993.29 1,993.59 10.0K
11:55 1,993.22 1,994.80 1,993.08 1,994.65 11.0K
11:56 1,994.02 1,994.94 1,993.04 1,993.78 7.0K
11:57 1,993.16 1,994.77 1,993.16 1,994.77 11.0K
11:58 1,994.36 1,994.92 1,993.09 1,993.69 6.0K
11:59 1,994.40 1,995.01 1,993.27 1,993.82 8.0K
12:00 1,994.19 1,995.45 1,993.16 1,995.45 13.0K
12:01 1,994.70 1,996.17 1,993.78 1,995.16 19.0K
12:02 1,995.04 1,996.19 1,994.00 1,994.33 9.0K
12:03 1,994.31 1,995.20 1,993.41 1,994.68 6.0K
12:04 1,994.38 1,994.88 1,993.16 1,994.19 7.0K
12:05 1,993.80 1,995.67 1,993.36 1,994.30 16.0K
12:06 1,993.68 1,996.03 1,993.68 1,994.32 16.0K
12:07 1,994.42 1,995.71 1,994.24 1,994.24 20.0K
12:08 1,995.94 1,996.02 1,994.55 1,995.01 13.0K
12:09 1,996.16 1,996.16 1,994.47 1,994.47 8.0K
12:10 1,995.28 1,995.87 1,994.25 1,994.74 7.0K
12:11 1,994.77 1,996.35 1,994.30 1,995.23 12.0K
12:12 1,995.51 1,995.93 1,994.21 1,994.41 21.0K
12:13 1,996.48 1,996.48 1,993.76 1,994.23 18.0K
12:14 1,994.22 1,995.30 1,993.88 1,994.47 11.0K
12:15 1,994.98 1,996.27 1,994.17 1,994.36 13.0K
12:16 1,994.96 1,996.01 1,994.35 1,995.29 9.0K
12:17 1,995.17 1,995.72 1,994.00 1,994.18 12.0K
12:18 1,995.58 1,996.35 1,994.24 1,994.90 11.0K
12:19 1,995.56 1,996.17 1,994.71 1,994.81 10.0K
12:20 1,996.61 1,996.61 1,994.53 1,995.95 12.0K
12:21 1,994.79 1,996.30 1,994.47 1,994.47 8.0K
12:22 1,995.51 1,995.62 1,994.27 1,994.99 8.0K
12:23 1,995.11 1,995.83 1,994.59 1,995.32 10.0K
12:24 1,994.62 1,996.24 1,994.62 1,994.75 12.0K
12:25 1,994.72 1,996.85 1,994.55 1,995.31 9.0K
12:26 1,995.39 1,997.07 1,994.78 1,995.91 9.0K
12:27 1,995.06 1,996.95 1,995.04 1,996.21 11.0K
12:28 1,996.32 1,996.51 1,995.01 1,995.76 6.0K
12:29 1,995.29 1,996.22 1,994.83 1,995.36 12.0K
12:30 1,995.02 1,996.61 1,995.00 1,996.61 13.0K
12:31 1,996.74 1,997.08 1,995.34 1,995.34 8.0K
12:32 1,996.35 1,996.58 1,995.06 1,995.76 12.0K
12:33 1,995.53 1,996.08 1,994.87 1,994.89 6.0K
12:34 1,995.84 1,995.97 1,994.50 1,994.97 15.0K
12:35 1,994.65 1,995.99 1,994.33 1,995.99 5.0K
12:36 1,995.21 1,996.00 1,994.51 1,994.89 7.0K
12:37 1,995.88 1,996.10 1,994.35 1,994.83 5.0K
12:38 1,994.46 1,996.71 1,994.46 1,995.75 5.0K
12:39 1,995.94 1,998.04 1,995.40 1,996.57 31.0K
12:40 1,996.53 1,999.04 1,996.53 1,998.57 14.0K
12:41 1,998.49 1,999.75 1,997.48 1,998.21 10.0K
12:42 1,998.15 1,999.31 1,997.92 1,998.24 5.0K
12:43 1,998.43 1,999.66 1,997.32 1,997.56 14.0K
12:44 1,997.27 1,997.86 1,996.35 1,996.83 13.0K
12:45 1,996.32 1,997.59 1,996.32 1,996.35 6.0K
12:46 1,996.20 1,998.36 1,996.19 1,996.19 9.0K
12:47 1,997.19 1,997.63 1,996.33 1,996.66 6.0K
12:48 1,996.67 1,997.79 1,996.26 1,997.36 7.0K
12:49 1,997.42 1,998.05 1,996.18 1,998.05 6.0K
12:50 1,997.20 1,998.27 1,996.13 1,996.13 8.0K
12:51 1,996.79 1,998.08 1,995.89 1,995.89 5.0K
12:52 1,996.10 1,998.15 1,995.95 1,997.26 8.0K
12:53 1,997.35 1,997.61 1,996.18 1,997.42 7.0K
12:54 1,996.03 1,997.58 1,995.65 1,996.04 24.0K
12:55 1,997.66 1,997.66 1,995.62 1,995.87 8.0K
12:56 1,996.71 1,997.38 1,995.50 1,996.19 4.0K
12:57 1,996.27 1,997.44 1,995.97 1,996.03 6.0K
12:58 1,996.69 1,996.93 1,995.82 1,996.04 6.0K
12:59 1,995.84 1,997.52 1,995.64 1,996.23 10.0K
13:00 1,996.53 1,997.73 1,995.81 1,997.04 10.0K
13:01 1,997.35 1,997.62 1,995.68 1,995.68 7.0K
13:02 1,996.57 1,997.40 1,995.46 1,996.25 12.0K
13:03 1,996.23 1,996.67 1,994.84 1,996.41 17.0K
13:04 1,995.20 1,996.48 1,994.94 1,994.97 15.0K
13:05 1,996.45 1,996.45 1,994.63 1,995.77 8.0K
13:06 1,996.01 1,996.07 1,994.67 1,994.73 7.0K
13:07 1,995.12 1,996.42 1,994.47 1,995.40 19.0K
13:08 1,996.81 1,996.81 1,995.16 1,995.67 7.0K
13:09 1,996.61 1,996.78 1,995.40 1,996.60 13.0K
13:10 1,995.68 1,997.14 1,995.33 1,995.77 11.0K
13:11 1,996.28 1,997.65 1,996.02 1,997.50 17.0K
13:12 1,997.23 1,998.00 1,996.26 1,996.60 22.0K
13:13 1,997.40 1,998.88 1,996.46 1,998.88 16.0K
13:14 1,997.59 1,998.24 1,996.63 1,998.24 14.0K
13:15 1,997.14 1,998.30 1,996.35 1,996.89 13.0K
13:16 1,998.27 1,998.27 1,996.38 1,997.42 13.0K
13:17 1,997.84 1,998.01 1,995.93 1,996.69 18.0K
13:18 1,996.29 1,997.35 1,995.66 1,995.66 11.0K
13:19 1,995.83 1,997.18 1,995.83 1,996.21 7.0K
13:20 1,997.18 1,998.33 1,996.24 1,997.42 17.0K
13:21 1,996.21 1,998.73 1,996.21 1,997.79 41.0K
13:22 1,997.68 1,999.44 1,997.57 1,998.15 7.0K
13:23 1,997.85 1,999.12 1,997.79 1,997.94 8.0K
13:24 1,997.88 1,999.12 1,997.88 1,998.38 7.0K
13:25 1,998.52 1,999.12 1,997.72 1,999.12 10.0K
13:26 1,998.93 1,999.16 1,997.93 1,998.11 6.0K
13:27 1,998.69 1,998.96 1,997.66 1,998.15 7.0K
13:28 1,997.67 1,998.24 1,996.87 1,997.35 21.0K
13:29 1,997.59 1,998.49 1,995.97 1,996.68 11.0K
13:30 1,997.29 1,997.37 1,995.93 1,997.23 8.0K
13:31 1,996.89 1,997.20 1,995.47 1,995.91 8.0K
13:32 1,995.45 1,996.94 1,995.29 1,995.72 8.0K
13:33 1,995.22 1,997.26 1,995.16 1,995.36 10.0K
13:34 1,995.24 1,996.36 1,995.07 1,995.53 8.0K
13:35 1,995.59 1,996.45 1,995.20 1,996.14 7.0K
13:36 1,995.78 1,996.36 1,995.22 1,995.63 5.0K
13:37 1,995.32 1,997.68 1,994.21 1,994.23 19.0K
13:38 1,994.31 1,996.42 1,994.02 1,995.88 30.0K
13:39 1,995.08 1,995.08 1,993.93 1,994.15 23.0K
13:40 1,994.00 1,995.82 1,993.97 1,994.80 11.0K
13:41 1,995.91 1,995.91 1,994.12 1,995.18 14.0K
13:42 1,995.72 1,996.18 1,994.76 1,994.89 6.0K
13:43 1,994.59 1,996.74 1,994.59 1,995.80 8.0K
13:44 1,995.78 1,996.55 1,994.84 1,994.92 7.0K
13:45 1,995.00 1,997.10 1,994.19 1,995.01 8.0K
13:46 1,996.47 1,996.82 1,994.18 1,996.82 20.0K
13:47 1,996.16 1,997.94 1,995.91 1,996.64 8.0K
13:48 1,995.86 1,997.02 1,995.73 1,996.01 6.0K
13:49 1,996.18 1,997.50 1,995.19 1,995.78 41.0K
13:50 1,996.15 1,997.12 1,995.52 1,996.63 20.0K
13:51 1,995.72 1,997.05 1,994.67 1,995.33 7.0K
13:52 1,995.24 1,996.93 1,994.76 1,994.76 23.0K
13:53 1,995.50 1,996.30 1,994.88 1,995.19 8.0K
13:54 1,995.19 1,996.03 1,994.85 1,995.06 7.0K
13:55 1,995.49 1,996.37 1,994.92 1,995.77 6.0K
13:56 1,994.79 1,996.95 1,994.77 1,996.14 6.0K
13:57 1,995.37 1,996.52 1,994.68 1,995.31 9.0K
13:58 1,995.37 1,996.42 1,995.05 1,996.13 8.0K
13:59 1,995.71 1,996.29 1,994.70 1,994.70 9.0K
14:00 1,995.04 1,996.56 1,994.69 1,995.17 11.0K
14:01 1,996.06 1,997.49 1,994.65 1,994.97 9.0K
14:02 1,994.97 1,996.64 1,994.82 1,995.55 7.0K
14:03 1,995.47 1,997.03 1,994.60 1,994.67 9.0K
14:04 1,995.78 1,995.91 1,994.76 1,994.83 12.0K
14:05 1,996.62 1,996.62 1,994.85 1,996.42 18.0K
14:06 1,995.12 1,996.69 1,994.64 1,995.00 11.0K
14:07 1,994.95 1,996.73 1,994.89 1,995.76 10.0K
14:08 1,997.78 1,997.78 1,994.89 1,995.54 7.0K
14:09 1,995.54 1,996.72 1,994.93 1,995.29 12.0K
14:10 1,995.76 1,996.30 1,994.68 1,996.06 9.0K
14:11 1,994.69 1,996.63 1,994.69 1,995.72 14.0K
14:12 1,994.84 1,996.17 1,994.58 1,995.91 10.0K
14:13 1,994.51 1,995.84 1,993.85 1,994.16 9.0K
14:14 1,994.09 1,995.42 1,993.81 1,994.02 9.0K
14:15 1,994.34 1,996.20 1,994.08 1,996.20 22.0K
14:16 1,994.38 1,995.57 1,993.78 1,994.74 13.0K
14:17 1,994.12 1,995.58 1,993.02 1,994.00 8.0K
14:18 1,993.75 1,995.59 1,993.52 1,993.90 19.0K
14:19 1,993.65 1,994.42 1,993.24 1,993.38 13.0K
14:20 1,993.21 1,994.22 1,993.03 1,994.16 11.0K
14:21 1,994.89 1,995.33 1,993.17 1,995.33 23.0K
14:22 1,994.33 1,994.53 1,992.91 1,993.16 25.0K
14:23 1,994.07 1,994.91 1,992.81 1,994.86 26.0K
14:24 1,992.90 1,994.18 1,992.64 1,994.18 18.0K
14:25 1,992.83 1,994.64 1,992.75 1,994.09 18.0K
14:26 1,992.89 1,994.45 1,991.72 1,992.30 71.0K
14:27 1,992.65 1,993.37 1,991.74 1,992.37 28.0K
14:28 1,993.42 1,993.93 1,991.82 1,993.45 19.0K
14:29 1,993.45 1,993.87 1,992.05 1,992.12 17.0K
14:30 1,993.50 1,993.50 1,991.79 1,992.25 16.0K
14:31 1,992.45 1,993.51 1,991.72 1,991.98 11.0K
14:32 1,991.70 1,993.68 1,991.66 1,992.31 19.0K
14:33 1,992.34 1,994.57 1,992.34 1,992.97 14.0K
14:34 1,992.88 1,993.96 1,992.76 1,993.29 17.0K
14:35 1,993.27 1,994.07 1,992.88 1,993.71 10.0K
14:36 1,993.40 1,995.65 1,993.01 1,993.92 10.0K
14:37 1,994.81 1,994.81 1,993.55 1,994.05 16.0K
14:38 1,993.67 1,995.23 1,993.24 1,993.24 18.0K
14:39 1,993.43 1,994.36 1,992.77 1,992.96 10.0K
14:40 1,993.19 1,994.02 1,992.61 1,993.01 14.0K
14:41 1,993.07 1,994.28 1,992.76 1,992.97 25.0K
14:42 1,993.11 1,994.38 1,992.83 1,993.41 22.0K
14:43 1,994.96 1,995.10 1,993.41 1,994.06 17.0K
14:44 1,993.62 1,994.54 1,993.36 1,994.51 13.0K
14:45 1,993.80 1,995.07 1,993.43 1,993.83 29.0K
14:46 1,993.93 1,995.41 1,993.55 1,993.82 13.0K
14:47 1,993.94 1,995.02 1,993.72 1,993.98 17.0K
14:48 1,994.34 1,994.98 1,993.51 1,993.87 22.0K
14:49 1,994.07 1,995.16 1,993.32 1,994.27 12.0K
14:50 1,993.95 1,995.37 1,993.83 1,994.51 15.0K
14:51 1,994.85 1,994.85 1,993.10 1,994.63 14.0K
14:52 1,995.44 1,995.44 1,993.07 1,994.87 11.0K
14:53 1,993.20 1,995.30 1,993.20 1,993.47 11.0K
14:54 1,993.83 1,994.60 1,993.03 1,994.00 10.0K
14:55 1,993.44 1,995.04 1,992.63 1,994.68 20.0K
14:56 1,993.95 1,994.89 1,993.44 1,993.88 22.0K
14:57 1,993.22 1,994.58 1,993.09 1,993.96 25.0K
14:58 1,994.54 1,995.15 1,993.08 1,993.22 23.0K
14:59 1,993.03 1,995.25 1,992.89 1,994.07 15.0K
15:00 1,993.73 1,995.74 1,992.91 1,995.38 30.0K
15:01 1,994.82 1,996.32 1,994.10 1,995.74 24.0K
15:02 1,994.64 1,995.49 1,993.49 1,994.92 16.0K
15:03 1,995.15 1,995.56 1,993.68 1,993.82 12.0K
15:04 1,995.20 1,996.04 1,993.52 1,994.03 16.0K
15:05 1,993.71 1,995.57 1,993.71 1,994.19 17.0K
15:06 1,994.47 1,995.08 1,993.98 1,994.58 11.0K
15:07 1,995.70 1,995.70 1,993.98 1,994.66 8.0K
15:08 1,994.01 1,995.26 1,993.67 1,994.17 13.0K
15:09 1,994.68 1,996.67 1,993.69 1,996.10 20.0K
15:10 1,996.11 1,996.86 1,994.76 1,995.36 49.0K
15:11 1,995.77 1,995.82 1,994.18 1,994.38 19.0K
15:12 1,994.42 1,996.41 1,994.42 1,994.95 21.0K
15:13 1,995.37 1,995.73 1,994.24 1,994.36 21.0K
15:14 1,994.57 1,995.26 1,992.92 1,992.92 38.0K
15:15 1,993.30 1,995.69 1,993.30 1,994.54 18.0K
15:16 1,993.53 1,995.73 1,993.53 1,994.03 16.0K
15:17 1,993.93 1,996.59 1,993.93 1,995.65 22.0K
15:18 1,995.78 1,996.01 1,994.42 1,995.11 19.0K
15:19 1,995.57 1,996.41 1,994.69 1,995.85 18.0K
15:20 1,996.65 1,996.65 1,996.65 1,996.65 4.0K
15:21 1,996.65 1,996.65 1,996.65 1,996.65 0.0K
15:22 1,996.65 1,996.65 1,996.65 1,996.65 0.0K
15:23 1,996.65 1,996.65 1,996.65 1,996.65 0.0K
15:24 1,996.65 1,996.65 1,996.65 1,996.65 0.0K
15:25 1,996.65 1,996.65 1,996.65 1,996.65 0.0K
15:26 1,996.65 1,996.65 1,996.65 1,996.65 0.0K
15:27 1,996.65 1,996.65 1,996.65 1,996.65 0.0K
15:28 1,996.65 1,996.65 1,996.65 1,996.65 0.0K
15:29 1,996.65 1,997.51 1,996.55 1,997.14 402.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし