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 1,988.33 1,988.33 1,986.41 1,986.99 83.0K
09:01 1,988.11 1,988.11 1,985.56 1,987.03 31.0K
09:02 1,987.16 1,987.16 1,982.21 1,983.15 42.0K
09:03 1,981.33 1,982.72 1,978.70 1,980.13 48.0K
09:04 1,979.46 1,984.44 1,979.46 1,982.13 36.0K
09:05 1,983.37 1,985.61 1,982.42 1,985.23 42.0K
09:06 1,984.47 1,984.74 1,981.17 1,983.75 27.0K
09:07 1,983.19 1,984.29 1,981.90 1,984.14 31.0K
09:08 1,983.86 1,983.86 1,982.10 1,982.10 19.0K
09:09 1,982.67 1,983.74 1,982.34 1,982.82 30.0K
09:10 1,982.59 1,983.11 1,981.18 1,982.87 40.0K
09:11 1,982.89 1,984.78 1,982.27 1,983.68 29.0K
09:12 1,984.69 1,985.47 1,983.80 1,985.11 44.0K
09:13 1,985.15 1,985.52 1,983.36 1,983.56 52.0K
09:14 1,983.01 1,984.50 1,982.91 1,983.98 36.0K
09:15 1,983.30 1,987.43 1,983.30 1,985.28 28.0K
09:16 1,985.41 1,986.05 1,984.32 1,985.08 21.0K
09:17 1,985.85 1,986.09 1,984.55 1,984.92 21.0K
09:18 1,985.58 1,985.58 1,983.48 1,984.78 32.0K
09:19 1,984.99 1,986.78 1,984.73 1,985.35 9.0K
09:20 1,984.32 1,986.72 1,984.32 1,986.04 11.0K
09:21 1,985.67 1,985.92 1,984.15 1,984.47 19.0K
09:22 1,984.12 1,984.85 1,982.64 1,983.76 31.0K
09:23 1,983.82 1,984.66 1,983.27 1,983.68 20.0K
09:24 1,984.13 1,985.79 1,984.13 1,985.23 39.0K
09:25 1,985.07 1,986.29 1,984.97 1,985.56 20.0K
09:26 1,985.12 1,986.03 1,984.85 1,985.06 15.0K
09:27 1,985.55 1,986.89 1,985.03 1,985.85 10.0K
09:28 1,985.81 1,986.68 1,984.87 1,985.37 14.0K
09:29 1,985.61 1,985.93 1,984.77 1,984.94 14.0K
09:30 1,984.94 1,987.22 1,984.66 1,985.56 14.0K
09:31 1,986.05 1,986.49 1,984.16 1,986.04 11.0K
09:32 1,985.85 1,986.01 1,984.59 1,985.06 14.0K
09:33 1,985.07 1,985.96 1,983.71 1,983.99 6.0K
09:34 1,985.30 1,985.72 1,984.37 1,984.42 20.0K
09:35 1,985.54 1,986.53 1,983.84 1,986.06 25.0K
09:36 1,986.66 1,986.98 1,985.15 1,985.52 12.0K
09:37 1,986.76 1,986.94 1,985.10 1,985.48 20.0K
09:38 1,985.32 1,986.71 1,984.59 1,985.64 11.0K
09:39 1,985.44 1,986.48 1,984.87 1,985.98 21.0K
09:40 1,985.93 1,988.17 1,985.29 1,987.48 11.0K
09:41 1,987.45 1,987.99 1,986.69 1,987.99 11.0K
09:42 1,988.37 1,989.50 1,987.44 1,988.65 34.0K
09:43 1,988.19 1,988.62 1,987.35 1,987.80 14.0K
09:44 1,987.69 1,988.80 1,986.04 1,987.04 38.0K
09:45 1,986.93 1,987.61 1,986.17 1,987.49 44.0K
09:46 1,986.52 1,987.70 1,986.06 1,986.98 29.0K
09:47 1,986.99 1,987.68 1,985.20 1,985.20 12.0K
