L

290650
🏛️ 韓国 →
55,500.00
最終更新: 2025-09-29
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 57,000.00 57,100.00 55,700.00 56,000.00 58.7K
09:05 56,000.00 57,000.00 56,000.00 57,000.00 24.1K
09:10 57,100.00 58,200.00 57,000.00 58,200.00 67.4K
09:15 58,100.00 58,500.00 56,650.00 56,650.00 76.4K
09:20 56,600.00 57,300.00 56,600.00 57,100.00 19.9K
09:25 57,200.00 57,600.00 56,800.00 57,000.00 29.4K
09:30 57,000.00 57,000.00 56,600.00 56,600.00 17.4K
09:35 56,600.00 56,900.00 56,000.00 56,000.00 35.0K
09:40 56,100.00 56,200.00 55,300.00 55,900.00 49.8K
09:45 55,900.00 56,000.00 55,200.00 56,000.00 31.6K
09:50 56,000.00 56,300.00 55,900.00 56,300.00 9.7K
09:55 56,200.00 56,500.00 56,200.00 56,500.00 8.4K
10:00 56,500.00 56,500.00 56,000.00 56,100.00 10.2K
10:05 56,000.00 56,100.00 55,400.00 55,700.00 17.7K
10:10 55,800.00 56,100.00 55,700.00 56,000.00 9.1K
10:15 56,100.00 56,100.00 55,900.00 55,900.00 6.0K
10:20 56,000.00 56,000.00 55,800.00 55,800.00 8.2K
10:25 55,800.00 56,000.00 55,700.00 55,900.00 6.8K
10:30 56,000.00 56,000.00 55,800.00 56,000.00 3.3K
10:35 55,900.00 56,000.00 55,900.00 56,000.00 6.5K
10:40 56,000.00 56,000.00 55,900.00 56,000.00 9.8K
10:45 55,900.00 55,900.00 55,600.00 55,600.00 11.1K
10:50 55,600.00 55,600.00 55,400.00 55,500.00 10.0K
10:55 55,400.00 55,600.00 55,300.00 55,500.00 9.2K
11:00 55,600.00 55,600.00 55,400.00 55,500.00 3.1K
11:05 55,500.00 55,600.00 55,300.00 55,300.00 5.8K
11:10 55,400.00 55,500.00 55,300.00 55,500.00 6.1K
11:15 55,500.00 56,000.00 55,500.00 55,900.00 5.9K
11:20 55,900.00 56,000.00 55,700.00 56,000.00 3.9K
11:25 55,900.00 56,000.00 55,800.00 55,900.00 3.9K
11:30 55,900.00 55,900.00 55,700.00 55,700.00 4.5K
11:35 55,700.00 55,900.00 55,700.00 55,700.00 2.9K
11:40 55,800.00 55,800.00 55,700.00 55,800.00 4.5K
11:45 55,700.00 55,800.00 55,600.00 55,700.00 5.4K
11:50 55,700.00 55,700.00 55,500.00 55,600.00 3.6K
11:55 55,600.00 56,600.00 55,600.00 56,500.00 15.2K
12:00 56,600.00 56,600.00 56,100.00 56,200.00 2.7K
12:05 56,200.00 56,300.00 56,100.00 56,200.00 2.9K
12:10 56,250.00 56,500.00 56,200.00 56,400.00 3.1K
12:15 56,500.00 56,700.00 56,400.00 56,600.00 5.3K
12:20 56,700.00 56,900.00 56,500.00 56,500.00 6.2K
12:25 56,600.00 56,600.00 56,400.00 56,500.00 2.1K
12:30 56,600.00 56,600.00 56,500.00 56,500.00 2.7K
12:35 56,500.00 56,900.00 56,400.00 56,900.00 6.1K
12:40 56,900.00 57,400.00 56,900.00 57,300.00 16.2K
12:45 57,300.00 57,400.00 57,000.00 57,000.00 11.1K
12:50 57,100.00 57,100.00 56,900.00 57,000.00 4.4K
12:55 56,900.00 57,100.00 56,800.00 56,800.00 5.7K
13:00 56,700.00 56,800.00 56,500.00 56,600.00 6.0K
13:05 56,700.00 56,800.00 56,400.00 56,500.00 8.1K
13:10 56,600.00 56,600.00 56,400.00 56,500.00 3.4K
13:15 56,500.00 56,800.00 56,400.00 56,800.00 4.8K
13:20 56,700.00 57,000.00 56,700.00 57,000.00 4.5K
13:25 57,000.00 57,000.00 56,800.00 56,900.00 3.3K
13:30 56,900.00 57,000.00 56,800.00 56,900.00 2.3K
13:35 57,000.00 57,000.00 56,800.00 56,800.00 4.7K
13:40 56,900.00 57,000.00 56,800.00 56,900.00 4.3K
13:45 56,900.00 57,000.00 56,700.00 56,800.00 2.9K
13:50 56,800.00 56,900.00 56,700.00 56,800.00 2.9K
13:55 56,800.00 57,400.00 56,800.00 57,200.00 14.2K
14:00 57,200.00 57,400.00 56,900.00 57,400.00 8.8K
14:05 57,400.00 57,500.00 57,100.00 57,400.00 9.7K
14:10 57,400.00 57,500.00 57,300.00 57,350.00 5.3K
14:15 57,400.00 57,400.00 57,300.00 57,300.00 6.0K
14:20 57,300.00 57,400.00 57,000.00 57,100.00 6.3K
14:25 57,000.00 57,400.00 57,000.00 57,400.00 9.1K
14:30 57,300.00 57,600.00 57,200.00 57,300.00 13.6K
14:35 57,300.00 57,500.00 57,200.00 57,500.00 6.8K
14:40 57,500.00 57,600.00 57,450.00 57,550.00 6.0K
14:45 57,500.00 57,600.00 57,500.00 57,600.00 7.3K
14:50 57,600.00 57,600.00 57,400.00 57,600.00 10.3K
14:55 57,500.00 57,600.00 57,300.00 57,400.00 6.1K
15:00 57,500.00 57,500.00 57,300.00 57,300.00 7.8K
15:05 57,300.00 57,300.00 57,000.00 57,000.00 10.1K
15:10 57,000.00 57,100.00 56,800.00 56,900.00 13.3K
15:15 56,900.00 57,400.00 56,900.00 57,400.00 14.0K
15:25 57,500.00 57,500.00 57,500.00 57,500.00 13.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 52,800.00 56,400.00 51,200.00 55,500.00 1.3M
2025-09-26 59,200.00 59,200.00 49,500.00 50,200.00 2.4M
2025-09-25 60,700.00 61,500.00 59,000.00 60,400.00 0.8M
2025-09-24 61,400.00 62,900.00 57,600.00 60,000.00 1.7M
2025-09-23 57,100.00 58,500.00 55,200.00 57,500.00 0.9M
2025-09-22 54,200.00 58,000.00 52,900.00 57,100.00 1.6M
2025-09-19 60,100.00 61,000.00 51,800.00 54,300.00 3.4M
2025-09-18 63,100.00 63,800.00 59,700.00 61,200.00 0.9M
2025-09-17 60,900.00 64,200.00 58,400.00 62,500.00 1.5M
2025-09-16 66,000.00 67,900.00 60,100.00 61,500.00 2.0M
2025-09-15 57,400.00 65,200.00 57,100.00 64,700.00 2.6M
2025-09-12 48,100.00 62,200.00 48,050.00 59,300.00 4.6M
2025-09-11 50,400.00 51,800.00 48,450.00 49,400.00 1.1M
2025-09-10 49,250.00 51,600.00 47,150.00 50,400.00 2.0M
2025-09-09 49,000.00 53,700.00 48,250.00 50,700.00 2.7M
2025-09-08 45,050.00 53,900.00 43,000.00 48,950.00 6.4M
2025-09-05 33,550.00 42,150.00 33,100.00 42,150.00 4.2M
2025-09-04 30,750.00 33,450.00 30,750.00 32,450.00 0.6M
2025-09-03 30,300.00 30,750.00 29,700.00 30,700.00 0.1M
2025-09-02 30,200.00 30,600.00 29,200.00 30,300.00 0.1M
2025-09-01 30,700.00 30,700.00 29,150.00 29,400.00 0.2M
2025-08-29 31,350.00 32,250.00 30,800.00 31,050.00 0.2M
2025-08-28 30,200.00 32,300.00 30,200.00 30,900.00 0.3M
2025-08-27 30,600.00 30,650.00 29,650.00 29,750.00 0.1M
2025-08-26 30,950.00 31,200.00 30,450.00 30,550.00 0.1M
2025-08-25 30,750.00 32,200.00 30,600.00 30,900.00 0.3M
2025-08-22 30,450.00 31,000.00 30,150.00 30,450.00 0.1M
2025-08-21 30,550.00 30,850.00 30,000.00 30,350.00 0.1M
2025-08-20 29,800.00 30,650.00 29,100.00 30,550.00 0.3M
2025-08-19 31,150.00 32,150.00 30,550.00 30,900.00 0.2M
2025-08-18 30,850.00 31,250.00 30,400.00 30,900.00 0.2M
2025-08-14 31,700.00 32,150.00 31,200.00 31,400.00 0.1M
2025-08-13 32,550.00 32,600.00 31,500.00 31,500.00 0.2M
2025-08-12 31,900.00 33,500.00 31,800.00 32,000.00 0.2M
2025-08-11 34,350.00 34,450.00 32,000.00 32,050.00 0.4M
2025-08-08 33,450.00 34,650.00 32,850.00 33,950.00 0.3M
2025-08-07 33,050.00 33,700.00 32,150.00 33,200.00 0.3M
2025-08-06 31,500.00 32,750.00 31,500.00 32,450.00 0.2M
2025-08-05 32,500.00 33,000.00 31,350.00 31,650.00 0.3M
2025-08-04 31,200.00 32,100.00 30,850.00 31,400.00 0.3M
2025-08-01 32,200.00 32,550.00 31,450.00 31,900.00 0.4M
2025-07-31 34,050.00 35,450.00 32,450.00 33,100.00 0.6M
2025-07-30 34,700.00 35,350.00 33,200.00 33,500.00 0.5M
2025-07-29 35,200.00 35,750.00 34,250.00 35,150.00 0.4M
2025-07-28 36,000.00 36,700.00 35,000.00 36,000.00 0.6M
2025-07-25 35,000.00 35,400.00 33,550.00 34,500.00 0.3M
2025-07-24 35,600.00 35,850.00 33,950.00 34,750.00 0.6M
2025-07-23 32,350.00 35,400.00 32,050.00 34,900.00 1.3M
2025-07-22 30,750.00 36,550.00 29,850.00 32,100.00 3.2M
2025-07-21 29,550.00 29,750.00 28,150.00 29,200.00 0.5M
2025-07-18 31,800.00 31,900.00 29,850.00 29,850.00 0.5M
2025-07-17 31,300.00 32,750.00 30,700.00 32,300.00 0.4M
2025-07-16 30,850.00 31,300.00 29,650.00 31,050.00 0.3M
2025-07-15 30,750.00 31,750.00 30,750.00 31,200.00 0.2M
2025-07-14 31,250.00 31,750.00 30,500.00 31,000.00 0.2M
2025-07-11 31,300.00 33,300.00 30,700.00 31,300.00 0.6M
2025-07-10 31,650.00 31,950.00 30,950.00 31,000.00 0.3M
2025-07-09 32,000.00 32,350.00 31,150.00 31,500.00 0.4M
2025-07-08 30,700.00 32,100.00 29,950.00 32,000.00 0.6M
2025-07-07 29,250.00 30,850.00 28,700.00 30,700.00 0.6M
2025-07-04 29,650.00 31,050.00 29,200.00 29,750.00 0.6M
2025-07-03 27,600.00 30,250.00 27,300.00 29,500.00 0.6M
2025-07-02 27,250.00 27,800.00 27,000.00 27,700.00 0.2M
2025-07-01 27,350.00 28,450.00 27,150.00 27,250.00 0.3M
2025-06-30 27,850.00 27,850.00 26,400.00 27,750.00 0.3M
2025-06-27 26,600.00 28,050.00 26,450.00 27,850.00 0.2M
2025-06-26 27,450.00 27,650.00 26,500.00 26,800.00 0.3M
2025-06-25 28,900.00 28,900.00 27,450.00 27,700.00 0.3M
2025-06-24 29,400.00 29,700.00 28,350.00 28,900.00 0.3M
2025-06-23 28,850.00 29,850.00 27,750.00 29,000.00 0.5M
2025-06-20 28,150.00 29,600.00 27,850.00 29,200.00 0.5M
2025-06-19 29,500.00 29,500.00 27,650.00 28,100.00 0.4M
2025-06-18 29,450.00 30,750.00 29,200.00 29,650.00 0.2M
2025-06-17 30,250.00 30,400.00 28,750.00 29,750.00 0.4M
2025-06-16 30,050.00 30,600.00 29,400.00 29,950.00 0.3M
2025-06-13 30,650.00 30,900.00 28,850.00 30,400.00 0.4M
2025-06-12 28,800.00 31,000.00 28,700.00 30,450.00 0.5M
2025-06-11 28,250.00 30,050.00 27,900.00 29,000.00 0.4M
2025-06-10 26,250.00 29,250.00 26,250.00 28,500.00 0.7M
2025-06-09 26,650.00 27,000.00 25,500.00 25,900.00 0.4M
2025-06-05 27,650.00 27,900.00 26,650.00 26,900.00 0.3M
2025-06-04 28,000.00 29,300.00 27,650.00 28,000.00 0.3M
2025-06-02 28,800.00 29,000.00 27,250.00 27,700.00 0.4M
2025-05-30 27,050.00 28,650.00 26,800.00 28,200.00 0.4M
2025-05-29 27,050.00 27,550.00 26,100.00 27,100.00 0.4M
2025-05-28 26,450.00 27,600.00 26,200.00 26,950.00 0.6M
2025-05-27 30,050.00 31,100.00 27,650.00 27,950.00 1.2M
2025-05-26 31,150.00 33,250.00 30,200.00 32,400.00 0.5M
2025-05-23 28,700.00 31,400.00 28,700.00 30,600.00 0.7M
2025-05-22 29,200.00 30,750.00 28,300.00 28,450.00 0.6M
2025-05-21 25,050.00 29,450.00 25,050.00 29,150.00 1.1M
2025-05-20 22,500.00 25,850.00 22,400.00 24,850.00 0.6M
2025-05-19 21,900.00 22,900.00 21,800.00 22,400.00 0.1M
2025-05-16 22,350.00 22,600.00 21,500.00 22,400.00 0.1M
2025-05-15 22,850.00 23,300.00 22,700.00 22,800.00 0.0M
2025-05-14 23,100.00 23,400.00 22,450.00 23,000.00 0.1M
2025-05-13 22,250.00 23,350.00 21,950.00 23,200.00 0.1M
2025-05-12 23,850.00 23,850.00 22,500.00 22,500.00 0.1M
2025-05-09 23,100.00 23,750.00 23,000.00 23,600.00 0.1M
2025-05-08 22,800.00 23,400.00 22,750.00 23,300.00 0.1M
2025-05-07 22,800.00 23,100.00 22,400.00 22,950.00 0.1M
2025-05-02 22,100.00 23,000.00 22,100.00 22,550.00 0.1M
2025-04-30 21,400.00 22,700.00 21,400.00 22,200.00 0.1M
2025-04-29 21,150.00 21,750.00 20,800.00 21,600.00 0.0M
2025-04-28 21,500.00 21,650.00 21,050.00 21,300.00 0.0M
2025-04-25 21,400.00 21,600.00 21,150.00 21,400.00 0.1M
2025-04-24 21,350.00 21,650.00 20,900.00 21,350.00 0.0M
2025-04-23 21,300.00 21,450.00 20,900.00 21,350.00 0.1M
2025-04-22 21,300.00 21,300.00 20,500.00 20,900.00 0.0M
2025-04-21 20,900.00 21,200.00 20,600.00 21,150.00 0.0M
2025-04-18 20,750.00 21,150.00 20,550.00 21,050.00 0.0M
2025-04-17 20,500.00 21,150.00 20,400.00 21,050.00 0.0M
2025-04-16 20,500.00 20,950.00 20,350.00 20,400.00 0.0M
2025-04-15 20,450.00 20,750.00 20,400.00 20,700.00 0.0M
2025-04-14 20,200.00 20,600.00 20,100.00 20,600.00 0.0M
2025-04-11 19,630.00 20,350.00 19,310.00 20,350.00 0.1M
2025-04-10 19,800.00 19,820.00 19,340.00 19,570.00 0.1M
2025-04-09 18,770.00 19,300.00 18,570.00 19,050.00 0.1M
2025-04-08 19,350.00 19,710.00 18,870.00 18,950.00 0.1M
2025-04-07 19,030.00 19,480.00 18,490.00 19,310.00 0.2M
2025-04-04 19,990.00 20,400.00 19,690.00 20,000.00 0.1M
2025-04-03 20,250.00 20,300.00 19,700.00 20,000.00 0.1M
2025-04-02 20,200.00 20,550.00 19,380.00 20,550.00 0.1M
2025-04-01 20,200.00 20,450.00 19,850.00 19,850.00 0.2M
2025-03-31 21,800.00 21,800.00 19,720.00 20,100.00 0.2M
2025-03-28 21,700.00 22,350.00 21,550.00 22,000.00 0.1M
2025-03-27 21,800.00 22,150.00 21,700.00 21,950.00 0.0M
2025-03-26 22,600.00 22,600.00 21,800.00 22,100.00 0.1M
2025-03-25 21,850.00 22,400.00 21,750.00 22,350.00 0.1M
2025-03-24 21,400.00 22,150.00 21,400.00 22,100.00 0.1M
2025-03-21 21,600.00 21,800.00 20,900.00 21,800.00 0.1M
2025-03-20 21,650.00 21,650.00 20,800.00 21,400.00 0.1M
2025-03-19 21,400.00 21,550.00 20,950.00 21,400.00 0.1M
2025-03-18 21,700.00 21,700.00 21,100.00 21,400.00 0.1M
2025-03-17 22,250.00 22,450.00 20,850.00 21,500.00 0.2M
2025-03-14 22,200.00 22,600.00 22,000.00 22,000.00 0.1M
2025-03-13 23,100.00 23,150.00 22,200.00 22,250.00 0.1M
2025-03-12 22,500.00 23,400.00 22,500.00 23,100.00 0.1M
2025-03-11 22,300.00 22,950.00 21,750.00 22,800.00 0.1M
2025-03-10 22,900.00 23,000.00 22,350.00 23,000.00 0.1M
2025-03-07 23,200.00 23,300.00 22,600.00 23,100.00 0.1M
2025-03-06 23,800.00 23,800.00 22,450.00 23,000.00 0.1M
2025-03-05 23,500.00 23,800.00 22,900.00 23,350.00 0.2M
2025-03-04 22,000.00 23,550.00 22,000.00 23,200.00 0.3M
2025-02-28 22,500.00 22,900.00 21,650.00 21,650.00 0.2M
2025-02-27 23,500.00 23,500.00 22,600.00 22,850.00 0.1M
2025-02-26 23,150.00 24,000.00 22,900.00 23,200.00 0.1M
2025-02-25 23,350.00 23,600.00 22,300.00 23,450.00 0.2M
2025-02-24 22,850.00 24,000.00 22,650.00 23,700.00 0.2M
2025-02-21 21,350.00 23,550.00 21,250.00 23,050.00 0.3M
2025-02-20 21,200.00 21,550.00 21,000.00 21,350.00 0.1M
2025-02-19 21,250.00 21,600.00 21,000.00 21,450.00 0.1M
2025-02-18 20,800.00 21,400.00 20,100.00 21,300.00 0.2M
2025-02-17 20,950.00 21,100.00 20,450.00 20,800.00 0.1M
2025-02-14 20,800.00 21,100.00 20,400.00 20,850.00 0.1M
2025-02-13 21,400.00 21,750.00 20,950.00 21,000.00 0.1M
2025-02-12 21,600.00 21,900.00 21,300.00 21,550.00 0.1M
2025-02-11 22,750.00 22,850.00 21,200.00 21,550.00 0.2M
2025-02-10 23,200.00 23,250.00 22,600.00 22,900.00 0.1M
2025-02-07 23,000.00 24,350.00 22,850.00 23,400.00 0.1M
2025-02-06 22,550.00 23,550.00 22,500.00 22,950.00 0.1M
2025-02-05 22,800.00 23,000.00 22,450.00 22,550.00 0.0M
2025-02-04 23,350.00 23,350.00 22,400.00 22,800.00 0.1M
2025-02-03 22,500.00 22,750.00 21,900.00 22,550.00 0.1M
2025-01-31 23,250.00 23,450.00 22,700.00 23,000.00 0.1M
2025-01-24 23,650.00 23,850.00 22,800.00 23,250.00 0.2M
2025-01-23 25,800.00 25,800.00 23,000.00 23,000.00 0.4M
2025-01-22 27,000.00 27,300.00 24,350.00 25,700.00 0.8M
2025-01-21 24,750.00 25,700.00 24,550.00 25,700.00 0.2M
2025-01-20 24,500.00 25,550.00 23,650.00 24,550.00 0.1M
2025-01-17 24,800.00 25,300.00 24,200.00 24,450.00 0.1M
2025-01-16 24,000.00 25,000.00 23,200.00 24,800.00 0.2M
2025-01-15 23,850.00 24,150.00 22,550.00 24,100.00 0.3M
2025-01-14 25,450.00 25,450.00 22,850.00 23,900.00 0.4M
2025-01-13 26,550.00 26,700.00 24,950.00 25,000.00 0.1M
2025-01-10 26,650.00 27,400.00 26,500.00 26,700.00 0.1M
2025-01-09 26,000.00 27,200.00 26,000.00 26,800.00 0.1M
2025-01-08 26,650.00 26,650.00 26,100.00 26,350.00 0.1M
2025-01-07 26,250.00 27,450.00 25,700.00 26,450.00 0.3M
2025-01-06 26,600.00 27,350.00 26,050.00 26,250.00 0.2M
2025-01-03 25,500.00 27,150.00 25,500.00 27,100.00 0.4M
2025-01-02 24,100.00 25,850.00 23,950.00 25,500.00 0.3M