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 1,950.29 1,950.29 1,947.92 1,948.04 210.0K
09:01 1,948.10 1,948.10 1,943.21 1,947.12 142.0K
09:02 1,946.37 1,948.41 1,944.55 1,947.64 175.0K
09:03 1,948.46 1,949.79 1,945.02 1,948.58 146.0K
09:04 1,948.62 1,949.85 1,945.57 1,946.39 144.0K
09:05 1,946.06 1,947.99 1,945.26 1,945.97 149.0K
09:06 1,946.40 1,947.73 1,945.20 1,946.52 190.0K
09:07 1,945.60 1,947.39 1,944.85 1,946.87 125.0K
09:08 1,945.68 1,946.47 1,944.38 1,945.86 100.0K
09:09 1,945.65 1,945.88 1,944.48 1,945.03 108.0K
09:10 1,944.25 1,944.86 1,942.96 1,943.64 73.0K
09:11 1,943.62 1,945.02 1,943.00 1,943.02 55.0K
09:12 1,942.95 1,946.70 1,942.20 1,944.85 46.0K
09:13 1,945.41 1,945.41 1,943.03 1,944.99 51.0K
09:14 1,944.99 1,947.19 1,944.50 1,944.94 28.0K
09:15 1,946.30 1,946.30 1,944.62 1,944.86 69.0K
09:16 1,944.83 1,945.82 1,944.76 1,945.37 128.0K
09:17 1,945.33 1,945.93 1,944.23 1,945.48 48.0K
09:18 1,944.63 1,946.12 1,944.21 1,945.56 44.0K
09:19 1,944.66 1,946.04 1,943.21 1,943.21 97.0K
09:20 1,943.95 1,946.43 1,943.95 1,945.07 49.0K
09:21 1,946.23 1,946.51 1,944.14 1,945.21 29.0K
09:22 1,947.18 1,948.91 1,946.21 1,946.72 28.0K
09:23 1,947.38 1,948.31 1,945.22 1,947.98 74.0K
09:24 1,948.05 1,948.05 1,946.17 1,947.01 43.0K
09:25 1,948.28 1,948.38 1,944.08 1,944.08 57.0K
09:26 1,944.81 1,946.07 1,944.03 1,945.58 38.0K
09:27 1,944.95 1,947.03 1,942.71 1,942.71 36.0K
09:28 1,943.58 1,944.85 1,942.84 1,943.83 24.0K
09:29 1,942.87 1,944.70 1,942.39 1,942.88 24.0K
09:30 1,943.11 1,944.15 1,942.71 1,942.81 14.0K
09:31 1,942.44 1,943.79 1,942.44 1,943.47 27.0K
09:32 1,943.11 1,943.78 1,942.00 1,943.07 30.0K
09:33 1,943.18 1,943.61 1,941.28 1,941.41 49.0K
09:34 1,941.37 1,941.63 1,939.06 1,939.55 43.0K
09:35 1,940.05 1,940.94 1,938.56 1,940.17 32.0K
09:36 1,939.78 1,940.37 1,938.72 1,939.29 39.0K
09:37 1,940.53 1,941.17 1,939.34 1,940.32 27.0K
09:38 1,940.73 1,940.73 1,938.60 1,938.75 50.0K
09:39 1,938.95 1,940.62 1,938.76 1,939.97 42.0K
09:40 1,940.47 1,940.47 1,938.86 1,939.48 21.0K
09:41 1,938.74 1,940.49 1,938.40 1,939.63 31.0K
09:42 1,939.69 1,940.58 1,938.22 1,939.79 13.0K
09:43 1,939.34 1,940.43 1,938.44 1,938.44 25.0K
09:44 1,939.78 1,940.70 1,938.07 1,940.39 13.0K
09:45 1,939.83 1,940.68 1,938.50 1,939.33 16.0K
09:46 1,939.37 1,940.89 1,938.94 1,939.00 33.0K
09:47 1,940.46 1,942.40 1,939.25 1,941.25 37.0K
09:48 1,940.32 1,942.53 1,939.91 1,940.70 10.0K
09:49 1,941.75 1,941.78 1,940.01 1,941.61 33.0K
09:50 1,941.34 1,942.05 1,939.80 1,940.87 15.0K
09:51 1,941.67 1,941.81 1,939.87 1,940.97 14.0K
09:52 1,941.05 1,941.42 1,940.15 1,940.15 10.0K
09:53 1,941.01 1,941.76 1,939.95 1,941.16 10.0K
09:54 1,941.76 1,941.80 1,940.19 1,940.84 6.0K
09:55 1,940.46 1,941.38 1,940.15 1,940.86 10.0K
09:56 1,940.88 1,941.61 1,940.33 1,941.07 10.0K
09:57 1,940.60 1,941.18 1,939.63 1,940.16 22.0K
09:58 1,940.07 1,940.60 1,938.85 1,940.37 20.0K
09:59 1,940.03 1,940.17 1,938.62 1,939.66 19.0K
10:00 1,939.30 1,939.30 1,937.78 1,938.19 17.0K
10:01 1,938.44 1,938.85 1,936.72 1,937.23 29.0K
10:02 1,937.56 1,937.56 1,934.40 1,935.59 34.0K
10:03 1,934.95 1,938.71 1,934.95 1,938.71 44.0K
10:04 1,937.81 1,938.62 1,937.11 1,938.41 18.0K
10:05 1,938.34 1,938.86 1,937.18 1,938.30 39.0K
10:06 1,938.63 1,938.63 1,936.94 1,936.94 12.0K
10:07 1,937.75 1,937.79 1,936.02 1,936.16 55.0K
10:08 1,937.28 1,937.71 1,935.96 1,936.94 11.0K
10:09 1,937.64 1,938.15 1,936.80 1,937.77 17.0K
10:10 1,937.40 1,938.61 1,936.16 1,936.25 12.0K
10:11 1,936.10 1,938.12 1,936.10 1,937.25 16.0K
10:12 1,936.76 1,939.11 1,936.56 1,938.58 10.0K
10:13 1,937.05 1,939.42 1,937.05 1,937.85 10.0K
10:14 1,938.66 1,939.35 1,937.31 1,937.82 22.0K
10:15 1,938.14 1,938.86 1,937.25 1,937.38 29.0K
10:16 1,937.49 1,939.19 1,937.49 1,938.97 26.0K
10:17 1,938.64 1,940.00 1,935.85 1,938.45 26.0K
10:18 1,938.88 1,939.38 1,937.74 1,938.16 33.0K
10:19 1,938.23 1,941.21 1,938.23 1,938.36 24.0K
10:20 1,938.31 1,939.54 1,937.11 1,938.11 15.0K
10:21 1,938.56 1,939.18 1,937.89 1,938.99 9.0K
10:22 1,938.73 1,939.33 1,937.35 1,938.15 25.0K
10:23 1,938.15 1,938.15 1,936.32 1,937.87 10.0K
10:24 1,938.50 1,938.66 1,937.18 1,938.00 5.0K
10:25 1,938.05 1,938.11 1,937.27 1,937.45 17.0K
10:26 1,937.08 1,938.67 1,936.84 1,938.40 16.0K
10:27 1,938.30 1,938.30 1,936.44 1,936.96 42.0K
10:28 1,936.98 1,937.31 1,936.43 1,936.73 23.0K
10:29 1,936.86 1,937.66 1,935.07 1,936.16 26.0K
10:30 1,935.26 1,936.10 1,934.49 1,935.79 23.0K
10:31 1,935.70 1,935.83 1,934.70 1,935.74 10.0K
10:32 1,936.20 1,936.41 1,933.93 1,934.98 15.0K
10:33 1,935.27 1,935.98 1,934.75 1,935.59 9.0K
10:34 1,935.59 1,935.59 1,934.64 1,935.45 7.0K
10:35 1,935.05 1,935.81 1,934.72 1,935.65 8.0K
10:36 1,935.44 1,936.01 1,934.81 1,936.01 9.0K
10:37 1,936.30 1,936.68 1,935.07 1,935.07 6.0K
10:38 1,934.82 1,935.44 1,934.66 1,935.35 10.0K
10:39 1,935.87 1,936.53 1,934.85 1,935.33 13.0K
10:40 1,935.02 1,938.92 1,935.02 1,937.85 26.0K
10:41 1,936.99 1,938.31 1,935.60 1,937.40 8.0K
10:42 1,937.36 1,937.95 1,935.78 1,937.10 10.0K
10:43 1,935.76 1,937.60 1,935.56 1,937.60 10.0K
10:44 1,936.30 1,937.54 1,935.72 1,935.94 9.0K
10:45 1,935.87 1,936.83 1,935.43 1,935.79 5.0K
10:46 1,935.72 1,937.19 1,935.16 1,935.16 8.0K
10:47 1,935.44 1,936.17 1,934.92 1,935.67 10.0K
10:48 1,935.11 1,936.45 1,935.06 1,935.44 8.0K
10:49 1,935.33 1,936.72 1,935.33 1,935.77 10.0K
10:50 1,935.63 1,936.38 1,934.21 1,934.21 14.0K
10:51 1,934.25 1,934.92 1,933.47 1,933.47 8.0K
10:52 1,933.77 1,934.69 1,932.43 1,934.04 18.0K
10:53 1,933.11 1,933.66 1,932.65 1,933.11 12.0K
10:54 1,932.42 1,934.71 1,932.36 1,932.68 14.0K
10:55 1,932.79 1,934.94 1,932.21 1,934.94 13.0K
10:56 1,935.00 1,935.54 1,934.22 1,934.81 12.0K
10:57 1,935.95 1,936.42 1,934.16 1,934.86 5.0K
10:58 1,934.56 1,936.14 1,933.37 1,933.64 17.0K
10:59 1,933.14 1,935.64 1,933.14 1,933.32 9.0K
11:00 1,933.77 1,934.70 1,932.49 1,933.86 18.0K
11:01 1,932.84 1,934.13 1,932.64 1,933.96 28.0K
11:02 1,934.48 1,935.01 1,933.12 1,935.01 10.0K
11:03 1,934.29 1,934.41 1,933.09 1,933.16 10.0K
11:04 1,933.96 1,934.04 1,932.44 1,933.58 19.0K
11:05 1,933.87 1,934.28 1,932.21 1,932.99 41.0K
11:06 1,932.92 1,934.77 1,932.57 1,933.49 13.0K
11:07 1,932.99 1,934.25 1,932.63 1,932.89 4.0K
11:08 1,932.79 1,934.18 1,932.79 1,932.96 25.0K
11:09 1,933.13 1,934.38 1,931.93 1,931.93 8.0K
11:10 1,931.90 1,933.95 1,931.90 1,932.36 6.0K
11:11 1,932.66 1,933.24 1,931.27 1,931.53 16.0K
11:12 1,931.89 1,932.25 1,931.14 1,931.54 14.0K
11:13 1,931.42 1,932.93 1,931.28 1,932.24 11.0K
11:14 1,932.97 1,932.97 1,931.31 1,931.37 11.0K
11:15 1,931.55 1,932.85 1,930.89 1,931.88 9.0K
11:16 1,933.05 1,933.43 1,931.09 1,932.08 21.0K
11:17 1,932.17 1,933.04 1,931.92 1,932.14 24.0K
11:18 1,932.44 1,933.24 1,931.85 1,933.08 7.0K
11:19 1,932.15 1,933.15 1,931.91 1,932.06 20.0K
11:20 1,932.12 1,933.93 1,932.12 1,932.19 6.0K
11:21 1,932.26 1,933.50 1,932.16 1,932.16 11.0K
11:22 1,932.35 1,933.14 1,931.77 1,933.14 19.0K
11:23 1,932.21 1,933.48 1,931.84 1,932.28 10.0K
11:24 1,932.28 1,933.28 1,932.03 1,932.05 10.0K
11:25 1,932.01 1,933.39 1,931.88 1,932.81 6.0K
11:26 1,932.28 1,933.65 1,931.91 1,931.97 9.0K
11:27 1,931.96 1,932.75 1,931.47 1,931.74 12.0K
11:28 1,932.13 1,932.34 1,931.43 1,932.34 8.0K
11:29 1,932.37 1,932.51 1,931.39 1,932.51 8.0K
11:30 1,931.42 1,932.65 1,931.35 1,931.83 9.0K
11:31 1,932.18 1,932.69 1,931.74 1,932.25 14.0K
11:32 1,932.66 1,932.66 1,931.74 1,932.22 4.0K
11:33 1,932.48 1,933.18 1,931.49 1,932.43 4.0K
11:34 1,932.88 1,933.15 1,931.64 1,932.15 17.0K
11:35 1,932.61 1,932.61 1,931.45 1,931.65 20.0K
11:36 1,931.37 1,933.35 1,931.37 1,931.78 17.0K
11:37 1,933.02 1,933.25 1,931.79 1,931.95 13.0K
11:38 1,932.30 1,933.38 1,931.88 1,932.32 5.0K
11:39 1,932.32 1,933.64 1,931.79 1,931.93 3.0K
11:40 1,932.17 1,933.57 1,931.44 1,931.52 5.0K
11:41 1,931.35 1,933.26 1,931.02 1,932.03 7.0K
11:42 1,931.30 1,933.64 1,931.30 1,932.21 8.0K
11:43 1,931.83 1,932.33 1,930.95 1,931.30 7.0K
11:44 1,931.42 1,932.55 1,931.12 1,931.85 24.0K
11:45 1,932.62 1,933.11 1,931.48 1,932.91 9.0K
11:46 1,932.20 1,932.84 1,931.53 1,931.88 11.0K
11:47 1,932.16 1,932.71 1,931.13 1,932.26 6.0K
11:48 1,931.80 1,932.56 1,930.96 1,932.48 6.0K
11:49 1,932.28 1,932.75 1,931.10 1,931.62 8.0K
11:50 1,931.16 1,932.89 1,931.07 1,932.37 10.0K
11:51 1,932.32 1,932.99 1,931.08 1,931.75 6.0K
11:52 1,931.08 1,932.38 1,930.94 1,932.00 8.0K
11:53 1,931.02 1,932.48 1,930.90 1,931.43 10.0K
11:54 1,931.44 1,932.30 1,930.57 1,930.57 6.0K
11:55 1,930.24 1,931.28 1,929.92 1,931.26 8.0K
11:56 1,930.46 1,931.15 1,930.03 1,930.98 4.0K
11:57 1,930.77 1,931.36 1,929.58 1,929.62 5.0K
11:58 1,929.58 1,930.87 1,929.39 1,929.60 16.0K
11:59 1,930.26 1,930.95 1,929.37 1,930.02 3.0K
12:00 1,930.48 1,931.59 1,929.34 1,930.10 9.0K
12:01 1,930.49 1,931.53 1,930.00 1,930.56 9.0K
12:02 1,930.59 1,931.43 1,930.13 1,930.13 5.0K
12:03 1,930.23 1,931.05 1,930.19 1,930.65 9.0K
12:04 1,931.42 1,931.67 1,930.42 1,930.77 7.0K
12:05 1,931.76 1,932.50 1,930.78 1,930.80 9.0K
12:06 1,930.66 1,931.77 1,930.41 1,930.80 8.0K
12:07 1,930.42 1,931.83 1,930.41 1,930.74 7.0K
12:08 1,931.84 1,932.59 1,930.54 1,932.11 3.0K
12:09 1,932.17 1,932.52 1,930.50 1,930.89 7.0K
12:10 1,930.89 1,931.82 1,930.65 1,930.98 6.0K
12:11 1,931.10 1,933.70 1,930.68 1,933.70 17.0K
12:12 1,933.68 1,934.05 1,932.48 1,932.65 5.0K
12:13 1,932.59 1,934.28 1,932.06 1,932.40 9.0K
12:14 1,932.87 1,933.33 1,931.80 1,933.19 7.0K
12:15 1,933.15 1,933.53 1,931.88 1,932.25 14.0K
12:16 1,933.01 1,933.31 1,931.81 1,931.81 14.0K
12:17 1,931.87 1,933.07 1,931.76 1,932.38 15.0K
12:18 1,932.32 1,932.91 1,931.92 1,932.29 10.0K
12:19 1,932.33 1,933.01 1,931.58 1,932.64 15.0K
12:20 1,932.10 1,932.96 1,931.50 1,931.51 7.0K
12:21 1,931.72 1,932.62 1,931.29 1,931.47 9.0K
12:22 1,931.47 1,932.83 1,930.91 1,932.33 8.0K
12:23 1,931.41 1,932.74 1,931.25 1,931.93 3.0K
12:24 1,931.45 1,932.65 1,930.55 1,930.55 23.0K
12:25 1,930.93 1,932.32 1,929.93 1,930.08 52.0K
12:26 1,930.08 1,930.82 1,929.01 1,929.77 9.0K
12:27 1,930.97 1,930.97 1,929.29 1,929.78 6.0K
12:28 1,930.13 1,930.77 1,929.36 1,930.18 18.0K
12:29 1,930.16 1,930.17 1,928.93 1,929.74 6.0K
12:30 1,930.04 1,931.50 1,930.01 1,930.89 10.0K
12:31 1,931.25 1,932.19 1,930.71 1,931.14 10.0K
12:32 1,931.24 1,931.90 1,930.07 1,930.13 7.0K
12:33 1,930.13 1,932.17 1,930.13 1,930.27 10.0K
12:34 1,931.20 1,931.68 1,929.88 1,931.33 11.0K
12:35 1,930.40 1,932.50 1,930.40 1,932.26 5.0K
12:36 1,931.79 1,931.79 1,930.51 1,930.54 10.0K
12:37 1,931.00 1,931.72 1,930.40 1,931.29 2.0K
12:38 1,931.29 1,931.96 1,930.23 1,930.97 7.0K
12:39 1,930.51 1,931.32 1,930.35 1,930.38 11.0K
12:40 1,930.29 1,932.02 1,929.56 1,929.56 23.0K
12:41 1,931.11 1,931.30 1,929.84 1,930.20 8.0K
12:42 1,930.26 1,930.63 1,929.86 1,930.35 9.0K
12:43 1,931.34 1,931.42 1,929.30 1,930.60 18.0K
12:44 1,929.70 1,931.21 1,929.40 1,929.72 4.0K
12:45 1,929.61 1,930.98 1,929.40 1,930.57 7.0K
12:46 1,930.18 1,930.82 1,929.33 1,929.76 18.0K
12:47 1,930.38 1,930.42 1,929.11 1,929.37 6.0K
12:48 1,929.64 1,930.95 1,929.37 1,929.59 8.0K
12:49 1,929.56 1,930.92 1,928.12 1,928.56 17.0K
12:50 1,928.84 1,929.49 1,928.09 1,928.81 10.0K
12:51 1,928.40 1,929.36 1,928.15 1,928.64 6.0K
12:52 1,928.59 1,930.01 1,928.33 1,929.69 7.0K
12:53 1,929.43 1,930.25 1,928.66 1,929.53 7.0K
12:54 1,929.53 1,930.00 1,928.20 1,928.38 5.0K
12:55 1,928.41 1,929.10 1,927.33 1,928.48 10.0K
12:56 1,927.97 1,929.56 1,927.59 1,928.02 16.0K
12:57 1,928.05 1,928.95 1,927.03 1,928.60 6.0K
12:58 1,928.83 1,928.83 1,927.16 1,928.35 8.0K
12:59 1,928.08 1,928.74 1,927.22 1,927.22 12.0K
13:00 1,927.66 1,928.33 1,926.73 1,927.01 19.0K
13:01 1,926.59 1,927.62 1,926.33 1,926.71 33.0K
13:02 1,926.73 1,927.60 1,926.18 1,927.18 6.0K
13:03 1,926.68 1,927.20 1,926.12 1,926.47 21.0K
13:04 1,925.90 1,927.29 1,925.73 1,926.89 15.0K
13:05 1,927.01 1,927.19 1,925.70 1,925.77 16.0K
13:06 1,926.29 1,927.10 1,925.72 1,926.70 21.0K
13:07 1,926.69 1,927.88 1,925.60 1,926.69 10.0K
13:08 1,926.64 1,927.17 1,925.54 1,927.05 26.0K
13:09 1,926.71 1,926.97 1,925.46 1,926.77 16.0K
13:10 1,926.77 1,927.88 1,925.94 1,926.83 8.0K
13:11 1,926.50 1,927.36 1,925.64 1,925.71 7.0K
13:12 1,926.93 1,927.55 1,925.52 1,926.67 7.0K
13:13 1,926.07 1,927.40 1,925.65 1,926.30 5.0K
13:14 1,925.92 1,927.99 1,925.92 1,926.85 8.0K
13:15 1,926.74 1,928.17 1,926.35 1,926.90 11.0K
13:16 1,927.96 1,927.96 1,926.24 1,926.60 9.0K
13:17 1,926.21 1,928.13 1,926.18 1,928.03 13.0K
13:18 1,927.12 1,928.22 1,926.42 1,928.08 20.0K
13:19 1,927.35 1,928.33 1,926.39 1,927.63 10.0K
13:20 1,927.46 1,927.81 1,926.10 1,926.40 6.0K
13:21 1,926.59 1,928.50 1,926.38 1,926.72 14.0K
13:22 1,927.19 1,927.87 1,926.55 1,927.05 8.0K
13:23 1,926.75 1,926.85 1,925.26 1,926.47 5.0K
13:24 1,925.63 1,927.38 1,925.39 1,927.38 7.0K
13:25 1,926.25 1,927.38 1,925.55 1,925.57 6.0K
13:26 1,925.75 1,926.97 1,925.24 1,925.24 5.0K
13:27 1,926.89 1,927.08 1,925.45 1,925.59 3.0K
13:28 1,925.87 1,927.20 1,925.22 1,926.94 5.0K
13:29 1,925.68 1,926.99 1,925.27 1,926.99 16.0K
13:30 1,926.57 1,927.08 1,924.62 1,925.09 25.0K
13:31 1,925.63 1,925.91 1,924.06 1,925.69 4.0K
13:32 1,924.33 1,925.64 1,924.20 1,924.60 19.0K
13:33 1,924.68 1,925.76 1,924.19 1,924.53 21.0K
13:34 1,925.24 1,925.79 1,923.95 1,924.46 8.0K
13:35 1,924.68 1,926.97 1,924.61 1,925.87 19.0K
13:36 1,925.80 1,926.64 1,925.08 1,925.30 6.0K
13:37 1,925.63 1,926.50 1,925.13 1,926.44 5.0K
13:38 1,926.48 1,926.90 1,925.31 1,926.67 5.0K
13:39 1,925.61 1,926.54 1,925.18 1,925.88 10.0K
13:40 1,925.77 1,926.61 1,925.20 1,925.76 4.0K
13:41 1,926.29 1,926.93 1,925.09 1,925.09 6.0K
13:42 1,925.09 1,926.70 1,924.95 1,925.33 7.0K
13:43 1,925.33 1,927.07 1,925.33 1,926.44 4.0K
13:44 1,925.86 1,927.08 1,925.24 1,925.61 3.0K
13:45 1,926.54 1,927.35 1,925.27 1,927.35 4.0K
13:46 1,926.15 1,927.08 1,925.62 1,925.75 10.0K
13:47 1,926.69 1,926.69 1,925.40 1,925.77 6.0K
13:48 1,927.08 1,927.08 1,925.45 1,926.96 5.0K
13:49 1,926.60 1,926.92 1,925.50 1,925.69 6.0K
13:50 1,925.57 1,927.09 1,925.09 1,925.62 11.0K
13:51 1,926.40 1,926.68 1,925.18 1,926.47 6.0K
13:52 1,927.33 1,927.33 1,925.27 1,925.93 8.0K
13:53 1,926.51 1,926.61 1,925.16 1,926.16 11.0K
13:54 1,925.97 1,926.48 1,924.67 1,925.16 11.0K
13:55 1,925.18 1,926.41 1,923.65 1,926.06 20.0K
13:56 1,926.00 1,926.00 1,924.08 1,925.20 7.0K
13:57 1,925.16 1,926.04 1,924.54 1,924.89 7.0K
13:58 1,925.64 1,926.43 1,924.22 1,925.02 8.0K
13:59 1,925.49 1,925.49 1,923.62 1,924.07 6.0K
14:00 1,923.72 1,925.75 1,923.35 1,925.00 12.0K
14:01 1,923.69 1,925.97 1,923.40 1,925.42 8.0K
14:02 1,925.56 1,927.38 1,924.25 1,927.38 9.0K
14:03 1,926.40 1,927.25 1,924.71 1,924.94 8.0K
14:04 1,925.75 1,926.23 1,924.58 1,924.58 12.0K
14:05 1,925.47 1,926.84 1,924.86 1,924.88 5.0K
14:06 1,925.14 1,926.08 1,924.55 1,925.47 7.0K
14:07 1,924.89 1,926.81 1,924.39 1,925.60 7.0K
14:08 1,924.98 1,926.35 1,924.90 1,925.01 12.0K
14:09 1,924.82 1,926.53 1,924.61 1,924.61 46.0K
14:10 1,926.23 1,926.58 1,924.78 1,926.29 12.0K
14:11 1,925.95 1,927.28 1,924.68 1,924.73 13.0K
14:12 1,924.73 1,926.67 1,924.69 1,926.62 12.0K
14:13 1,926.20 1,928.04 1,925.68 1,926.12 9.0K
14:14 1,926.64 1,926.65 1,925.25 1,925.46 8.0K
14:15 1,925.76 1,927.17 1,925.18 1,925.18 5.0K
14:16 1,925.43 1,927.24 1,925.30 1,927.10 7.0K
14:17 1,926.32 1,927.02 1,925.42 1,926.59 9.0K
14:18 1,926.55 1,927.08 1,925.51 1,926.52 8.0K
14:19 1,926.09 1,927.42 1,925.50 1,926.58 14.0K
14:20 1,926.62 1,926.62 1,925.21 1,925.80 12.0K
14:21 1,927.33 1,927.33 1,924.73 1,925.57 7.0K
14:22 1,924.93 1,925.93 1,924.56 1,924.56 2.0K
14:23 1,925.61 1,926.44 1,924.89 1,925.63 7.0K
14:24 1,925.44 1,926.14 1,924.76 1,925.42 6.0K
14:25 1,925.42 1,926.00 1,924.25 1,924.99 4.0K
14:26 1,924.78 1,926.17 1,924.58 1,925.48 8.0K
14:27 1,926.83 1,926.83 1,925.32 1,926.43 22.0K
14:28 1,926.15 1,926.98 1,925.31 1,925.81 17.0K
14:29 1,925.68 1,927.13 1,925.35 1,926.69 5.0K
14:30 1,926.30 1,927.16 1,926.01 1,926.82 10.0K
14:31 1,926.69 1,927.59 1,925.80 1,927.59 10.0K
14:32 1,926.64 1,927.60 1,926.02 1,926.41 10.0K
14:33 1,927.32 1,928.45 1,926.12 1,927.05 15.0K
14:34 1,926.99 1,928.47 1,926.85 1,927.71 18.0K
14:35 1,927.37 1,929.00 1,927.14 1,928.31 13.0K
14:36 1,927.51 1,929.19 1,927.17 1,929.15 14.0K
14:37 1,929.15 1,929.15 1,927.20 1,927.81 12.0K
14:38 1,927.49 1,929.18 1,927.25 1,928.73 22.0K
14:39 1,929.07 1,929.52 1,928.01 1,928.63 17.0K
14:40 1,928.19 1,929.29 1,928.09 1,928.82 7.0K
14:41 1,928.48 1,929.54 1,927.85 1,927.85 14.0K
14:42 1,927.89 1,930.16 1,927.78 1,928.02 6.0K
14:43 1,928.48 1,929.24 1,927.65 1,928.49 19.0K
14:44 1,928.90 1,929.16 1,927.96 1,928.35 12.0K
14:45 1,929.59 1,929.62 1,927.87 1,927.87 16.0K
14:46 1,927.58 1,929.47 1,927.58 1,927.75 16.0K
14:47 1,928.14 1,929.04 1,927.31 1,927.90 7.0K
14:48 1,927.57 1,928.77 1,927.57 1,928.03 26.0K
14:49 1,927.77 1,928.57 1,927.38 1,927.85 10.0K
14:50 1,927.57 1,929.59 1,927.53 1,928.49 17.0K
14:51 1,927.79 1,929.04 1,927.79 1,928.57 12.0K
14:52 1,928.57 1,929.19 1,926.57 1,928.27 9.0K
14:53 1,928.14 1,929.00 1,927.44 1,927.54 19.0K
14:54 1,927.15 1,929.05 1,926.83 1,927.30 10.0K
14:55 1,928.00 1,928.62 1,926.94 1,928.03 9.0K
14:56 1,928.50 1,928.63 1,926.88 1,927.00 10.0K
14:57 1,927.69 1,928.91 1,926.89 1,928.62 10.0K
14:58 1,927.25 1,929.16 1,926.87 1,927.63 12.0K
14:59 1,927.22 1,928.97 1,927.22 1,927.48 9.0K
15:00 1,928.46 1,929.55 1,926.96 1,928.46 10.0K
15:01 1,927.42 1,929.24 1,926.96 1,927.41 13.0K
15:02 1,928.71 1,929.43 1,926.40 1,928.10 29.0K
15:03 1,928.48 1,928.48 1,927.27 1,928.18 9.0K
15:04 1,927.46 1,929.21 1,927.21 1,927.87 19.0K
15:05 1,929.84 1,929.92 1,927.77 1,928.25 11.0K
15:06 1,928.99 1,930.10 1,928.55 1,929.71 22.0K
15:07 1,927.91 1,930.77 1,927.91 1,929.71 10.0K
15:08 1,930.13 1,930.93 1,928.19 1,928.19 25.0K
15:09 1,929.56 1,930.61 1,928.44 1,929.70 16.0K
15:10 1,928.61 1,931.99 1,928.61 1,931.30 22.0K
15:11 1,930.56 1,931.98 1,929.75 1,931.59 23.0K
15:12 1,931.53 1,931.75 1,929.97 1,930.99 18.0K
15:13 1,932.04 1,932.04 1,929.99 1,931.10 16.0K
15:14 1,930.80 1,932.45 1,930.80 1,932.45 14.0K
15:15 1,930.58 1,932.17 1,929.20 1,931.35 19.0K
15:16 1,930.61 1,931.73 1,929.30 1,931.37 21.0K
15:17 1,930.79 1,932.86 1,930.51 1,932.68 34.0K
15:18 1,931.23 1,932.30 1,930.21 1,930.38 25.0K
15:19 1,931.41 1,933.24 1,931.41 1,931.97 24.0K
15:20 1,932.64 1,932.64 1,932.64 1,932.64 1.0K
15:21 1,932.64 1,932.64 1,932.64 1,932.64 0.0K
15:22 1,932.64 1,932.64 1,932.64 1,932.64 0.0K
15:23 1,932.64 1,932.64 1,932.64 1,932.64 0.0K
15:24 1,932.64 1,932.64 1,932.64 1,932.64 0.0K
15:25 1,932.64 1,932.64 1,932.64 1,932.64 0.0K
15:26 1,932.64 1,932.64 1,932.64 1,932.64 0.0K
15:27 1,932.64 1,932.64 1,932.64 1,932.64 0.0K
15:28 1,932.64 1,932.64 1,932.64 1,932.64 0.0K
15:29 1,932.64 1,934.01 1,932.57 1,934.01 359.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし