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 2,003.58 2,005.43 2,001.66 2,001.66 101.0K
09:01 2,002.29 2,003.86 2,001.36 2,002.68 60.0K
09:02 2,004.71 2,005.04 2,003.18 2,004.49 57.0K
09:03 2,004.19 2,006.52 2,000.91 2,001.22 44.0K
09:04 2,001.46 2,002.56 2,000.15 2,001.04 23.0K
09:05 2,000.14 2,001.42 1,998.30 1,998.75 22.0K
09:06 1,998.76 2,001.20 1,996.77 1,998.09 35.0K
09:07 1,997.45 1,997.79 1,995.23 1,995.23 43.0K
09:08 1,995.57 1,995.57 1,991.52 1,992.12 46.0K
09:09 1,992.23 1,994.00 1,991.92 1,994.00 32.0K
09:10 1,994.23 1,994.23 1,992.03 1,993.71 12.0K
09:11 1,992.53 1,993.89 1,992.10 1,992.86 25.0K
09:12 1,993.38 1,994.46 1,992.26 1,994.46 13.0K
09:13 1,994.46 1,994.84 1,992.44 1,993.93 39.0K
09:14 1,993.57 1,996.06 1,993.57 1,993.60 24.0K
09:15 1,995.05 1,995.14 1,993.25 1,994.75 14.0K
09:16 1,994.97 1,994.97 1,991.99 1,992.75 21.0K
09:17 1,992.71 1,994.89 1,992.71 1,993.85 11.0K
09:18 1,993.91 1,995.20 1,993.31 1,995.07 31.0K
09:19 1,995.59 1,995.59 1,992.66 1,993.02 30.0K
09:20 1,991.92 1,994.00 1,991.79 1,991.87 27.0K
09:21 1,991.80 1,994.17 1,991.77 1,993.14 21.0K
09:22 1,993.14 1,993.81 1,992.27 1,992.43 13.0K
09:23 1,992.09 1,992.85 1,988.45 1,989.10 42.0K
09:24 1,988.46 1,989.67 1,987.75 1,988.53 12.0K
09:25 1,988.53 1,988.99 1,986.71 1,987.21 24.0K
09:26 1,986.96 1,987.99 1,986.85 1,987.92 14.0K
09:27 1,988.88 1,988.93 1,987.14 1,988.14 18.0K
09:28 1,988.42 1,989.77 1,987.33 1,988.13 12.0K
09:29 1,988.12 1,989.43 1,987.16 1,989.43 15.0K
09:30 1,988.25 1,989.68 1,987.33 1,989.68 24.0K
09:31 1,989.74 1,989.82 1,988.09 1,988.15 6.0K
09:32 1,988.77 1,990.68 1,988.39 1,990.36 17.0K
09:33 1,989.43 1,990.45 1,988.42 1,988.83 10.0K
09:34 1,989.49 1,990.27 1,987.71 1,988.75 13.0K
09:35 1,989.58 1,989.58 1,987.31 1,988.74 39.0K
09:36 1,988.57 1,988.58 1,985.01 1,985.78 15.0K
09:37 1,985.89 1,987.25 1,985.37 1,986.37 23.0K
09:38 1,986.62 1,986.83 1,983.25 1,984.27 30.0K
09:39 1,984.14 1,985.10 1,981.97 1,982.16 29.0K
09:40 1,983.13 1,983.41 1,980.79 1,982.40 21.0K
09:41 1,981.80 1,982.34 1,980.84 1,981.30 13.0K
09:42 1,981.34 1,982.12 1,980.47 1,981.19 14.0K
09:43 1,981.86 1,982.51 1,980.67 1,981.25 18.0K
09:44 1,981.25 1,982.75 1,980.97 1,981.28 8.0K
09:45 1,980.88 1,982.03 1,980.28 1,981.18 21.0K
09:46 1,981.14 1,981.60 1,979.65 1,979.65 12.0K
09:47 1,981.50 1,981.67 1,979.97 1,981.07 18.0K
09:48 1,980.61 1,980.75 1,976.93 1,977.59 67.0K
09:49 1,977.36 1,978.16 1,976.94 1,977.88 20.0K
09:50 1,977.88 1,979.33 1,976.48 1,978.36 19.0K
09:51 1,977.20 1,978.11 1,976.91 1,977.74 8.0K
09:52 1,977.44 1,977.51 1,975.18 1,976.47 42.0K
09:53 1,976.61 1,978.11 1,975.85 1,977.33 11.0K
09:54 1,976.05 1,977.38 1,975.60 1,976.42 27.0K
09:55 1,975.35 1,976.27 1,975.15 1,975.37 20.0K
09:56 1,974.67 1,975.39 1,973.84 1,973.84 19.0K
09:57 1,973.92 1,975.27 1,972.64 1,973.04 21.0K
09:58 1,973.99 1,974.20 1,972.01 1,972.91 12.0K
09:59 1,973.12 1,973.58 1,971.48 1,972.65 34.0K
10:00 1,972.40 1,972.50 1,970.89 1,971.94 36.0K
10:01 1,971.40 1,974.27 1,971.40 1,972.66 14.0K
10:02 1,972.52 1,973.49 1,971.88 1,972.56 32.0K
10:03 1,971.99 1,975.34 1,971.97 1,974.83 19.0K
10:04 1,975.21 1,975.98 1,973.81 1,974.97 31.0K
10:05 1,974.55 1,976.57 1,973.47 1,976.04 39.0K
10:06 1,976.36 1,976.80 1,973.11 1,975.16 25.0K
10:07 1,976.39 1,976.84 1,974.73 1,975.50 18.0K
10:08 1,975.76 1,976.19 1,974.69 1,974.83 18.0K
10:09 1,974.56 1,976.01 1,974.44 1,975.20 11.0K
10:10 1,975.94 1,976.38 1,974.26 1,975.04 22.0K
10:11 1,974.62 1,975.55 1,973.53 1,973.79 10.0K
10:12 1,974.42 1,974.42 1,971.38 1,972.97 34.0K
10:13 1,972.59 1,974.14 1,972.06 1,972.25 15.0K
10:14 1,972.81 1,973.66 1,971.95 1,972.40 14.0K
10:15 1,972.63 1,973.60 1,971.99 1,972.57 9.0K
10:16 1,971.73 1,972.87 1,970.93 1,970.93 22.0K
10:17 1,971.31 1,973.19 1,970.90 1,972.25 12.0K
10:18 1,972.78 1,973.75 1,971.56 1,972.92 8.0K
10:19 1,973.00 1,973.36 1,971.89 1,973.19 8.0K
10:20 1,972.66 1,973.20 1,971.72 1,972.27 11.0K
10:21 1,972.24 1,973.73 1,971.81 1,972.53 7.0K
10:22 1,972.53 1,972.70 1,971.04 1,972.46 23.0K
10:23 1,971.77 1,972.55 1,970.79 1,972.37 16.0K
10:24 1,970.81 1,972.35 1,970.75 1,971.64 12.0K
10:25 1,971.97 1,973.12 1,970.81 1,971.76 29.0K
10:26 1,971.07 1,972.62 1,971.07 1,971.38 33.0K
10:27 1,972.38 1,972.70 1,970.87 1,971.12 12.0K
10:28 1,972.24 1,972.94 1,970.50 1,972.35 10.0K
10:29 1,971.37 1,973.29 1,971.37 1,971.40 14.0K
10:30 1,972.75 1,974.00 1,971.42 1,973.20 14.0K
10:31 1,972.57 1,973.20 1,971.68 1,971.71 10.0K
10:32 1,971.65 1,973.15 1,970.83 1,973.15 10.0K
10:33 1,973.09 1,973.09 1,970.72 1,972.47 9.0K
10:34 1,971.96 1,973.26 1,970.97 1,972.33 17.0K
10:35 1,971.12 1,972.79 1,970.62 1,972.79 18.0K
10:36 1,971.64 1,973.38 1,971.28 1,972.03 9.0K
10:37 1,971.65 1,972.97 1,971.47 1,972.25 27.0K
10:38 1,972.97 1,973.02 1,971.70 1,972.15 43.0K
10:39 1,972.21 1,972.21 1,970.47 1,971.25 16.0K
10:40 1,972.62 1,973.50 1,971.66 1,972.72 12.0K
10:41 1,972.36 1,973.18 1,971.00 1,971.54 18.0K
10:42 1,971.37 1,973.64 1,971.37 1,972.41 16.0K
10:43 1,972.13 1,973.01 1,971.18 1,972.04 21.0K
10:44 1,971.66 1,973.45 1,971.46 1,972.73 39.0K
10:45 1,972.40 1,972.92 1,971.52 1,972.89 22.0K
10:46 1,972.80 1,973.23 1,971.40 1,973.17 13.0K
10:47 1,973.19 1,973.32 1,971.69 1,972.24 24.0K
10:48 1,972.78 1,972.86 1,970.98 1,971.53 35.0K
10:49 1,971.12 1,972.57 1,970.85 1,971.30 22.0K
10:50 1,971.61 1,972.34 1,970.58 1,971.00 17.0K
10:51 1,970.64 1,971.81 1,968.43 1,968.80 54.0K
10:52 1,970.06 1,970.56 1,968.82 1,969.76 30.0K
10:53 1,969.82 1,970.64 1,968.58 1,968.72 27.0K
10:54 1,969.06 1,969.95 1,968.29 1,968.76 23.0K
10:55 1,968.85 1,970.12 1,968.75 1,969.16 52.0K
10:56 1,969.57 1,969.83 1,968.33 1,968.70 34.0K
10:57 1,969.05 1,969.96 1,967.85 1,968.23 13.0K
10:58 1,968.40 1,970.36 1,968.40 1,970.10 25.0K
10:59 1,969.35 1,970.53 1,968.75 1,970.05 15.0K
11:00 1,970.21 1,971.80 1,970.01 1,971.25 16.0K
11:01 1,969.93 1,971.82 1,969.65 1,970.52 11.0K
11:02 1,970.48 1,971.02 1,970.01 1,970.83 15.0K
11:03 1,970.63 1,971.14 1,970.14 1,970.64 18.0K
11:04 1,970.29 1,971.39 1,969.86 1,970.49 16.0K
11:05 1,970.99 1,971.18 1,970.07 1,970.57 22.0K
11:06 1,970.45 1,970.88 1,969.75 1,970.43 23.0K
11:07 1,969.87 1,970.89 1,968.65 1,969.02 10.0K
11:08 1,969.13 1,970.25 1,968.72 1,970.18 21.0K
11:09 1,969.55 1,970.39 1,969.12 1,969.68 27.0K
11:10 1,969.35 1,969.77 1,968.38 1,968.85 21.0K
11:11 1,968.51 1,969.99 1,968.51 1,969.18 22.0K
11:12 1,969.05 1,970.28 1,968.61 1,968.91 16.0K
11:13 1,968.75 1,969.35 1,967.76 1,968.51 19.0K
11:14 1,968.13 1,968.89 1,967.92 1,968.48 15.0K
11:15 1,968.28 1,968.87 1,967.61 1,967.93 15.0K
11:16 1,968.36 1,968.40 1,966.80 1,967.39 25.0K
11:17 1,967.55 1,968.46 1,966.60 1,966.72 9.0K
11:18 1,966.68 1,967.51 1,966.30 1,967.18 15.0K
11:19 1,966.19 1,967.92 1,966.19 1,966.83 38.0K
11:20 1,967.24 1,967.24 1,965.31 1,966.10 34.0K
11:21 1,965.81 1,966.83 1,965.31 1,965.36 20.0K
11:22 1,966.09 1,966.39 1,965.39 1,966.17 13.0K
11:23 1,965.69 1,967.23 1,965.57 1,965.75 19.0K
11:24 1,966.47 1,967.15 1,965.50 1,966.26 6.0K
11:25 1,966.51 1,966.81 1,964.95 1,964.95 35.0K
11:26 1,965.73 1,966.73 1,965.01 1,965.31 21.0K
11:27 1,965.32 1,966.56 1,964.69 1,965.16 22.0K
11:28 1,966.28 1,966.32 1,964.94 1,966.32 41.0K
11:29 1,965.17 1,966.58 1,964.76 1,964.76 16.0K
11:30 1,966.01 1,966.30 1,964.37 1,965.08 18.0K
11:31 1,966.26 1,966.72 1,964.68 1,966.17 16.0K
11:32 1,965.89 1,966.81 1,964.70 1,966.05 18.0K
11:33 1,965.92 1,967.99 1,965.92 1,967.65 14.0K
11:34 1,967.99 1,968.20 1,966.64 1,966.80 8.0K
11:35 1,966.40 1,967.72 1,966.40 1,967.72 16.0K
11:36 1,966.90 1,968.52 1,966.47 1,967.43 17.0K
11:37 1,967.54 1,968.35 1,966.51 1,967.41 22.0K
11:38 1,967.29 1,967.86 1,966.55 1,967.86 12.0K
11:39 1,967.86 1,967.86 1,966.40 1,967.85 8.0K
11:40 1,967.50 1,968.03 1,966.76 1,967.35 15.0K
11:41 1,967.53 1,968.43 1,966.64 1,967.30 8.0K
11:42 1,967.30 1,968.02 1,966.84 1,966.87 14.0K
11:43 1,966.90 1,968.77 1,966.80 1,968.77 13.0K
11:44 1,966.96 1,969.05 1,966.94 1,968.06 14.0K
11:45 1,968.51 1,969.80 1,967.49 1,968.30 16.0K
11:46 1,968.73 1,968.94 1,967.61 1,967.82 9.0K
11:47 1,967.82 1,969.04 1,967.55 1,968.04 10.0K
11:48 1,968.04 1,969.51 1,967.94 1,968.39 6.0K
11:49 1,968.39 1,969.62 1,967.54 1,968.04 20.0K
11:50 1,968.04 1,969.00 1,967.62 1,968.65 9.0K
11:51 1,967.99 1,969.60 1,967.50 1,968.61 12.0K
11:52 1,968.68 1,969.45 1,967.39 1,967.85 5.0K
11:53 1,967.81 1,969.48 1,967.13 1,968.14 9.0K
11:54 1,967.26 1,969.36 1,967.07 1,968.37 7.0K
11:55 1,968.25 1,968.57 1,967.07 1,968.17 10.0K
11:56 1,967.12 1,968.65 1,966.94 1,968.65 29.0K
11:57 1,967.30 1,969.50 1,967.30 1,968.74 10.0K
11:58 1,967.78 1,968.41 1,966.40 1,967.05 28.0K
11:59 1,966.94 1,968.38 1,966.62 1,967.88 8.0K
12:00 1,967.28 1,967.67 1,966.02 1,967.39 10.0K
12:01 1,967.45 1,968.05 1,966.39 1,967.52 6.0K
12:02 1,967.34 1,969.01 1,966.22 1,966.78 11.0K
12:03 1,966.10 1,967.47 1,966.10 1,967.41 7.0K
12:04 1,967.17 1,968.03 1,966.13 1,967.43 38.0K
12:05 1,967.01 1,967.46 1,966.55 1,966.57 10.0K
12:06 1,967.62 1,967.91 1,966.45 1,966.45 9.0K
12:07 1,967.76 1,967.78 1,966.46 1,967.21 8.0K
12:08 1,967.15 1,968.64 1,966.49 1,966.98 4.0K
12:09 1,967.03 1,968.68 1,966.50 1,967.00 8.0K
12:10 1,967.71 1,968.33 1,966.90 1,968.33 26.0K
12:11 1,967.26 1,968.11 1,966.71 1,967.78 11.0K
12:12 1,967.11 1,968.70 1,967.11 1,967.75 11.0K
12:13 1,968.75 1,970.19 1,967.50 1,970.19 24.0K
12:14 1,969.86 1,970.09 1,968.64 1,969.56 9.0K
12:15 1,969.44 1,970.60 1,968.51 1,969.86 10.0K
12:16 1,969.51 1,969.65 1,968.04 1,968.37 8.0K
12:17 1,968.63 1,969.36 1,967.98 1,967.98 6.0K
12:18 1,968.30 1,969.22 1,967.76 1,968.30 13.0K
12:19 1,968.18 1,968.64 1,967.19 1,968.19 14.0K
12:20 1,968.68 1,968.68 1,967.16 1,967.58 4.0K
12:21 1,967.70 1,968.93 1,967.17 1,967.71 8.0K
12:22 1,967.25 1,968.52 1,967.17 1,967.17 10.0K
12:23 1,967.92 1,968.25 1,966.51 1,967.26 17.0K
12:24 1,967.32 1,968.11 1,966.62 1,967.70 6.0K
12:25 1,967.74 1,968.15 1,966.52 1,966.84 14.0K
12:26 1,967.31 1,969.64 1,967.31 1,968.46 7.0K
12:27 1,968.34 1,968.72 1,967.01 1,967.24 7.0K
12:28 1,967.68 1,968.09 1,966.10 1,966.91 69.0K
12:29 1,966.38 1,967.26 1,966.36 1,967.26 9.0K
12:30 1,966.55 1,967.39 1,966.13 1,966.62 6.0K
12:31 1,966.24 1,968.44 1,966.24 1,968.44 13.0K
12:32 1,968.16 1,968.46 1,966.59 1,968.46 9.0K
12:33 1,967.71 1,968.29 1,966.36 1,967.28 7.0K
12:34 1,967.43 1,968.65 1,966.43 1,966.93 5.0K
12:35 1,966.77 1,967.99 1,966.33 1,966.77 7.0K
12:36 1,967.03 1,968.01 1,966.39 1,966.62 13.0K
12:37 1,966.62 1,968.48 1,966.12 1,967.68 11.0K
12:38 1,967.62 1,967.78 1,966.11 1,967.03 15.0K
12:39 1,966.10 1,967.85 1,965.73 1,966.25 6.0K
12:40 1,966.05 1,967.65 1,965.48 1,967.50 11.0K
12:41 1,966.22 1,967.95 1,966.01 1,966.69 6.0K
12:42 1,966.65 1,968.20 1,966.05 1,967.48 6.0K
12:43 1,966.62 1,967.72 1,966.20 1,966.56 6.0K
12:44 1,967.55 1,968.24 1,966.20 1,966.57 11.0K
12:45 1,967.88 1,968.59 1,966.51 1,966.83 5.0K
12:46 1,966.51 1,968.57 1,966.51 1,967.66 6.0K
12:47 1,967.46 1,969.34 1,967.13 1,968.04 7.0K
12:48 1,968.35 1,969.05 1,967.09 1,967.52 20.0K
12:49 1,968.45 1,969.28 1,966.99 1,968.36 6.0K
12:50 1,967.17 1,969.22 1,966.90 1,968.28 5.0K
12:51 1,968.98 1,969.22 1,967.23 1,969.05 6.0K
12:52 1,968.01 1,969.81 1,967.50 1,968.64 8.0K
12:53 1,968.99 1,969.04 1,967.29 1,968.26 11.0K
12:54 1,968.87 1,969.24 1,966.02 1,967.33 5.0K
12:55 1,966.39 1,967.70 1,966.03 1,967.24 12.0K
12:56 1,968.47 1,968.83 1,966.21 1,967.24 11.0K
12:57 1,968.20 1,968.49 1,966.88 1,967.22 6.0K
12:58 1,968.01 1,968.29 1,967.02 1,967.43 7.0K
12:59 1,967.43 1,968.44 1,966.76 1,967.37 11.0K
13:00 1,968.58 1,969.03 1,966.98 1,967.15 47.0K
13:01 1,968.25 1,969.23 1,966.94 1,967.62 47.0K
13:02 1,966.93 1,968.23 1,966.82 1,966.83 37.0K
13:03 1,967.90 1,968.20 1,966.65 1,967.08 14.0K
13:04 1,967.54 1,968.59 1,966.38 1,966.60 24.0K
13:05 1,967.57 1,967.74 1,966.82 1,967.72 11.0K
13:06 1,967.63 1,968.77 1,966.90 1,967.97 5.0K
13:07 1,967.62 1,968.77 1,966.65 1,967.47 18.0K
13:08 1,966.65 1,968.07 1,966.35 1,966.35 12.0K
13:09 1,966.77 1,967.85 1,966.36 1,967.85 12.0K
13:10 1,967.25 1,967.41 1,965.30 1,966.23 25.0K
13:11 1,965.56 1,967.06 1,965.14 1,965.93 17.0K
13:12 1,966.03 1,967.47 1,965.69 1,966.22 55.0K
13:13 1,965.88 1,967.26 1,965.61 1,965.61 8.0K
13:14 1,965.97 1,967.07 1,965.22 1,965.88 12.0K
13:15 1,966.69 1,967.74 1,965.53 1,965.69 6.0K
13:16 1,967.73 1,967.73 1,965.61 1,966.74 7.0K
13:17 1,965.81 1,967.27 1,965.35 1,965.81 5.0K
13:18 1,967.44 1,967.44 1,965.74 1,966.62 21.0K
13:19 1,965.56 1,966.41 1,964.81 1,965.65 13.0K
13:20 1,965.65 1,965.70 1,964.77 1,965.55 15.0K
13:21 1,965.31 1,966.14 1,964.40 1,964.61 10.0K
13:22 1,964.61 1,965.29 1,963.72 1,964.09 10.0K
13:23 1,964.60 1,965.36 1,964.08 1,964.32 22.0K
13:24 1,964.32 1,965.28 1,963.54 1,964.63 17.0K
13:25 1,964.13 1,966.01 1,963.82 1,965.06 54.0K
13:26 1,964.31 1,965.02 1,963.67 1,963.67 14.0K
13:27 1,963.79 1,964.79 1,963.39 1,963.39 16.0K
13:28 1,964.55 1,965.08 1,963.29 1,963.44 14.0K
13:29 1,963.56 1,964.61 1,963.33 1,963.79 21.0K
13:30 1,964.10 1,965.65 1,963.71 1,964.29 17.0K
13:31 1,965.02 1,965.68 1,963.77 1,963.77 16.0K
13:32 1,963.73 1,965.47 1,963.70 1,964.12 17.0K
13:33 1,964.84 1,965.86 1,963.44 1,964.09 8.0K
13:34 1,964.32 1,965.93 1,963.80 1,963.90 11.0K
13:35 1,964.27 1,965.24 1,963.80 1,964.56 11.0K
13:36 1,964.91 1,966.12 1,963.97 1,963.97 10.0K
13:37 1,964.55 1,965.25 1,963.96 1,965.25 10.0K
13:38 1,964.66 1,965.38 1,964.19 1,965.30 12.0K
13:39 1,965.89 1,965.89 1,964.44 1,965.06 6.0K
13:40 1,964.68 1,965.99 1,964.02 1,964.36 7.0K
13:41 1,964.48 1,966.33 1,964.10 1,964.56 8.0K
13:42 1,964.09 1,965.74 1,964.05 1,965.08 7.0K
13:43 1,964.80 1,966.85 1,964.35 1,964.65 6.0K
13:44 1,964.23 1,965.77 1,964.23 1,964.48 14.0K
13:45 1,964.50 1,965.33 1,963.69 1,963.69 22.0K
13:46 1,963.65 1,964.56 1,963.49 1,964.54 10.0K
13:47 1,963.71 1,965.00 1,963.65 1,964.42 20.0K
13:48 1,963.85 1,965.95 1,963.53 1,964.58 19.0K
13:49 1,964.20 1,965.46 1,963.92 1,964.51 24.0K
13:50 1,963.98 1,964.70 1,963.53 1,964.00 19.0K
13:51 1,963.88 1,965.39 1,963.64 1,964.41 8.0K
13:52 1,964.03 1,964.94 1,963.30 1,964.71 7.0K
13:53 1,964.27 1,965.44 1,963.49 1,964.05 7.0K
13:54 1,964.38 1,965.10 1,963.84 1,964.54 9.0K
13:55 1,963.60 1,964.76 1,963.46 1,963.91 12.0K
13:56 1,963.22 1,965.08 1,962.97 1,963.90 13.0K
13:57 1,964.07 1,964.40 1,962.71 1,964.20 5.0K
13:58 1,963.95 1,964.67 1,962.90 1,962.99 6.0K
13:59 1,963.45 1,964.76 1,962.61 1,963.72 14.0K
14:00 1,964.32 1,965.02 1,962.55 1,963.23 16.0K
14:01 1,962.81 1,965.14 1,962.70 1,963.75 7.0K
14:02 1,962.74 1,965.17 1,962.74 1,965.17 14.0K
14:03 1,964.53 1,965.19 1,963.46 1,963.98 16.0K
14:04 1,964.05 1,965.37 1,963.32 1,963.69 22.0K
14:05 1,963.83 1,967.81 1,963.33 1,967.81 46.0K
14:06 1,966.81 1,967.70 1,965.76 1,966.23 6.0K
14:07 1,966.47 1,968.41 1,965.39 1,966.93 24.0K
14:08 1,966.39 1,967.66 1,965.53 1,966.36 7.0K
14:09 1,966.62 1,966.99 1,965.80 1,966.32 13.0K
14:10 1,966.23 1,967.92 1,966.23 1,967.20 19.0K
14:11 1,967.76 1,968.41 1,966.62 1,967.49 10.0K
14:12 1,967.87 1,968.76 1,966.82 1,967.22 13.0K
14:13 1,967.37 1,968.30 1,966.71 1,967.28 9.0K
14:14 1,967.00 1,967.90 1,966.59 1,967.02 8.0K
14:15 1,967.86 1,968.30 1,966.80 1,968.30 10.0K
14:16 1,968.14 1,969.06 1,967.04 1,967.04 11.0K
14:17 1,967.75 1,968.14 1,966.63 1,966.75 8.0K
14:18 1,966.80 1,967.82 1,966.72 1,967.17 10.0K
14:19 1,966.82 1,968.68 1,966.74 1,967.41 24.0K
14:20 1,967.09 1,967.83 1,966.82 1,967.26 10.0K
14:21 1,967.24 1,968.93 1,966.34 1,968.69 18.0K
14:22 1,967.97 1,968.22 1,966.77 1,966.88 11.0K
14:23 1,967.03 1,968.95 1,967.03 1,968.95 22.0K
14:24 1,967.38 1,968.87 1,966.98 1,968.11 32.0K
14:25 1,967.44 1,968.57 1,966.66 1,966.73 9.0K
14:26 1,966.71 1,968.11 1,966.67 1,967.63 11.0K
14:27 1,967.21 1,968.73 1,966.82 1,967.68 16.0K
14:28 1,967.52 1,968.70 1,966.68 1,968.70 14.0K
14:29 1,967.61 1,968.57 1,966.64 1,967.61 8.0K
14:30 1,966.94 1,968.14 1,966.46 1,966.87 16.0K
14:31 1,966.69 1,967.82 1,966.09 1,966.29 12.0K
14:32 1,966.97 1,968.88 1,966.84 1,966.89 14.0K
14:33 1,966.83 1,969.35 1,966.53 1,969.35 16.0K
14:34 1,967.76 1,969.21 1,967.28 1,967.62 7.0K
14:35 1,967.24 1,968.30 1,966.37 1,966.37 10.0K
14:36 1,966.83 1,967.55 1,966.37 1,967.02 9.0K
14:37 1,966.76 1,967.68 1,966.42 1,967.61 4.0K
14:38 1,966.75 1,967.73 1,966.75 1,967.61 15.0K
14:39 1,966.89 1,968.13 1,966.38 1,966.38 11.0K
14:40 1,967.12 1,968.00 1,966.54 1,966.96 15.0K
14:41 1,966.89 1,968.05 1,966.76 1,966.78 9.0K
14:42 1,967.55 1,968.02 1,966.37 1,966.90 10.0K
14:43 1,966.71 1,967.43 1,965.69 1,967.43 5.0K
14:44 1,966.39 1,967.38 1,965.21 1,965.54 14.0K
14:45 1,966.20 1,966.59 1,965.14 1,965.27 9.0K
14:46 1,965.90 1,966.66 1,965.14 1,965.56 8.0K
14:47 1,965.62 1,967.04 1,965.45 1,966.12 10.0K
14:48 1,965.47 1,966.99 1,965.47 1,965.99 17.0K
14:49 1,966.11 1,966.82 1,965.34 1,965.34 18.0K
14:50 1,966.25 1,967.63 1,965.68 1,966.54 15.0K
14:51 1,966.50 1,968.01 1,966.08 1,967.35 14.0K
14:52 1,966.00 1,967.45 1,965.98 1,966.09 18.0K
14:53 1,967.17 1,967.17 1,966.03 1,966.73 11.0K
14:54 1,966.25 1,967.11 1,965.72 1,967.11 13.0K
14:55 1,966.39 1,967.16 1,965.69 1,966.30 8.0K
14:56 1,965.65 1,966.82 1,965.65 1,965.94 12.0K
14:57 1,965.84 1,967.89 1,965.62 1,966.25 19.0K
14:58 1,966.13 1,967.25 1,965.83 1,966.67 13.0K
14:59 1,966.71 1,967.88 1,965.62 1,967.12 37.0K
15:00 1,966.57 1,968.35 1,966.57 1,967.81 14.0K
15:01 1,967.35 1,969.03 1,967.27 1,967.95 12.0K
15:02 1,967.43 1,968.88 1,966.41 1,966.41 10.0K
15:03 1,966.79 1,969.36 1,966.66 1,968.24 10.0K
15:04 1,967.60 1,968.64 1,967.47 1,967.72 14.0K
15:05 1,967.83 1,968.73 1,967.14 1,967.91 16.0K
15:06 1,968.03 1,968.46 1,966.80 1,966.83 13.0K
15:07 1,967.01 1,968.12 1,966.59 1,967.43 15.0K
15:08 1,966.72 1,968.61 1,966.44 1,966.94 10.0K
15:09 1,967.18 1,967.72 1,966.70 1,966.87 8.0K
15:10 1,967.37 1,968.53 1,966.99 1,967.43 14.0K
15:11 1,968.41 1,969.26 1,967.14 1,969.26 27.0K
15:12 1,968.93 1,969.16 1,967.30 1,969.16 26.0K
15:13 1,967.63 1,969.74 1,967.53 1,968.45 11.0K
15:14 1,968.03 1,969.77 1,967.46 1,968.83 19.0K
15:15 1,969.49 1,969.92 1,968.07 1,969.30 10.0K
15:16 1,967.76 1,970.30 1,967.48 1,968.16 43.0K
15:17 1,967.93 1,970.63 1,967.93 1,968.93 70.0K
15:18 1,969.06 1,970.78 1,968.66 1,970.78 32.0K
15:19 1,970.39 1,971.52 1,969.11 1,970.35 20.0K
15:20 1,970.47 1,970.47 1,970.47 1,970.47 0.0K
15:21 1,970.47 1,970.47 1,970.47 1,970.47 0.0K
15:22 1,970.47 1,970.47 1,970.47 1,970.47 0.0K
15:23 1,970.47 1,970.47 1,970.47 1,970.47 0.0K
15:24 1,970.47 1,970.47 1,970.47 1,970.47 0.0K
15:25 1,970.47 1,970.47 1,970.47 1,970.47 0.0K
15:26 1,970.47 1,970.47 1,970.47 1,970.47 0.0K
15:27 1,970.47 1,970.47 1,970.47 1,970.47 0.0K
15:28 1,970.47 1,970.47 1,970.47 1,970.47 0.0K
15:29 1,970.47 1,979.12 1,970.40 1,979.12 2,044.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし