KRX Semiconductor (KRXSEM)

KRXSEM
🏛️ 韓国 →
4,713.27
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 4,834.31 4,841.82 4,834.31 4,840.36 1,389.0K
09:01 4,840.37 4,840.59 4,831.18 4,835.77 490.0K
09:02 4,836.17 4,841.67 4,836.17 4,841.67 216.0K
09:03 4,843.47 4,864.69 4,843.47 4,864.69 228.0K
09:04 4,864.88 4,865.94 4,856.24 4,858.18 277.0K
09:05 4,861.25 4,872.99 4,861.25 4,872.95 411.0K
09:06 4,871.38 4,871.80 4,861.63 4,864.24 244.0K
09:07 4,863.91 4,863.91 4,856.57 4,858.46 155.0K
09:08 4,858.82 4,859.40 4,855.03 4,858.21 118.0K
09:09 4,855.56 4,857.79 4,850.01 4,850.01 181.0K
09:10 4,848.42 4,849.16 4,835.10 4,835.10 361.0K
09:11 4,835.91 4,835.91 4,824.23 4,824.35 286.0K
09:12 4,822.87 4,825.44 4,820.62 4,821.61 326.0K
09:13 4,821.87 4,824.81 4,818.49 4,821.71 205.0K
09:14 4,824.32 4,826.25 4,819.84 4,826.25 250.0K
09:15 4,826.83 4,828.26 4,824.18 4,827.14 133.0K
09:16 4,826.22 4,837.48 4,826.22 4,832.03 202.0K
09:17 4,833.30 4,833.30 4,820.36 4,821.86 141.0K
09:18 4,823.62 4,838.07 4,823.62 4,833.37 249.0K
09:19 4,832.34 4,833.49 4,829.09 4,830.84 130.0K
09:20 4,830.17 4,833.35 4,828.95 4,830.47 98.0K
09:21 4,829.32 4,833.27 4,828.87 4,833.01 108.0K
09:22 4,832.05 4,841.43 4,832.05 4,839.14 125.0K
09:23 4,840.69 4,849.00 4,840.42 4,845.37 234.0K
09:24 4,844.32 4,846.82 4,843.12 4,845.94 90.0K
09:25 4,843.99 4,844.73 4,840.80 4,840.80 58.0K
09:26 4,841.06 4,843.58 4,840.29 4,840.55 58.0K
09:27 4,842.36 4,844.64 4,840.17 4,842.50 57.0K
09:28 4,843.24 4,847.65 4,841.38 4,847.65 154.0K
09:29 4,844.89 4,856.71 4,844.89 4,856.23 156.0K
09:30 4,855.54 4,859.39 4,853.61 4,853.61 146.0K
09:31 4,851.52 4,854.70 4,849.57 4,851.05 73.0K
09:32 4,849.34 4,852.11 4,846.14 4,847.01 54.0K
09:33 4,844.98 4,846.50 4,843.50 4,845.46 229.0K
09:34 4,845.69 4,851.52 4,844.95 4,851.52 115.0K
09:35 4,849.99 4,860.35 4,847.86 4,858.64 211.0K
09:36 4,856.69 4,860.30 4,856.69 4,859.70 182.0K
09:37 4,860.09 4,871.18 4,860.09 4,871.18 154.0K
09:38 4,869.60 4,880.10 4,869.60 4,880.10 254.0K
09:39 4,879.83 4,888.90 4,879.55 4,888.08 361.0K
09:40 4,888.26 4,897.32 4,887.59 4,896.10 219.0K
09:41 4,893.66 4,895.06 4,886.06 4,886.06 244.0K
09:42 4,884.86 4,890.66 4,884.86 4,889.38 191.0K
09:43 4,892.33 4,897.56 4,891.29 4,897.53 115.0K
09:44 4,898.48 4,901.45 4,898.10 4,901.45 100.0K
09:45 4,899.37 4,905.82 4,899.37 4,905.82 169.0K
09:46 4,905.70 4,907.97 4,905.34 4,907.97 112.0K
09:47 4,907.58 4,910.05 4,907.11 4,909.06 135.0K
09:48 4,910.59 4,910.94 4,906.54 4,907.53 173.0K
09:49 4,905.44 4,908.24 4,900.59 4,900.90 137.0K
09:50 4,899.14 4,902.04 4,898.51 4,900.29 129.0K
09:51 4,901.48 4,901.48 4,895.96 4,895.96 115.0K
09:52 4,895.87 4,897.59 4,892.82 4,894.30 80.0K
09:53 4,894.35 4,894.35 4,884.40 4,884.40 110.0K
09:54 4,885.95 4,888.36 4,883.09 4,888.16 148.0K
09:55 4,887.54 4,899.22 4,887.47 4,899.22 251.0K
09:56 4,897.41 4,899.07 4,895.45 4,895.56 89.0K
09:57 4,896.20 4,905.18 4,895.79 4,905.18 445.0K
09:58 4,907.25 4,911.19 4,907.25 4,910.93 156.0K
09:59 4,910.90 4,912.75 4,907.85 4,909.53 179.0K
10:00 4,908.84 4,912.04 4,907.76 4,911.29 144.0K
10:01 4,910.15 4,912.15 4,904.90 4,905.67 151.0K
10:02 4,905.34 4,906.80 4,904.19 4,905.49 55.0K
10:03 4,906.34 4,906.34 4,896.90 4,896.90 292.0K
10:04 4,898.03 4,900.32 4,895.89 4,897.78 64.0K
10:05 4,897.89 4,899.60 4,895.00 4,895.70 72.0K
10:06 4,894.56 4,895.68 4,893.73 4,895.68 46.0K
10:07 4,894.99 4,897.36 4,894.06 4,897.22 59.0K
10:08 4,896.46 4,900.21 4,895.58 4,899.52 129.0K
10:09 4,898.46 4,901.04 4,897.72 4,899.63 83.0K
10:10 4,899.64 4,900.26 4,898.13 4,900.26 55.0K
10:11 4,899.31 4,901.86 4,897.83 4,901.86 54.0K
10:12 4,902.72 4,904.95 4,899.85 4,904.01 58.0K
10:13 4,904.04 4,913.55 4,903.43 4,912.49 299.0K
10:14 4,911.82 4,913.42 4,910.61 4,912.66 162.0K
10:15 4,914.10 4,914.68 4,911.54 4,911.56 50.0K
10:16 4,912.65 4,916.94 4,911.56 4,915.62 73.0K
10:17 4,915.89 4,915.89 4,910.77 4,913.95 130.0K
10:18 4,913.43 4,914.34 4,909.83 4,913.03 38.0K
10:19 4,911.65 4,915.66 4,911.39 4,914.91 60.0K
10:20 4,914.58 4,916.25 4,912.58 4,913.01 52.0K
10:21 4,910.54 4,913.06 4,909.07 4,911.28 116.0K
10:22 4,910.92 4,914.75 4,908.85 4,909.81 247.0K
10:23 4,910.56 4,910.88 4,907.31 4,909.72 45.0K
10:24 4,909.54 4,909.54 4,905.41 4,906.46 60.0K
10:25 4,906.80 4,908.85 4,905.38 4,907.30 127.0K
10:26 4,905.03 4,907.87 4,902.11 4,903.65 71.0K
10:27 4,904.00 4,904.38 4,901.16 4,903.55 51.0K
10:28 4,902.39 4,909.43 4,900.55 4,909.43 98.0K
10:29 4,906.65 4,908.40 4,904.35 4,905.90 78.0K
10:30 4,905.97 4,906.98 4,903.52 4,904.80 51.0K
10:31 4,905.94 4,906.20 4,901.22 4,903.53 108.0K
10:32 4,901.75 4,903.68 4,899.20 4,899.20 45.0K
10:33 4,901.76 4,902.21 4,899.03 4,901.28 31.0K
10:34 4,900.90 4,902.53 4,899.60 4,901.23 49.0K
10:35 4,902.49 4,903.34 4,898.95 4,898.95 76.0K
10:36 4,899.45 4,902.67 4,899.08 4,899.55 75.0K
10:37 4,899.60 4,900.50 4,897.36 4,897.39 52.0K
10:38 4,897.64 4,898.69 4,894.69 4,894.69 142.0K
10:39 4,895.44 4,895.52 4,891.61 4,892.02 55.0K
10:40 4,893.24 4,898.93 4,892.05 4,898.93 88.0K
10:41 4,895.87 4,898.06 4,895.87 4,896.12 100.0K
10:42 4,895.89 4,899.86 4,894.94 4,899.30 59.0K
10:43 4,898.80 4,902.35 4,897.40 4,900.11 71.0K
10:44 4,899.45 4,901.27 4,898.51 4,899.55 115.0K
10:45 4,898.68 4,900.63 4,896.90 4,898.93 76.0K
10:46 4,898.33 4,899.05 4,894.83 4,895.03 62.0K
10:47 4,896.26 4,896.26 4,889.20 4,889.20 252.0K
10:48 4,888.10 4,889.86 4,886.56 4,886.62 60.0K
10:49 4,887.88 4,890.14 4,886.71 4,886.71 105.0K
10:50 4,889.82 4,890.70 4,886.96 4,888.67 80.0K
10:51 4,888.01 4,890.85 4,886.44 4,887.66 36.0K
10:52 4,887.80 4,892.94 4,887.19 4,892.75 59.0K
10:53 4,892.18 4,892.18 4,886.37 4,886.37 50.0K
10:54 4,886.22 4,889.09 4,881.19 4,881.60 66.0K
10:55 4,881.44 4,881.59 4,874.32 4,875.65 206.0K
10:56 4,873.85 4,876.38 4,870.76 4,871.63 130.0K
10:57 4,873.37 4,873.37 4,867.71 4,868.19 58.0K
10:58 4,869.20 4,869.20 4,865.23 4,867.71 133.0K
10:59 4,865.80 4,874.67 4,864.29 4,874.67 135.0K
11:00 4,875.12 4,875.12 4,870.69 4,871.89 77.0K
11:01 4,873.08 4,875.67 4,871.77 4,872.11 97.0K
11:02 4,874.13 4,874.29 4,870.80 4,873.77 53.0K
11:03 4,874.31 4,876.18 4,873.01 4,873.58 86.0K
11:04 4,874.36 4,878.75 4,873.82 4,877.32 50.0K
11:05 4,877.19 4,878.00 4,874.38 4,876.10 49.0K
11:06 4,876.54 4,878.52 4,874.62 4,877.03 43.0K
11:07 4,877.40 4,879.10 4,875.18 4,876.60 56.0K
11:08 4,876.10 4,877.43 4,874.14 4,875.21 51.0K
11:09 4,875.09 4,877.11 4,874.25 4,874.27 52.0K
11:10 4,874.26 4,875.80 4,873.10 4,873.55 51.0K
11:11 4,874.04 4,877.01 4,872.84 4,872.84 35.0K
11:12 4,873.13 4,875.59 4,871.13 4,871.13 40.0K
11:13 4,871.83 4,873.18 4,869.48 4,871.36 42.0K
11:14 4,870.61 4,873.81 4,870.07 4,872.88 41.0K
11:15 4,872.15 4,874.01 4,872.15 4,873.95 35.0K
11:16 4,872.75 4,874.72 4,871.41 4,871.41 40.0K
11:17 4,871.65 4,874.27 4,869.86 4,873.39 117.0K
11:18 4,873.38 4,875.64 4,870.93 4,873.00 72.0K
11:19 4,873.07 4,876.77 4,872.66 4,876.77 94.0K
11:20 4,875.39 4,877.38 4,874.41 4,877.38 50.0K
11:21 4,878.31 4,878.66 4,873.81 4,875.59 52.0K
11:22 4,874.87 4,875.85 4,871.82 4,873.10 86.0K
11:23 4,873.33 4,873.88 4,871.17 4,872.02 57.0K
11:24 4,874.07 4,875.26 4,871.49 4,874.01 34.0K
11:25 4,873.48 4,876.02 4,871.98 4,873.94 56.0K
11:26 4,875.76 4,876.23 4,872.70 4,873.82 35.0K
11:27 4,872.55 4,874.67 4,870.49 4,871.25 22.0K
11:28 4,872.74 4,874.47 4,870.45 4,874.11 30.0K
11:29 4,873.07 4,874.20 4,870.42 4,872.72 36.0K
11:30 4,872.46 4,875.08 4,871.88 4,873.38 29.0K
11:31 4,872.69 4,877.63 4,872.59 4,874.16 33.0K
11:32 4,875.78 4,876.24 4,872.92 4,872.92 27.0K
11:33 4,874.22 4,875.34 4,872.09 4,873.27 48.0K
11:34 4,874.04 4,876.16 4,871.75 4,871.95 93.0K
11:35 4,873.07 4,878.24 4,872.23 4,875.34 66.0K
11:36 4,878.34 4,879.96 4,875.38 4,879.96 40.0K
11:37 4,878.31 4,878.31 4,875.36 4,877.29 21.0K
11:38 4,877.28 4,879.72 4,875.87 4,877.93 27.0K
11:39 4,874.49 4,878.12 4,873.78 4,874.10 33.0K
11:40 4,874.76 4,876.84 4,873.60 4,875.89 37.0K
11:41 4,874.65 4,876.41 4,872.82 4,875.86 38.0K
11:42 4,876.04 4,880.80 4,874.95 4,878.27 82.0K
11:43 4,879.64 4,880.12 4,877.22 4,879.85 29.0K
11:44 4,878.93 4,878.93 4,874.95 4,878.74 30.0K
11:45 4,876.81 4,878.69 4,875.31 4,875.33 26.0K
11:46 4,876.69 4,877.74 4,873.66 4,875.43 67.0K
11:47 4,873.93 4,878.07 4,873.93 4,876.86 36.0K
11:48 4,875.41 4,879.29 4,875.41 4,878.97 43.0K
11:49 4,878.93 4,879.01 4,875.47 4,876.04 26.0K
11:50 4,876.46 4,880.44 4,876.46 4,877.55 100.0K
11:51 4,877.66 4,879.96 4,876.85 4,879.96 86.0K
11:52 4,878.36 4,880.01 4,875.82 4,877.27 54.0K
11:53 4,877.49 4,878.67 4,874.82 4,877.94 50.0K
11:54 4,877.20 4,877.36 4,874.86 4,876.53 29.0K
11:55 4,876.81 4,877.61 4,874.30 4,874.57 36.0K
11:56 4,874.42 4,876.82 4,874.33 4,874.81 36.0K
11:57 4,875.16 4,877.04 4,874.52 4,874.52 26.0K
11:58 4,873.75 4,875.68 4,872.27 4,874.80 37.0K
11:59 4,873.79 4,876.61 4,872.31 4,873.87 25.0K
12:00 4,873.80 4,876.06 4,872.06 4,875.99 36.0K
12:01 4,873.88 4,876.27 4,872.44 4,873.10 28.0K
12:02 4,873.18 4,875.65 4,872.51 4,873.88 29.0K
12:03 4,874.30 4,875.94 4,872.49 4,874.60 132.0K
12:04 4,875.26 4,877.38 4,873.63 4,875.53 33.0K
12:05 4,875.06 4,877.22 4,873.48 4,875.30 34.0K
12:06 4,874.10 4,876.36 4,873.77 4,874.54 29.0K
12:07 4,875.03 4,877.54 4,874.14 4,875.09 33.0K
12:08 4,873.31 4,876.32 4,873.31 4,876.09 29.0K
12:09 4,875.75 4,876.68 4,873.73 4,873.81 30.0K
12:10 4,873.33 4,876.00 4,872.99 4,875.60 37.0K
12:11 4,875.49 4,877.65 4,873.75 4,876.49 92.0K
12:12 4,874.02 4,875.67 4,869.39 4,870.56 66.0K
12:13 4,872.03 4,872.23 4,867.59 4,870.55 35.0K
12:14 4,870.61 4,871.59 4,869.39 4,869.69 23.0K
12:15 4,870.43 4,871.97 4,869.01 4,871.34 22.0K
12:16 4,870.86 4,871.19 4,867.71 4,869.83 24.0K
12:17 4,870.59 4,870.59 4,867.61 4,868.69 30.0K
12:18 4,868.59 4,871.34 4,868.27 4,869.72 27.0K
12:19 4,870.03 4,870.42 4,866.51 4,867.62 36.0K
12:20 4,867.58 4,868.45 4,865.52 4,866.03 32.0K
12:21 4,865.93 4,868.80 4,864.34 4,864.34 40.0K
12:22 4,864.76 4,866.70 4,861.96 4,864.52 196.0K
12:23 4,863.24 4,863.76 4,859.08 4,860.51 45.0K
12:24 4,861.29 4,861.73 4,859.36 4,860.49 30.0K
12:25 4,860.62 4,861.90 4,859.15 4,859.50 110.0K
12:26 4,859.61 4,862.55 4,859.09 4,861.32 51.0K
12:27 4,859.37 4,862.82 4,858.70 4,861.14 54.0K
12:28 4,860.06 4,861.44 4,858.12 4,859.86 49.0K
12:29 4,861.53 4,861.85 4,858.56 4,858.56 61.0K
12:30 4,858.84 4,863.24 4,858.84 4,859.61 35.0K
12:31 4,860.66 4,864.40 4,859.36 4,864.40 87.0K
12:32 4,862.47 4,866.66 4,861.46 4,863.50 54.0K
12:33 4,862.65 4,865.06 4,861.85 4,864.99 39.0K
12:34 4,864.67 4,866.12 4,862.34 4,862.86 29.0K
12:35 4,863.39 4,869.72 4,863.39 4,866.78 62.0K
12:36 4,866.78 4,868.28 4,863.96 4,864.71 91.0K
12:37 4,864.44 4,865.85 4,863.35 4,865.52 54.0K
12:38 4,863.80 4,864.75 4,862.24 4,863.46 37.0K
12:39 4,864.18 4,864.40 4,861.93 4,862.99 34.0K
12:40 4,863.59 4,864.57 4,860.91 4,863.07 33.0K
12:41 4,862.40 4,865.17 4,861.02 4,863.94 65.0K
12:42 4,864.57 4,864.57 4,861.08 4,862.47 34.0K
12:43 4,860.86 4,863.39 4,860.84 4,861.73 29.0K
12:44 4,863.01 4,863.61 4,860.79 4,863.30 43.0K
12:45 4,861.46 4,864.26 4,860.96 4,862.74 44.0K
12:46 4,862.84 4,864.61 4,861.33 4,862.64 220.0K
12:47 4,863.56 4,865.23 4,862.15 4,864.06 105.0K
12:48 4,862.76 4,864.31 4,860.89 4,862.16 34.0K
12:49 4,862.13 4,863.74 4,860.89 4,862.22 120.0K
12:50 4,862.98 4,863.61 4,860.79 4,863.26 44.0K
12:51 4,863.88 4,864.08 4,861.74 4,863.00 152.0K
12:52 4,862.21 4,862.90 4,860.30 4,861.65 32.0K
12:53 4,860.78 4,862.52 4,860.29 4,861.80 33.0K
12:54 4,861.80 4,862.30 4,857.83 4,858.06 55.0K
12:55 4,859.97 4,861.10 4,857.34 4,857.34 59.0K
12:56 4,858.65 4,861.05 4,857.77 4,858.26 33.0K
12:57 4,858.79 4,860.68 4,857.26 4,857.68 49.0K
12:58 4,859.90 4,862.86 4,856.74 4,860.80 87.0K
12:59 4,860.91 4,862.49 4,859.21 4,859.44 72.0K
13:00 4,860.15 4,861.90 4,860.15 4,860.58 31.0K
13:01 4,860.99 4,862.76 4,859.33 4,860.31 45.0K
13:02 4,859.10 4,863.01 4,859.10 4,861.41 44.0K
13:03 4,860.42 4,863.44 4,858.96 4,859.21 30.0K
13:04 4,859.75 4,862.27 4,859.04 4,860.92 38.0K
13:05 4,860.13 4,862.24 4,859.18 4,862.24 42.0K
13:06 4,859.80 4,863.20 4,859.07 4,863.20 61.0K
13:07 4,862.84 4,863.55 4,860.33 4,862.73 36.0K
13:08 4,862.70 4,863.48 4,860.18 4,860.70 54.0K
13:09 4,861.22 4,862.64 4,858.59 4,860.49 172.0K
13:10 4,861.05 4,861.77 4,857.33 4,858.26 52.0K
13:11 4,859.46 4,859.52 4,855.03 4,857.51 53.0K
13:12 4,856.69 4,857.10 4,854.51 4,856.80 44.0K
13:13 4,856.56 4,859.36 4,855.50 4,858.41 114.0K
13:14 4,858.36 4,859.69 4,857.62 4,858.44 46.0K
13:15 4,857.50 4,859.80 4,856.78 4,858.15 58.0K
13:16 4,857.86 4,859.83 4,857.44 4,858.10 34.0K
13:17 4,859.92 4,860.73 4,856.49 4,858.12 38.0K
13:18 4,857.68 4,859.90 4,855.73 4,857.11 38.0K
13:19 4,856.28 4,858.99 4,855.39 4,857.61 126.0K
13:20 4,856.65 4,859.56 4,856.45 4,859.31 37.0K
13:21 4,856.68 4,862.41 4,856.68 4,861.66 47.0K
13:22 4,861.43 4,862.97 4,859.37 4,859.40 36.0K
13:23 4,860.37 4,861.49 4,858.94 4,860.57 39.0K
13:24 4,861.67 4,863.10 4,859.32 4,859.44 18.0K
13:25 4,861.14 4,862.78 4,860.52 4,862.71 37.0K
13:26 4,862.39 4,862.67 4,859.62 4,860.26 36.0K
13:27 4,861.44 4,861.51 4,858.93 4,859.63 58.0K
13:28 4,859.61 4,861.73 4,857.53 4,859.23 45.0K
13:29 4,861.38 4,861.38 4,857.04 4,857.04 47.0K
13:30 4,858.77 4,859.06 4,854.70 4,857.39 65.0K
13:31 4,858.18 4,859.86 4,856.77 4,857.74 39.0K
13:32 4,857.71 4,859.51 4,855.41 4,855.41 53.0K
13:33 4,856.71 4,857.96 4,855.00 4,856.69 116.0K
13:34 4,857.17 4,859.09 4,854.88 4,854.88 88.0K
13:35 4,857.68 4,857.75 4,854.46 4,855.86 41.0K
13:36 4,856.88 4,858.37 4,854.57 4,855.40 40.0K
13:37 4,855.73 4,858.19 4,854.70 4,855.99 45.0K
13:38 4,855.09 4,858.82 4,855.09 4,857.20 47.0K
13:39 4,856.27 4,858.73 4,854.94 4,856.08 54.0K
13:40 4,855.17 4,858.20 4,854.43 4,856.32 64.0K
13:41 4,857.46 4,858.52 4,855.91 4,856.88 93.0K
13:42 4,857.13 4,858.61 4,855.41 4,855.72 74.0K
13:43 4,856.33 4,856.33 4,853.46 4,854.76 61.0K
13:44 4,854.04 4,855.74 4,852.85 4,853.47 56.0K
13:45 4,853.29 4,855.62 4,852.86 4,854.16 35.0K
13:46 4,854.14 4,855.73 4,852.84 4,854.19 42.0K
13:47 4,853.79 4,856.33 4,852.81 4,856.33 29.0K
13:48 4,855.10 4,855.47 4,852.97 4,855.07 61.0K
13:49 4,855.13 4,857.02 4,853.31 4,854.82 37.0K
13:50 4,854.09 4,856.44 4,852.98 4,853.41 37.0K
13:51 4,852.22 4,856.01 4,852.22 4,854.30 89.0K
13:52 4,852.96 4,856.42 4,852.59 4,854.74 42.0K
13:53 4,852.38 4,854.51 4,849.85 4,849.85 152.0K
13:54 4,850.47 4,851.45 4,847.58 4,849.16 100.0K
13:55 4,848.26 4,849.98 4,845.84 4,845.84 62.0K
13:56 4,845.86 4,847.55 4,844.73 4,844.73 75.0K
13:57 4,845.13 4,845.13 4,840.27 4,841.84 141.0K
13:58 4,840.34 4,843.96 4,839.76 4,840.52 76.0K
13:59 4,839.86 4,839.86 4,836.47 4,837.35 86.0K
14:00 4,836.90 4,838.43 4,835.57 4,837.24 82.0K
14:01 4,837.50 4,841.23 4,837.15 4,839.46 191.0K
14:02 4,839.79 4,841.11 4,837.84 4,838.50 85.0K
14:03 4,838.68 4,841.51 4,837.54 4,838.96 144.0K
14:04 4,838.41 4,840.05 4,836.69 4,838.14 63.0K
14:05 4,836.33 4,841.86 4,836.33 4,841.20 97.0K
14:06 4,839.45 4,841.55 4,838.39 4,839.70 69.0K
14:07 4,840.49 4,841.97 4,838.08 4,839.20 146.0K
14:08 4,839.65 4,842.75 4,838.69 4,841.01 115.0K
14:09 4,839.53 4,843.18 4,839.53 4,842.79 92.0K
14:10 4,843.02 4,846.81 4,841.75 4,846.81 74.0K
14:11 4,845.57 4,847.79 4,843.88 4,845.49 48.0K
14:12 4,844.57 4,849.63 4,844.57 4,848.17 44.0K
14:13 4,845.28 4,853.72 4,845.28 4,852.63 154.0K
14:14 4,851.83 4,853.19 4,849.66 4,851.31 68.0K
14:15 4,851.41 4,853.07 4,850.52 4,851.76 59.0K
14:16 4,852.19 4,853.89 4,849.22 4,849.22 61.0K
14:17 4,850.27 4,850.56 4,847.20 4,847.49 35.0K
14:18 4,848.70 4,851.10 4,847.30 4,851.10 56.0K
14:19 4,851.38 4,851.38 4,847.23 4,847.97 67.0K
14:20 4,847.33 4,849.48 4,846.09 4,846.09 61.0K
14:21 4,847.41 4,851.00 4,846.69 4,851.00 160.0K
14:22 4,850.59 4,851.96 4,848.93 4,849.86 52.0K
14:23 4,851.03 4,852.40 4,849.01 4,851.12 97.0K
14:24 4,852.32 4,852.64 4,850.31 4,850.52 93.0K
14:25 4,850.60 4,854.53 4,850.60 4,852.24 58.0K
14:26 4,851.45 4,854.01 4,850.33 4,852.41 58.0K
14:27 4,852.66 4,854.66 4,852.09 4,852.84 53.0K
14:28 4,853.96 4,855.65 4,851.27 4,853.05 52.0K
14:29 4,851.84 4,855.33 4,851.06 4,851.36 39.0K
14:30 4,851.56 4,853.33 4,851.06 4,853.09 48.0K
14:31 4,852.91 4,854.87 4,849.95 4,850.95 54.0K
14:32 4,853.04 4,853.04 4,849.33 4,849.33 55.0K
14:33 4,850.27 4,851.27 4,848.39 4,851.27 54.0K
14:34 4,849.61 4,849.97 4,846.84 4,848.05 111.0K
14:35 4,848.63 4,848.63 4,845.39 4,846.03 49.0K
14:36 4,846.76 4,849.33 4,845.66 4,847.94 43.0K
14:37 4,845.46 4,849.42 4,844.55 4,848.20 90.0K
14:38 4,848.36 4,850.17 4,846.63 4,847.96 55.0K
14:39 4,845.83 4,847.87 4,845.23 4,846.98 66.0K
14:40 4,846.20 4,848.16 4,845.90 4,848.04 89.0K
14:41 4,847.33 4,848.44 4,846.16 4,846.16 46.0K
14:42 4,845.65 4,849.02 4,845.65 4,847.74 59.0K
14:43 4,846.05 4,848.96 4,845.97 4,846.45 61.0K
14:44 4,847.09 4,848.78 4,846.29 4,847.14 53.0K
14:45 4,847.31 4,848.73 4,845.48 4,847.32 46.0K
14:46 4,844.98 4,848.97 4,844.98 4,847.03 88.0K
14:47 4,845.74 4,848.39 4,845.00 4,847.43 54.0K
14:48 4,846.86 4,848.11 4,844.83 4,846.98 71.0K
14:49 4,846.45 4,847.49 4,844.63 4,845.89 55.0K
14:50 4,846.81 4,848.84 4,843.55 4,847.62 74.0K
14:51 4,848.47 4,848.98 4,846.20 4,847.80 53.0K
14:52 4,847.89 4,849.14 4,845.13 4,847.79 58.0K
14:53 4,847.16 4,849.60 4,846.03 4,848.58 67.0K
14:54 4,848.00 4,850.34 4,847.38 4,849.71 65.0K
14:55 4,847.92 4,850.46 4,847.92 4,848.73 73.0K
14:56 4,849.26 4,849.94 4,846.09 4,847.02 60.0K
14:57 4,846.86 4,849.97 4,845.41 4,847.72 69.0K
14:58 4,848.47 4,848.64 4,845.63 4,846.67 71.0K
14:59 4,847.16 4,850.51 4,846.41 4,850.40 79.0K
15:00 4,848.92 4,852.05 4,848.24 4,848.24 65.0K
15:01 4,848.26 4,852.10 4,848.26 4,850.63 53.0K
15:02 4,849.61 4,853.73 4,849.61 4,850.73 53.0K
15:03 4,849.45 4,853.68 4,849.45 4,850.42 67.0K
15:04 4,852.86 4,852.87 4,849.95 4,850.07 59.0K
15:05 4,849.05 4,857.13 4,849.05 4,857.13 93.0K
15:06 4,856.06 4,860.78 4,854.27 4,860.78 301.0K
15:07 4,858.65 4,863.21 4,858.51 4,863.21 106.0K
15:08 4,863.50 4,864.58 4,860.86 4,861.74 100.0K
15:09 4,864.00 4,864.47 4,860.12 4,861.66 95.0K
15:10 4,861.71 4,865.15 4,859.43 4,863.09 100.0K
15:11 4,864.23 4,867.05 4,862.29 4,865.51 83.0K
15:12 4,864.13 4,868.42 4,861.73 4,864.93 87.0K
15:13 4,867.20 4,867.74 4,864.11 4,867.40 164.0K
15:14 4,867.55 4,869.19 4,864.78 4,867.97 396.0K
15:15 4,865.11 4,870.42 4,864.93 4,868.05 102.0K
15:16 4,866.87 4,870.94 4,866.87 4,867.88 83.0K
15:17 4,868.56 4,869.46 4,866.13 4,866.41 81.0K
15:18 4,866.29 4,868.45 4,866.18 4,867.41 59.0K
15:19 4,867.15 4,868.20 4,864.27 4,865.87 93.0K
15:20 4,865.65 4,865.65 4,865.65 4,865.65 8.0K
15:21 4,865.65 4,865.65 4,865.65 4,865.65 0.0K
15:22 4,865.65 4,865.65 4,865.65 4,865.65 0.0K
15:23 4,865.65 4,865.65 4,865.65 4,865.65 0.0K
15:24 4,865.65 4,865.65 4,865.65 4,865.65 0.0K
15:25 4,865.65 4,865.65 4,865.65 4,865.65 0.0K
15:26 4,865.65 4,865.65 4,865.65 4,865.65 0.0K
15:27 4,865.65 4,865.65 4,865.65 4,865.65 0.0K
15:28 4,865.65 4,865.65 4,865.65 4,865.65 0.0K
15:29 4,865.65 4,869.35 4,865.65 4,868.17 2,950.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 4,787.81 4,801.70 4,659.61 4,713.27 44.0M
2025-09-25 4,834.31 4,917.14 4,818.43 4,868.17 37.3M
2025-09-24 4,834.49 4,922.71 4,783.30 4,922.71 41.5M
2025-09-23 4,918.74 4,924.52 4,829.58 4,895.48 51.8M
2025-09-22 4,748.35 4,872.53 4,743.75 4,830.36 57.1M
2025-09-19 4,743.12 4,753.21 4,660.81 4,718.69 53.3M
2025-09-18 4,566.93 4,724.45 4,528.34 4,686.05 62.7M
2025-09-17 4,513.79 4,557.33 4,484.92 4,516.67 40.2M
2025-09-16 4,492.46 4,609.16 4,491.32 4,601.99 58.3M
2025-09-15 4,473.95 4,496.79 4,385.50 4,467.37 46.7M
2025-09-12 4,349.07 4,420.11 4,349.07 4,382.77 54.4M
2025-09-11 4,289.85 4,298.40 4,211.70 4,271.64 60.7M
2025-09-10 4,165.60 4,238.54 4,152.47 4,228.68 55.0M
2025-09-09 4,015.12 4,107.11 4,006.06 4,104.40 45.4M
2025-09-08 3,960.92 3,993.16 3,945.03 3,990.45 28.7M
2025-09-05 3,948.80 3,959.25 3,924.99 3,924.99 30.5M
2025-09-04 3,866.23 3,919.33 3,866.23 3,887.28 29.2M
2025-09-03 3,801.12 3,861.34 3,790.70 3,853.23 23.9M
2025-09-02 3,796.01 3,822.71 3,784.95 3,811.49 22.7M
2025-09-01 3,820.59 3,831.97 3,768.15 3,780.05 29.9M
2025-08-29 3,921.67 3,946.00 3,910.99 3,921.15 32.3M
2025-08-28 3,841.64 3,936.05 3,825.90 3,908.83 33.2M
2025-08-27 3,869.66 3,898.23 3,838.30 3,891.86 28.7M
2025-08-26 3,840.95 3,886.85 3,837.75 3,875.99 28.8M
2025-08-25 3,814.16 3,860.30 3,803.58 3,857.09 24.0M
2025-08-22 3,747.97 3,776.78 3,743.27 3,768.41 22.7M
2025-08-21 3,771.67 3,784.06 3,723.69 3,727.19 35.1M
2025-08-20 3,774.40 3,800.12 3,730.58 3,780.74 34.2M
2025-08-19 3,907.00 3,917.58 3,835.81 3,850.78 24.9M
2025-08-18 3,946.34 3,947.59 3,883.85 3,888.95 28.2M
2025-08-14 3,999.04 4,012.87 3,965.70 4,012.77 29.7M
2025-08-13 3,999.16 4,038.22 3,973.09 4,028.98 49.3M
2025-08-12 3,931.35 3,998.86 3,913.25 3,917.94 84.0M
2025-08-11 3,894.49 3,931.58 3,872.14 3,924.95 25.9M
2025-08-08 3,852.12 3,930.12 3,844.52 3,865.95 51.4M
2025-08-07 3,818.60 3,841.04 3,766.37 3,838.34 39.6M
2025-08-06 3,763.55 3,786.55 3,736.34 3,777.49 22.1M
2025-08-05 3,815.60 3,848.85 3,777.00 3,804.52 27.1M
2025-08-04 3,720.73 3,774.70 3,705.77 3,755.39 26.6M
2025-08-01 3,850.37 3,854.05 3,727.86 3,732.58 42.3M
2025-07-31 3,932.73 3,952.98 3,886.84 3,925.42 46.4M
2025-07-30 3,853.78 3,928.45 3,847.95 3,892.11 69.4M
2025-07-29 3,829.26 3,864.92 3,767.00 3,838.14 47.7M
2025-07-28 3,793.96 3,850.43 3,744.04 3,847.16 70.2M
2025-07-25 3,777.32 3,792.66 3,731.93 3,738.00 18.2M
2025-07-24 3,846.60 3,853.43 3,761.98 3,765.28 27.3M
2025-07-23 3,783.79 3,794.77 3,711.49 3,785.75 31.1M
2025-07-22 3,891.25 3,899.64 3,782.97 3,798.44 36.8M
2025-07-21 3,851.89 3,892.65 3,850.04 3,885.23 34.3M
2025-07-18 3,884.09 3,895.28 3,841.36 3,860.32 40.9M
2025-07-17 3,933.43 3,939.80 3,829.73 3,874.02 71.6M
2025-07-16 3,970.32 4,002.66 3,926.32 3,972.70 44.5M
2025-07-15 3,876.43 3,958.94 3,852.59 3,957.98 40.2M
2025-07-14 3,908.56 3,927.82 3,879.43 3,906.78 36.7M
2025-07-11 3,904.38 3,981.22 3,900.60 3,913.96 65.7M
2025-07-10 3,849.07 3,889.59 3,841.61 3,885.97 146.8M
2025-07-09 3,839.27 3,845.11 3,785.56 3,797.79 30.9M
2025-07-08 3,784.43 3,852.63 3,756.06 3,839.62 33.9M
2025-07-07 3,775.76 3,810.45 3,758.27 3,788.89 28.8M
2025-07-04 3,918.62 3,921.05 3,812.62 3,820.05 40.9M
2025-07-03 3,823.84 3,900.72 3,806.50 3,897.56 57.9M
2025-07-02 3,807.04 3,811.80 3,731.97 3,782.63 35.1M
2025-07-01 3,884.79 3,911.92 3,835.28 3,835.28 33.3M
2025-06-30 3,892.93 3,915.90 3,852.19 3,879.62 33.2M
2025-06-27 3,921.70 3,939.11 3,845.03 3,866.76 38.2M
2025-06-26 3,974.73 4,006.98 3,878.02 3,922.97 54.3M
2025-06-25 3,902.13 3,938.61 3,850.21 3,896.81 67.8M
2025-06-24 3,744.98 3,824.46 3,740.63 3,798.21 56.9M
2025-06-23 3,626.93 3,657.94 3,563.26 3,638.62 37.5M
2025-06-20 3,646.05 3,698.47 3,625.32 3,698.47 40.6M
2025-06-19 3,663.14 3,683.35 3,618.74 3,630.07 37.3M
2025-06-18 3,576.23 3,635.92 3,576.23 3,634.60 35.6M
2025-06-17 3,616.35 3,727.32 3,574.82 3,598.55 60.0M
2025-06-16 3,504.91 3,570.46 3,489.25 3,568.65 40.4M
2025-06-13 3,625.38 3,626.68 3,489.43 3,516.60 53.0M
2025-06-12 3,596.82 3,628.18 3,568.87 3,574.58 44.5M
2025-06-11 3,527.59 3,604.00 3,518.84 3,601.78 46.9M
2025-06-10 3,509.35 3,515.96 3,459.85 3,474.57 32.2M
2025-06-09 3,520.74 3,534.86 3,473.20 3,486.75 38.9M
2025-06-05 3,390.02 3,510.35 3,379.42 3,449.12 51.6M
2025-06-04 3,342.69 3,376.64 3,335.10 3,353.07 43.7M
2025-06-02 3,215.61 3,268.80 3,215.09 3,249.96 32.1M
2025-05-30 3,251.35 3,279.56 3,213.17 3,218.54 45.8M
2025-05-29 3,313.89 3,314.41 3,247.09 3,285.19 29.4M
2025-05-28 3,229.83 3,280.73 3,221.14 3,254.35 35.8M
2025-05-27 3,191.67 3,194.88 3,159.06 3,180.29 23.9M
2025-05-26 3,134.81 3,212.73 3,124.22 3,206.85 27.5M
2025-05-23 3,166.29 3,177.69 3,125.35 3,131.72 22.8M
2025-05-22 3,194.52 3,199.60 3,136.51 3,141.33 29.8M
2025-05-21 3,240.89 3,242.02 3,213.96 3,217.70 23.5M
2025-05-20 3,261.89 3,295.92 3,214.49 3,217.47 24.1M
2025-05-19 3,267.35 3,267.35 3,188.93 3,214.60 33.0M
2025-05-16 3,300.50 3,331.92 3,274.41 3,316.63 37.0M
2025-05-15 3,354.41 3,378.89 3,267.16 3,277.29 33.2M
2025-05-14 3,350.80 3,364.41 3,326.90 3,353.16 49.6M
2025-05-13 3,315.29 3,327.14 3,262.25 3,277.82 42.3M
2025-05-12 3,166.48 3,255.16 3,150.83 3,255.16 36.0M
2025-05-09 3,170.54 3,171.95 3,099.86 3,122.94 25.1M
2025-05-08 3,174.41 3,201.77 3,144.61 3,149.19 49.5M
2025-05-07 3,108.69 3,145.43 3,098.09 3,133.17 33.2M
2025-05-02 3,057.61 3,099.33 3,038.99 3,087.98 37.8M
2025-04-30 3,084.43 3,089.86 3,034.47 3,046.65 29.4M
2025-04-29 3,094.83 3,121.80 3,073.91 3,093.44 30.3M
2025-04-28 3,148.79 3,150.34 3,069.46 3,081.31 27.4M
2025-04-25 3,168.82 3,201.61 3,137.36 3,168.34 37.2M
2025-04-24 3,155.73 3,170.37 3,103.40 3,110.51 37.8M
2025-04-23 3,082.89 3,141.74 3,066.53 3,139.72 46.1M
2025-04-22 3,016.09 3,030.77 3,000.25 3,007.90 73.0M
2025-04-21 3,025.99 3,095.26 3,022.01 3,044.50 27.4M
2025-04-18 2,988.70 3,024.36 2,965.21 3,021.42 18.3M
2025-04-17 2,933.41 3,001.65 2,933.41 2,995.53 44.9M
2025-04-16 3,011.96 3,013.16 2,942.68 2,950.52 30.3M
2025-04-15 3,037.37 3,083.43 3,036.01 3,060.47 23.8M
2025-04-14 3,068.24 3,081.71 3,017.32 3,038.59 32.9M
2025-04-11 2,938.91 3,016.86 2,922.26 3,008.48 56.3M
2025-04-10 2,885.09 3,056.48 2,883.57 3,010.85 47.9M
2025-04-09 2,825.56 2,857.07 2,763.20 2,789.44 40.7M
2025-04-08 2,932.71 2,935.78 2,839.71 2,850.54 41.7M
2025-04-07 2,891.92 2,911.34 2,819.19 2,819.19 55.0M
2025-04-04 3,094.27 3,180.55 3,001.70 3,054.38 48.9M
2025-04-03 3,115.31 3,180.09 3,109.14 3,180.09 33.4M
2025-04-02 3,267.59 3,276.05 3,217.91 3,227.97 28.3M
2025-04-01 3,220.70 3,262.05 3,174.27 3,248.23 28.9M
2025-03-31 3,243.18 3,243.18 3,162.39 3,165.00 39.1M
2025-03-28 3,397.73 3,401.69 3,308.77 3,320.60 31.4M
2025-03-27 3,452.64 3,492.76 3,429.94 3,434.09 33.6M
2025-03-26 3,467.48 3,533.36 3,447.71 3,519.22 32.5M
2025-03-25 3,584.95 3,588.95 3,454.46 3,454.46 37.6M
2025-03-24 3,573.29 3,600.31 3,548.03 3,553.56 31.1M
2025-03-21 3,581.05 3,650.02 3,567.82 3,607.92 90.2M
2025-03-20 3,544.52 3,555.74 3,501.04 3,545.18 61.7M
2025-03-19 3,437.66 3,539.96 3,435.99 3,495.79 73.4M
2025-03-18 3,520.54 3,528.05 3,436.88 3,454.19 51.4M
2025-03-17 3,455.14 3,506.53 3,455.14 3,486.05 70.2M
2025-03-14 3,336.92 3,420.40 3,329.35 3,404.51 38.4M
2025-03-13 3,416.30 3,429.54 3,311.05 3,335.22 57.2M
2025-03-12 3,234.89 3,364.65 3,231.51 3,360.40 51.5M
2025-03-11 3,130.83 3,214.49 3,107.47 3,206.05 43.7M
2025-03-10 3,212.72 3,271.82 3,212.13 3,222.83 30.9M
2025-03-07 3,205.28 3,262.61 3,186.86 3,246.92 41.2M
2025-03-06 3,331.93 3,335.24 3,214.60 3,230.37 39.5M
2025-03-05 3,312.89 3,332.32 3,271.85 3,312.90 39.2M
2025-03-04 3,251.44 3,272.85 3,226.52 3,271.63 43.4M
2025-02-28 3,370.23 3,370.23 3,306.68 3,312.64 63.4M
2025-02-27 3,558.03 3,576.32 3,465.18 3,470.44 55.0M
2025-02-26 3,515.19 3,566.62 3,505.25 3,531.64 47.4M
2025-02-25 3,511.09 3,572.52 3,505.67 3,537.68 39.8M
2025-02-24 3,578.79 3,581.94 3,528.85 3,581.94 42.9M
2025-02-21 3,649.93 3,664.92 3,606.94 3,658.79 57.9M
2025-02-20 3,738.80 3,755.61 3,660.33 3,674.35 73.6M
2025-02-19 3,670.41 3,764.94 3,670.41 3,748.41 104.3M
2025-02-18 3,615.03 3,632.53 3,576.23 3,622.08 66.5M
2025-02-17 3,601.57 3,642.42 3,591.04 3,609.12 64.3M
2025-02-14 3,566.96 3,608.91 3,545.34 3,574.32 103.0M
2025-02-13 3,496.92 3,546.39 3,492.26 3,537.41 66.9M
2025-02-12 3,480.90 3,500.18 3,442.09 3,473.12 58.2M
2025-02-11 3,510.80 3,518.18 3,470.30 3,493.86 71.7M
2025-02-10 3,379.97 3,496.63 3,353.84 3,490.87 95.8M
2025-02-07 3,411.24 3,460.75 3,384.74 3,447.40 118.8M
2025-02-06 3,362.99 3,397.18 3,329.76 3,395.29 51.6M
2025-02-05 3,266.53 3,308.30 3,266.53 3,295.95 53.6M
2025-02-04 3,246.27 3,297.70 3,215.33 3,221.25 69.1M
2025-02-03 3,254.76 3,256.03 3,160.86 3,189.47 68.3M
2025-01-31 3,497.29 3,502.31 3,331.16 3,356.44 82.6M
2025-01-24 3,562.96 3,621.08 3,542.45 3,560.11 41.1M
2025-01-23 3,594.10 3,597.50 3,532.49 3,541.04 110.1M
2025-01-22 3,556.02 3,635.04 3,515.38 3,624.78 73.5M
2025-01-21 3,499.51 3,548.64 3,467.37 3,524.14 106.7M
2025-01-20 3,497.37 3,500.50 3,435.31 3,454.50 79.8M
2025-01-17 3,384.32 3,477.51 3,383.48 3,467.14 64.8M
2025-01-16 3,400.70 3,425.60 3,377.05 3,390.84 49.0M
2025-01-15 3,315.15 3,362.61 3,307.09 3,315.40 42.1M
2025-01-14 3,299.79 3,314.73 3,264.39 3,295.20 40.2M
2025-01-13 3,353.69 3,370.80 3,276.02 3,279.36 37.3M
2025-01-10 3,430.86 3,467.71 3,384.55 3,389.09 43.5M
2025-01-09 3,424.88 3,447.64 3,403.57 3,417.53 66.2M
2025-01-08 3,229.49 3,402.21 3,223.49 3,398.39 69.6M
2025-01-07 3,389.65 3,393.86 3,272.60 3,272.60 57.6M
2025-01-06 3,203.78 3,329.23 3,203.78 3,323.44 54.9M
2025-01-03 3,019.73 3,172.98 3,013.89 3,153.06 52.8M
2025-01-02 2,954.99 3,011.64 2,931.05 3,004.33 32.5M