09:48 1,985.77 1,986.86 1,985.26 1,986.04 10.0K
09:49 1,986.31 1,986.45 1,985.38 1,986.10 8.0K
09:50 1,985.90 1,986.48 1,985.16 1,985.57 11.0K
09:51 1,985.78 1,986.44 1,984.96 1,985.54 10.0K
09:52 1,985.87 1,986.86 1,985.24 1,985.96 25.0K
09:53 1,986.48 1,986.75 1,985.11 1,985.61 9.0K
09:54 1,985.70 1,986.96 1,985.41 1,986.15 11.0K
09:55 1,985.52 1,986.47 1,984.94 1,986.38 15.0K
09:56 1,985.89 1,987.27 1,985.71 1,986.16 13.0K
09:57 1,986.48 1,987.47 1,985.77 1,986.67 8.0K
09:58 1,986.65 1,988.59 1,985.87 1,988.59 20.0K
09:59 1,988.62 1,990.09 1,988.62 1,989.87 29.0K
10:00 1,989.50 1,990.89 1,988.97 1,990.07 22.0K
10:01 1,990.41 1,990.85 1,989.00 1,989.07 11.0K
10:02 1,988.66 1,990.63 1,988.66 1,989.64 21.0K
10:03 1,989.37 1,990.23 1,989.06 1,989.21 12.0K
10:04 1,989.39 1,990.12 1,988.85 1,989.15 16.0K
10:05 1,989.73 1,990.87 1,989.06 1,989.90 19.0K
10:06 1,989.44 1,991.18 1,989.34 1,989.40 12.0K
10:07 1,989.78 1,991.94 1,989.78 1,991.13 8.0K
10:08 1,990.87 1,991.27 1,989.02 1,991.27 7.0K
10:09 1,989.43 1,991.42 1,989.42 1,991.40 10.0K
10:10 1,991.41 1,991.78 1,989.50 1,990.06 4.0K
10:11 1,989.98 1,991.70 1,989.30 1,990.06 4.0K
10:12 1,990.70 1,991.12 1,989.53 1,990.88 5.0K
10:13 1,990.95 1,991.89 1,989.99 1,991.72 5.0K
10:14 1,990.99 1,991.75 1,990.11 1,990.57 6.0K
10:15 1,991.18 1,991.33 1,989.74 1,991.33 9.0K
10:16 1,991.01 1,992.01 1,990.17 1,990.87 16.0K
10:17 1,990.39 1,991.20 1,990.22 1,990.83 10.0K
10:18 1,990.96 1,991.05 1,989.63 1,989.91 8.0K
10:19 1,990.38 1,990.57 1,989.07 1,989.25 5.0K
10:20 1,990.56 1,991.15 1,989.28 1,991.15 9.0K
10:21 1,989.77 1,991.26 1,988.88 1,989.15 6.0K
10:22 1,990.35 1,990.79 1,989.30 1,989.30 6.0K
10:23 1,989.68 1,990.77 1,989.07 1,990.08 14.0K
10:24 1,989.73 1,991.04 1,989.15 1,989.88 34.0K
10:25 1,989.74 1,990.84 1,989.14 1,989.26 32.0K
10:26 1,990.19 1,990.91 1,989.19 1,989.75 49.0K
10:27 1,990.26 1,991.60 1,989.34 1,989.79 27.0K
10:28 1,989.74 1,990.84 1,989.31 1,990.71 22.0K
10:29 1,989.79 1,991.10 1,989.05 1,990.09 12.0K
10:30 1,990.33 1,992.15 1,989.75 1,990.31 27.0K
10:31 1,990.07 1,990.19 1,989.09 1,989.89 37.0K
10:32 1,990.58 1,990.58 1,988.57 1,989.98 40.0K
10:33 1,988.83 1,990.89 1,988.61 1,990.89 23.0K
10:34 1,990.83 1,991.35 1,989.03 1,989.54 9.0K
10:35 1,989.28 1,991.41 1,989.28 1,989.28 5.0K
10:36 1,990.28 1,990.58 1,989.04 1,989.07 16.0K
10:37 1,989.22 1,990.13 1,988.76 1,989.11 12.0K
10:38 1,989.38 1,991.16 1,988.18 1,988.18 8.0K
10:39 1,988.29 1,989.70 1,987.58 1,988.49 6.0K
10:40 1,988.54 1,990.05 1,987.76 1,987.76 7.0K
10:41 1,988.42 1,989.30 1,987.58 1,988.66 8.0K
10:42 1,988.97 1,989.71 1,988.21 1,988.90 6.0K
10:43 1,988.60 1,990.15 1,988.60 1,989.76 20.0K
10:44 1,990.07 1,990.07 1,987.94 1,987.94 7.0K
10:45 1,988.37 1,989.57 1,988.30 1,989.04 5.0K
10:46 1,988.62 1,990.08 1,988.14 1,989.20 4.0K
10:47 1,989.19 1,989.30 1,987.41 1,987.99 9.0K
10:48 1,989.79 1,989.79 1,987.93 1,988.94 9.0K
10:49 1,989.42 1,990.90 1,989.02 1,989.48 24.0K
10:50 1,989.69 1,990.48 1,988.75 1,990.21 53.0K
10:51 1,990.31 1,990.47 1,988.74 1,989.64 16.0K
10:52 1,989.62 1,990.27 1,988.83 1,988.86 14.0K
10:53 1,989.24 1,989.97 1,988.91 1,989.41 12.0K
10:54 1,989.23 1,990.55 1,988.83 1,989.22 24.0K
10:55 1,991.05 1,991.05 1,988.94 1,989.37 29.0K
10:56 1,989.19 1,991.15 1,989.19 1,990.37 10.0K
10:57 1,990.58 1,991.56 1,989.02 1,989.24 8.0K
10:58 1,989.28 1,990.51 1,988.27 1,988.93 14.0K
10:59 1,989.08 1,990.74 1,988.74 1,988.74 16.0K
11:00 1,988.86 1,990.54 1,988.62 1,989.69 12.0K
11:01 1,989.22 1,990.93 1,988.66 1,989.21 7.0K
11:02 1,988.92 1,990.16 1,988.47 1,990.16 5.0K
11:03 1,988.73 1,989.18 1,988.30 1,988.43 9.0K
11:04 1,988.66 1,989.44 1,987.45 1,987.75 10.0K
11:05 1,988.30 1,988.83 1,987.75 1,987.97 13.0K
11:06 1,988.03 1,989.01 1,987.38 1,988.16 13.0K
11:07 1,988.37 1,989.11 1,987.69 1,988.27 4.0K
11:08 1,987.82 1,988.93 1,987.65 1,987.94 6.0K
11:09 1,988.18 1,989.33 1,987.76 1,988.41 11.0K
11:10 1,988.26 1,989.23 1,987.63 1,988.12 8.0K
11:11 1,988.69 1,988.85 1,987.58 1,987.98 45.0K
11:12 1,987.71 1,988.75 1,987.13 1,987.44 23.0K
11:13 1,987.32 1,987.95 1,986.68 1,986.74 16.0K
11:14 1,986.87 1,987.87 1,986.63 1,986.87 5.0K
11:15 1,987.25 1,988.83 1,986.86 1,987.64 4.0K
11:16 1,987.58 1,988.49 1,986.80 1,987.00 6.0K
11:17 1,986.96 1,989.65 1,986.96 1,987.99 7.0K
11:18 1,987.99 1,988.61 1,987.32 1,987.91 9.0K
11:19 1,988.64 1,988.73 1,987.17 1,988.72 8.0K
11:20 1,988.25 1,989.35 1,987.43 1,987.84 7.0K
11:21 1,988.31 1,989.31 1,987.20 1,989.31 4.0K
11:22 1,988.93 1,989.51 1,987.85 1,988.22 7.0K
11:23 1,988.53 1,990.02 1,987.96 1,988.46 3.0K
11:24 1,988.91 1,990.30 1,987.44 1,988.08 8.0K
11:25 1,988.23 1,989.09 1,987.94 1,988.18 4.0K
11:26 1,988.39 1,990.52 1,988.39 1,990.51 11.0K
11:27 1,990.33 1,991.14 1,989.28 1,989.81 6.0K
11:28 1,991.95 1,991.95 1,989.36 1,990.89 16.0K
11:29 1,990.18 1,991.30 1,989.53 1,990.29 12.0K
11:30 1,991.22 1,991.68 1,989.91 1,990.35 9.0K
11:31 1,990.76 1,991.86 1,989.77 1,991.13 6.0K
11:32 1,991.08 1,992.35 1,989.92 1,990.31 8.0K
11:33 1,990.72 1,992.24 1,989.86 1,990.92 10.0K
11:34 1,990.45 1,991.85 1,990.37 1,991.03 8.0K
11:35 1,991.37 1,992.27 1,990.43 1,992.21 5.0K
11:36 1,991.20 1,992.35 1,990.43 1,990.72 6.0K
11:37 1,990.99 1,992.19 1,990.55 1,990.55 5.0K
11:38 1,991.21 1,992.32 1,990.34 1,991.17 10.0K
11:39 1,991.71 1,991.71 1,990.39 1,991.09 4.0K
11:40 1,991.13 1,992.29 1,990.53 1,990.53 3.0K
11:41 1,991.55 1,991.89 1,989.83 1,990.63 4.0K
11:42 1,991.07 1,991.54 1,989.74 1,990.39 1.0K
11:43 1,989.93 1,991.15 1,989.90 1,991.15 3.0K
11:44 1,991.30 1,991.65 1,989.92 1,991.39 2.0K
11:45 1,990.15 1,991.07 1,989.71 1,990.22 4.0K
11:46 1,990.26 1,992.26 1,989.76 1,990.29 4.0K
11:47 1,990.73 1,991.68 1,990.24 1,991.08 5.0K
11:48 1,990.82 1,991.94 1,990.43 1,990.80 6.0K
11:49 1,991.01 1,992.13 1,990.79 1,991.01 7.0K
11:50 1,991.58 1,993.15 1,990.58 1,991.45 9.0K
11:51 1,991.13 1,993.05 1,991.02 1,991.38 5.0K
11:52 1,991.87 1,992.85 1,990.94 1,992.42 3.0K
11:53 1,992.16 1,992.40 1,990.77 1,991.18 14.0K
11:54 1,991.09 1,992.48 1,990.72 1,992.17 8.0K
11:55 1,991.10 1,992.13 1,990.75 1,991.12 4.0K
11:56 1,991.41 1,992.34 1,990.96 1,991.30 7.0K
11:57 1,991.10 1,992.46 1,990.84 1,991.95 5.0K
11:58 1,991.41 1,992.89 1,990.84 1,992.89 10.0K
11:59 1,992.26 1,993.37 1,991.28 1,992.50 6.0K
12:00 1,993.41 1,993.41 1,991.01 1,991.33 5.0K
12:01 1,991.79 1,993.22 1,991.07 1,991.46 10.0K
12:02 1,991.42 1,992.95 1,990.87 1,991.49 4.0K
12:03 1,992.00 1,992.63 1,990.77 1,991.94 10.0K
12:04 1,991.86 1,992.77 1,990.83 1,991.88 6.0K
12:05 1,992.32 1,993.11 1,991.21 1,991.49 5.0K
12:06 1,991.68 1,992.66 1,990.90 1,992.18 4.0K
12:07 1,991.92 1,992.91 1,991.50 1,991.81 6.0K
12:08 1,992.76 1,992.76 1,991.43 1,991.48 8.0K
12:09 1,991.48 1,992.74 1,991.15 1,991.36 5.0K
12:10 1,991.49 1,992.05 1,990.81 1,991.41 20.0K
12:11 1,991.25 1,992.40 1,990.73 1,990.73 6.0K
12:12 1,990.69 1,993.18 1,990.69 1,991.64 5.0K
12:13 1,991.64 1,992.72 1,990.84 1,991.63 4.0K
12:14 1,991.78 1,992.61 1,991.10 1,991.76 5.0K
12:15 1,991.29 1,992.61 1,991.08 1,992.36 8.0K
12:16 1,992.49 1,993.42 1,991.04 1,992.91 5.0K
12:17 1,992.65 1,993.54 1,991.18 1,991.86 8.0K
12:18 1,992.14 1,993.26 1,991.05 1,992.00 15.0K
12:19 1,992.07 1,993.40 1,991.15 1,993.29 10.0K
12:20 1,992.48 1,993.65 1,991.06 1,991.48 9.0K
12:21 1,991.12 1,993.42 1,990.98 1,993.42 6.0K
12:22 1,992.58 1,993.31 1,991.20 1,991.56 3.0K
12:23 1,991.20 1,993.18 1,991.20 1,992.26 5.0K
12:24 1,992.38 1,992.60 1,991.18 1,992.45 5.0K
12:25 1,992.66 1,992.83 1,991.51 1,992.02 9.0K
12:26 1,992.12 1,992.88 1,991.03 1,991.36 3.0K
12:27 1,992.61 1,992.64 1,990.33 1,990.33 23.0K
12:28 1,990.52 1,992.74 1,990.52 1,991.06 12.0K
12:29 1,991.18 1,992.87 1,991.03 1,992.03 3.0K
12:30 1,991.29 1,992.17 1,990.85 1,991.33 12.0K
12:31 1,992.11 1,992.83 1,990.84 1,991.01 5.0K
12:32 1,991.11 1,993.04 1,990.83 1,993.04 7.0K
12:33 1,993.49 1,993.49 1,991.07 1,992.98 13.0K
12:34 1,993.02 1,993.62 1,992.01 1,993.22 7.0K
12:35 1,992.98 1,993.73 1,992.22 1,992.88 4.0K
12:36 1,992.70 1,994.16 1,992.17 1,992.45 7.0K
12:37 1,992.33 1,993.52 1,991.87 1,993.44 4.0K
12:38 1,992.23 1,993.85 1,991.77 1,992.37 4.0K
12:39 1,992.05 1,994.50 1,992.05 1,992.47 16.0K
12:40 1,993.92 1,994.16 1,992.09 1,992.97 8.0K
12:41 1,992.31 1,995.26 1,991.96 1,993.33 9.0K
12:42 1,994.25 1,994.99 1,992.22 1,993.28 7.0K
12:43 1,993.94 1,994.25 1,992.00 1,993.05 4.0K
12:44 1,992.57 1,993.97 1,991.96 1,993.27 3.0K
12:45 1,994.18 1,994.18 1,991.88 1,993.30 6.0K
12:46 1,993.30 1,994.33 1,992.03 1,993.36 4.0K
12:47 1,994.13 1,994.13 1,992.37 1,993.56 6.0K
12:48 1,993.56 1,994.22 1,992.16 1,992.60 3.0K
12:49 1,992.60 1,994.19 1,992.16 1,993.19 12.0K
12:50 1,993.14 1,994.56 1,992.02 1,992.16 9.0K
12:51 1,993.55 1,994.78 1,992.20 1,992.67 7.0K
12:52 1,993.06 1,995.22 1,992.73 1,993.20 15.0K
12:53 1,994.37 1,995.14 1,993.16 1,993.56 17.0K
12:54 1,994.56 1,995.23 1,993.43 1,994.13 12.0K
12:55 1,994.90 1,995.65 1,993.84 1,994.71 8.0K
12:56 1,994.54 1,995.93 1,993.57 1,995.03 5.0K
12:57 1,995.10 1,996.03 1,993.45 1,994.87 5.0K
12:58 1,994.81 1,997.35 1,994.36 1,997.09 58.0K
12:59 1,995.61 1,997.69 1,995.61 1,996.00 10.0K
13:00 1,996.85 1,997.52 1,995.97 1,997.32 11.0K
13:01 1,996.49 1,999.37 1,996.49 1,997.02 48.0K
13:02 1,997.68 1,999.20 1,996.50 1,999.20 15.0K
13:03 1,997.92 1,998.84 1,997.32 1,997.32 8.0K
13:04 1,997.63 1,999.04 1,996.64 1,997.60 12.0K
13:05 1,998.26 1,999.02 1,996.76 1,996.95 19.0K
13:06 1,997.66 1,999.02 1,997.17 1,998.50 22.0K
13:07 1,998.05 1,998.75 1,996.55 1,997.95 15.0K
13:08 1,997.60 1,999.12 1,996.83 1,998.18 15.0K
13:09 1,997.71 1,998.87 1,996.87 1,998.27 12.0K
13:10 1,997.84 1,999.24 1,997.10 1,999.15 11.0K
13:11 1,997.93 1,999.17 1,997.12 1,997.48 14.0K
13:12 1,998.57 1,998.80 1,996.66 1,998.21 6.0K
13:13 1,998.40 1,999.07 1,996.93 1,997.95 14.0K
13:14 1,998.42 1,998.42 1,996.18 1,996.24 20.0K
13:15 1,997.09 1,998.57 1,996.63 1,997.66 14.0K
13:16 1,996.99 1,998.29 1,996.26 1,996.26 10.0K
13:17 1,996.89 1,998.53 1,996.65 1,997.50 11.0K
13:18 1,996.72 1,999.04 1,996.38 1,996.38 9.0K
13:19 1,996.44 1,998.27 1,996.44 1,998.07 5.0K
13:20 1,998.01 1,999.04 1,996.92 1,997.49 8.0K
13:21 1,996.83 1,998.78 1,996.83 1,996.98 11.0K
13:22 1,997.47 1,998.64 1,996.79 1,997.78 7.0K
13:23 1,997.99 1,998.98 1,994.70 1,995.22 19.0K
13:24 1,995.34 1,997.08 1,994.89 1,996.83 15.0K
13:25 1,997.50 1,997.92 1,996.05 1,996.06 6.0K
13:26 1,996.56 1,997.84 1,996.07 1,996.41 6.0K
13:27 1,996.07 1,997.73 1,995.75 1,997.49 6.0K
13:28 1,997.82 1,998.06 1,995.78 1,996.00 5.0K
13:29 1,996.97 1,997.96 1,995.82 1,997.10 5.0K
13:30 1,997.04 1,998.16 1,995.78 1,995.78 11.0K
13:31 1,995.60 1,996.66 1,995.25 1,995.69 13.0K
13:32 1,995.53 1,997.19 1,995.29 1,996.07 15.0K
13:33 1,996.68 1,998.82 1,995.86 1,997.96 13.0K
13:34 1,998.20 1,998.20 1,996.20 1,998.19 10.0K
13:35 1,996.68 1,998.56 1,996.55 1,996.59 9.0K
13:36 1,997.30 1,998.90 1,996.61 1,996.61 21.0K
13:37 1,997.53 1,998.10 1,996.23 1,996.68 12.0K
13:38 1,997.57 1,998.45 1,996.28 1,998.45 30.0K
13:39 1,999.32 2,000.21 1,997.42 1,998.81 12.0K
13:40 1,998.60 2,001.15 1,998.20 1,999.77 26.0K
13:41 1,999.84 2,001.01 1,999.10 1,999.89 14.0K
13:42 1,999.27 2,001.03 1,999.02 1,999.02 24.0K
13:43 2,001.27 2,001.27 1,999.05 1,999.33 8.0K
13:44 1,999.33 2,001.22 1,999.33 2,000.89 22.0K
13:45 2,000.28 2,001.88 2,000.28 2,000.86 10.0K
13:46 2,000.92 2,002.35 2,000.14 2,002.20 19.0K
13:47 2,000.90 2,003.35 2,000.90 2,001.22 16.0K
13:48 2,002.13 2,002.73 2,001.35 2,002.31 16.0K
13:49 2,003.41 2,003.41 2,000.73 2,002.05 15.0K
13:50 2,002.95 2,002.95 2,000.38 2,000.68 13.0K
13:51 2,001.87 2,002.47 2,000.21 2,002.35 7.0K
13:52 2,002.43 2,002.72 2,000.45 2,001.38 9.0K
13:53 2,000.62 2,002.64 2,000.62 2,001.05 17.0K
13:54 2,002.29 2,002.35 2,000.39 2,000.84 7.0K
13:55 2,002.18 2,003.13 2,000.47 2,003.13 25.0K
13:56 2,003.07 2,003.71 2,001.12 2,001.92 12.0K
13:57 2,001.50 2,003.19 2,000.23 2,001.65 24.0K
13:58 2,001.10 2,002.23 2,000.08 2,001.53 13.0K
13:59 2,001.28 2,002.78 2,000.95 2,001.10 12.0K
14:00 2,001.10 2,003.50 2,001.07 2,002.39 8.0K
14:01 2,001.77 2,003.19 2,001.30 2,001.55 9.0K
14:02 2,003.37 2,003.37 2,000.90 2,000.90 10.0K
14:03 2,002.21 2,002.57 2,000.92 2,002.09 4.0K
14:04 2,002.57 2,002.71 2,001.27 2,002.53 29.0K
14:05 2,002.07 2,002.77 2,001.02 2,001.18 18.0K
14:06 2,001.06 2,002.62 2,000.93 2,001.37 15.0K
14:07 2,001.22 2,002.22 2,000.79 2,001.91 11.0K
14:08 2,002.01 2,003.21 1,999.86 2,000.11 10.0K
14:09 2,000.65 2,001.90 2,000.20 2,000.84 9.0K
14:10 2,001.89 2,002.73 2,001.01 2,002.05 9.0K
14:11 2,002.34 2,002.68 2,000.61 2,001.84 11.0K
14:12 2,000.64 2,003.37 2,000.64 2,001.27 7.0K
14:13 2,001.72 2,003.01 2,001.45 2,002.30 5.0K
14:14 2,002.76 2,003.77 2,001.64 2,001.64 9.0K
14:15 2,001.72 2,002.15 2,000.85 2,000.91 20.0K
14:16 2,000.75 2,003.33 2,000.75 2,003.33 9.0K
14:17 2,002.25 2,003.14 2,001.67 2,002.60 15.0K
14:18 2,002.30 2,003.26 2,001.75 2,002.89 6.0K
14:19 2,002.21 2,003.18 2,001.88 2,001.98 9.0K
14:20 2,001.73 2,003.36 2,001.73 2,002.96 17.0K
14:21 2,003.61 2,004.02 2,002.94 2,003.10 7.0K
14:22 2,003.02 2,003.92 2,002.86 2,002.92 7.0K
14:23 2,004.33 2,004.85 2,003.43 2,003.70 11.0K
14:24 2,003.72 2,004.75 2,003.43 2,003.64 15.0K
14:25 2,004.48 2,005.03 2,003.07 2,003.78 16.0K
14:26 2,003.82 2,005.27 2,002.63 2,004.57 46.0K
14:27 2,003.87 2,004.93 2,002.78 2,004.25 17.0K
14:28 2,003.83 2,003.83 2,001.85 2,002.14 22.0K
14:29 2,003.20 2,004.76 2,001.57 2,004.11 14.0K
14:30 2,002.48 2,004.47 2,002.48 2,004.16 7.0K
14:31 2,003.20 2,004.27 2,002.41 2,002.83 14.0K
14:32 2,004.17 2,004.75 2,002.24 2,003.39 17.0K
14:33 2,004.04 2,004.23 2,001.79 2,003.99 10.0K
14:34 2,003.62 2,003.62 2,001.35 2,002.60 11.0K
14:35 2,002.94 2,003.15 2,001.48 2,002.45 8.0K
14:36 2,001.47 2,003.29 2,001.47 2,001.95 5.0K
14:37 2,002.24 2,003.48 2,001.51 2,002.65 20.0K
14:38 2,001.76 2,003.59 2,001.41 2,001.80 8.0K
14:39 2,002.23 2,003.49 2,001.62 2,001.62 26.0K
14:40 2,002.76 2,004.75 2,001.46 2,003.33 17.0K
14:41 2,003.41 2,004.34 2,001.99 2,003.28 15.0K
14:42 2,002.53 2,005.12 2,002.31 2,003.46 21.0K
14:43 2,003.61 2,004.33 2,002.84 2,003.37 10.0K
14:44 2,003.14 2,005.38 2,003.14 2,003.28 11.0K
14:45 2,003.66 2,005.69 2,003.05 2,003.28 27.0K
14:46 2,004.87 2,005.61 2,003.40 2,004.18 11.0K
14:47 2,003.52 2,005.55 2,003.42 2,003.42 21.0K
14:48 2,003.48 2,004.93 2,003.20 2,003.72 13.0K
14:49 2,005.12 2,005.26 2,003.10 2,003.71 24.0K
14:50 2,004.07 2,005.39 2,003.52 2,004.35 37.0K
14:51 2,004.45 2,006.42 2,003.50 2,005.42 34.0K
14:52 2,004.21 2,006.40 2,004.21 2,006.33 27.0K
14:53 2,005.19 2,006.70 2,004.65 2,005.64 82.0K
14:54 2,005.42 2,006.44 2,004.68 2,004.72 41.0K
14:55 2,006.22 2,006.85 2,004.62 2,006.39 29.0K
14:56 2,005.81 2,006.43 2,004.68 2,004.82 27.0K
14:57 2,004.80 2,006.87 2,004.61 2,006.33 58.0K
14:58 2,005.95 2,006.90 2,004.76 2,004.82 67.0K
14:59 2,005.37 2,006.36 2,004.25 2,005.38 112.0K
15:00 2,005.32 2,007.32 2,004.34 2,006.07 42.0K
15:01 2,005.99 2,007.14 2,005.99 2,006.36 21.0K
15:02 2,006.58 2,007.40 2,005.72 2,006.66 51.0K
15:03 2,007.17 2,008.27 2,006.24 2,008.27 22.0K
15:04 2,007.33 2,008.20 2,006.01 2,006.68 97.0K
15:05 2,007.25 2,008.52 2,006.53 2,007.25 127.0K
15:06 2,007.81 2,009.11 2,006.60 2,008.42 105.0K
15:07 2,007.60 2,009.61 2,007.34 2,007.39 164.0K
15:08 2,007.83 2,010.86 2,007.82 2,008.37 109.0K
15:09 2,008.54 2,010.50 2,008.35 2,009.06 68.0K
15:10 2,008.44 2,010.50 2,008.01 2,010.34 58.0K
15:11 2,008.66 2,011.54 2,008.66 2,009.93 63.0K
15:12 2,010.92 2,011.96 2,008.90 2,010.08 14.0K
15:13 2,008.99 2,011.79 2,008.95 2,011.79 138.0K
15:14 2,010.01 2,011.01 2,008.29 2,008.58 133.0K
15:15 2,010.26 2,010.66 2,007.85 2,009.76 70.0K
15:16 2,009.12 2,010.43 2,008.43 2,008.43 72.0K
15:17 2,009.46 2,010.54 2,008.67 2,010.22 57.0K
15:18 2,010.47 2,010.58 2,008.49 2,010.58 73.0K
15:19 2,010.68 2,010.78 2,008.01 2,008.13 62.0K
15:20 2,009.25 2,009.25 2,009.25 2,009.25 2.0K
15:21 2,009.25 2,009.25 2,009.25 2,009.25 0.0K
15:22 2,009.25 2,009.25 2,009.25 2,009.25 0.0K
15:23 2,009.25 2,009.25 2,009.25 2,009.25 0.0K
15:24 2,009.25 2,009.25 2,009.25 2,009.25 0.0K
15:25 2,009.25 2,009.25 2,009.25 2,009.25 0.0K
15:26 2,009.25 2,009.25 2,009.25 2,009.25 0.0K
15:27 2,009.25 2,009.25 2,009.25 2,009.25 0.0K
15:28 2,009.25 2,009.25 2,009.25 2,009.25 0.0K
15:29 2,009.25 2,013.56 2,009.25 2,013.27 434.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし