MiraeAsset TIGER PHLX US AI Semiconductor ETF (497570)

497570
🏛️ 韓国 →
13,725.00
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 13,480.00 13,520.00 13,480.00 13,515.00 9.9K
09:01 13,515.00 13,515.00 13,510.00 13,510.00 0.2K
09:02 13,505.00 13,515.00 13,480.00 13,510.00 2.5K
09:03 13,510.00 13,510.00 13,510.00 13,510.00 0.8K
09:04 13,515.00 13,520.00 13,515.00 13,515.00 1.4K
09:05 13,515.00 13,525.00 13,510.00 13,525.00 3.1K
09:06 13,515.00 13,525.00 13,500.00 13,505.00 6.7K
09:07 13,505.00 13,505.00 13,500.00 13,500.00 8.0K
09:08 13,500.00 13,500.00 13,495.00 13,495.00 2.4K
09:09 13,495.00 13,500.00 13,495.00 13,500.00 0.5K
09:10 13,500.00 13,500.00 13,485.00 13,495.00 2.7K
09:11 13,490.00 13,495.00 13,490.00 13,490.00 1.0K
09:12 13,495.00 13,495.00 13,490.00 13,490.00 1.7K
09:13 13,495.00 13,500.00 13,490.00 13,500.00 2.3K
09:14 13,500.00 13,500.00 13,490.00 13,495.00 0.3K
09:15 13,495.00 13,500.00 13,490.00 13,490.00 2.4K
09:16 13,495.00 13,500.00 13,490.00 13,497.00 1.1K
09:17 13,500.00 13,500.00 13,500.00 13,500.00 1.1K
09:18 13,505.00 13,505.00 13,495.00 13,500.00 1.7K
09:19 13,495.00 13,500.00 13,495.00 13,500.00 0.6K
09:20 13,500.00 13,500.00 13,495.00 13,500.00 0.7K
09:21 13,500.00 13,500.00 13,500.00 13,500.00 1.0K
09:22 13,500.00 13,500.00 13,500.00 13,500.00 0.3K
09:23 13,500.00 13,500.00 13,495.00 13,495.00 0.7K
09:24 13,500.00 13,500.00 13,495.00 13,500.00 0.1K
09:25 13,500.00 13,500.00 13,495.00 13,495.00 10.3K
09:26 13,495.00 13,500.00 13,480.00 13,480.00 1.6K
09:27 13,480.00 13,500.00 13,480.00 13,485.00 9.4K
09:28 13,490.00 13,490.00 13,490.00 13,490.00 0.7K
09:29 13,490.00 13,495.00 13,480.00 13,480.00 3.6K
09:30 13,490.00 13,495.00 13,480.00 13,495.00 1.7K
09:31 13,495.00 13,500.00 13,495.00 13,500.00 0.9K
09:32 13,500.00 13,505.00 13,500.00 13,500.00 2.2K
09:33 13,500.00 13,510.00 13,500.00 13,510.00 1.1K
09:34 13,505.00 13,510.00 13,505.00 13,510.00 0.3K
09:35 13,510.00 13,510.00 13,505.00 13,505.00 0.5K
09:36 13,505.00 13,510.00 13,505.00 13,510.00 1.2K
09:37 13,510.00 13,515.00 13,510.00 13,510.00 3.2K
09:38 13,515.00 13,515.00 13,512.00 13,515.00 0.2K
09:39 13,515.00 13,515.00 13,510.00 13,510.00 2.9K
09:40 13,510.00 13,515.00 13,505.00 13,510.00 0.5K
09:41 13,510.00 13,510.00 13,510.00 13,510.00 0.9K
09:42 13,515.00 13,515.00 13,515.00 13,515.00 0.9K
09:43 13,515.00 13,520.00 13,515.00 13,520.00 0.3K
09:44 13,520.00 13,525.00 13,515.00 13,520.00 1.0K
09:45 13,520.00 13,525.00 13,520.00 13,520.00 0.9K
09:46 13,520.00 13,525.00 13,515.00 13,525.00 0.4K
09:47 13,525.00 13,525.00 13,520.00 13,520.00 0.5K
09:48 13,520.00 13,520.00 13,515.00 13,515.00 4.2K
09:49 13,515.00 13,520.00 13,515.00 13,520.00 0.4K
09:50 13,520.00 13,520.00 13,510.00 13,515.00 1.7K
09:51 13,520.00 13,520.00 13,515.00 13,515.00 0.3K
09:52 13,515.00 13,520.00 13,515.00 13,515.00 0.6K
09:53 13,515.00 13,515.00 13,510.00 13,510.00 0.3K
09:54 13,515.00 13,515.00 13,510.00 13,510.00 3.0K
09:55 13,510.00 13,515.00 13,510.00 13,515.00 2.7K
09:56 13,510.00 13,515.00 13,510.00 13,515.00 0.1K
09:57 13,515.00 13,515.00 13,510.00 13,510.00 2.9K
09:58 13,510.00 13,510.00 13,505.00 13,505.00 1.7K
09:59 13,505.00 13,505.00 13,485.00 13,500.00 7.7K
10:00 13,505.00 13,505.00 13,500.00 13,500.00 0.2K
10:01 13,500.00 13,505.00 13,495.00 13,505.00 0.5K
10:02 13,505.00 13,510.00 13,500.00 13,510.00 1.3K
10:03 13,510.00 13,510.00 13,510.00 13,510.00 0.2K
10:04 13,510.00 13,510.00 13,505.00 13,505.00 3.2K
10:05 13,510.00 13,510.00 13,500.00 13,505.00 1.5K
10:06 13,505.00 13,505.00 13,505.00 13,505.00 0.6K
10:07 13,505.00 13,505.00 13,490.00 13,500.00 7.8K
10:08 13,500.00 13,500.00 13,495.00 13,500.00 1.8K
10:09 13,500.00 13,500.00 13,490.00 13,490.00 2.0K
10:10 13,490.00 13,495.00 13,490.00 13,495.00 0.1K
10:11 13,495.00 13,500.00 13,485.00 13,485.00 0.6K
10:12 13,495.00 13,495.00 13,480.00 13,490.00 3.8K
10:13 13,490.00 13,490.00 13,485.00 13,490.00 0.2K
10:14 13,490.00 13,490.00 13,490.00 13,490.00 0.1K
10:15 13,490.00 13,490.00 13,480.00 13,485.00 0.2K
10:16 13,485.00 13,490.00 13,480.00 13,490.00 2.1K
10:17 13,490.00 13,490.00 13,485.00 13,485.00 4.6K
10:18 13,485.00 13,485.00 13,470.00 13,470.00 9.2K
10:19 13,470.00 13,480.00 13,470.00 13,475.00 0.4K
10:20 13,475.00 13,475.00 13,470.00 13,470.00 0.2K
10:21 13,470.00 13,470.00 13,465.00 13,470.00 0.2K
10:22 13,470.00 13,470.00 13,465.00 13,465.00 0.2K
10:23 13,470.00 13,470.00 13,470.00 13,470.00 3.1K
10:24 13,470.00 13,470.00 13,465.00 13,470.00 0.9K
10:25 13,465.00 13,470.00 13,460.00 13,465.00 2.7K
10:26 13,465.00 13,470.00 13,455.00 13,465.00 1.9K
10:27 13,460.00 13,465.00 13,460.00 13,465.00 0.5K
10:28 13,460.00 13,465.00 13,460.00 13,465.00 1.5K
10:29 13,465.00 13,470.00 13,465.00 13,465.00 0.1K
10:30 13,470.00 13,470.00 13,465.00 13,465.00 0.1K
10:31 13,465.00 13,465.00 13,465.00 13,465.00 0.4K
10:32 13,465.00 13,465.00 13,465.00 13,465.00 0.4K
10:33 13,465.00 13,465.00 13,450.00 13,455.00 25.1K
10:34 13,460.00 13,460.00 13,455.00 13,460.00 0.2K
10:35 13,460.00 13,460.00 13,455.00 13,460.00 0.6K
10:36 13,460.00 13,460.00 13,455.00 13,460.00 2.1K
10:37 13,460.00 13,460.00 13,455.00 13,460.00 0.5K
10:38 13,460.00 13,460.00 13,460.00 13,460.00 0.7K
10:39 13,460.00 13,460.00 13,455.00 13,460.00 2.3K
10:40 13,460.00 13,460.00 13,460.00 13,460.00 1.1K
10:41 13,460.00 13,460.00 13,455.00 13,455.00 8.4K
10:42 13,455.00 13,460.00 13,445.00 13,450.00 4.3K
10:43 13,450.00 13,455.00 13,450.00 13,450.00 9.7K
10:44 13,450.00 13,455.00 13,450.00 13,455.00 6.9K
10:45 13,455.00 13,455.00 13,450.00 13,455.00 2.8K
10:46 13,455.00 13,455.00 13,450.00 13,450.00 0.3K
10:47 13,450.00 13,455.00 13,450.00 13,455.00 1.7K
10:48 13,455.00 13,455.00 13,450.00 13,450.00 0.4K
10:49 13,450.00 13,450.00 13,445.00 13,445.00 0.2K
10:50 13,445.00 13,450.00 13,445.00 13,445.00 0.2K
10:51 13,445.00 13,450.00 13,445.00 13,450.00 0.1K
10:52 13,445.00 13,450.00 13,445.00 13,445.00 11.8K
10:53 13,445.00 13,450.00 13,445.00 13,445.00 10.2K
10:54 13,445.00 13,445.00 13,440.00 13,445.00 0.5K
10:55 13,445.00 13,445.00 13,440.00 13,445.00 1.2K
10:56 13,445.00 13,445.00 13,445.00 13,445.00 0.2K
10:57 13,445.00 13,445.00 13,435.00 13,440.00 4.3K
10:58 13,440.00 13,440.00 13,440.00 13,440.00 1.2K
10:59 13,435.00 13,445.00 13,435.00 13,445.00 3.1K
11:00 13,440.00 13,445.00 13,440.00 13,445.00 2.6K
11:01 13,445.00 13,445.00 13,435.00 13,440.00 0.1K
11:02 13,445.00 13,445.00 13,435.00 13,440.00 4.2K
11:03 13,440.00 13,445.00 13,440.00 13,445.00 0.3K
11:04 13,445.00 13,450.00 13,440.00 13,450.00 0.2K
11:05 13,450.00 13,450.00 13,450.00 13,450.00 0.1K
11:06 13,450.00 13,450.00 13,445.00 13,450.00 1.1K
11:07 13,450.00 13,450.00 13,450.00 13,450.00 0.8K
11:08 13,450.00 13,450.00 13,440.00 13,445.00 3.0K
11:09 13,445.00 13,450.00 13,440.00 13,450.00 6.3K
11:10 13,450.00 13,450.00 13,445.00 13,450.00 1.3K
11:11 13,450.00 13,450.00 13,445.00 13,445.00 1.4K
11:12 13,450.00 13,450.00 13,450.00 13,450.00 0.1K
11:13 13,450.00 13,455.00 13,450.00 13,455.00 2.2K
11:14 13,450.00 13,455.00 13,450.00 13,450.00 1.8K
11:15 13,450.00 13,450.00 13,445.00 13,445.00 0.0K
11:16 13,450.00 13,450.00 13,445.00 13,445.00 0.1K
11:17 13,445.00 13,450.00 13,445.00 13,450.00 0.1K
11:18 13,445.00 13,450.00 13,445.00 13,450.00 0.2K
11:19 13,450.00 13,455.00 13,450.00 13,455.00 0.0K
11:20 13,455.00 13,455.00 13,450.00 13,450.00 0.1K
11:21 13,450.00 13,455.00 13,450.00 13,450.00 0.2K
11:22 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:23 13,452.00 13,452.00 13,450.00 13,450.00 0.3K
11:24 13,450.00 13,455.00 13,450.00 13,455.00 0.0K
11:25 13,455.00 13,455.00 13,445.00 13,450.00 1.8K
11:26 13,450.00 13,450.00 13,440.00 13,445.00 1.3K
11:27 13,445.00 13,455.00 13,440.00 13,450.00 4.0K
11:28 13,450.00 13,450.00 13,440.00 13,450.00 0.3K
11:29 13,445.00 13,445.00 13,435.00 13,445.00 3.5K
11:30 13,445.00 13,445.00 13,440.00 13,445.00 0.3K
11:31 13,442.00 13,445.00 13,440.00 13,445.00 0.2K
11:32 13,445.00 13,450.00 13,440.00 13,445.00 1.7K
11:33 13,440.00 13,440.00 13,440.00 13,440.00 0.4K
11:34 13,440.00 13,445.00 13,440.00 13,445.00 0.1K
11:35 13,440.00 13,445.00 13,440.00 13,440.00 0.1K
11:36 13,445.00 13,450.00 13,440.00 13,440.00 0.4K
11:37 13,440.00 13,445.00 13,440.00 13,440.00 1.2K
11:38 13,440.00 13,445.00 13,440.00 13,440.00 0.5K
11:39 13,440.00 13,450.00 13,435.00 13,440.00 1.3K
11:40 13,440.00 13,445.00 13,440.00 13,440.00 0.0K
11:41 13,435.00 13,440.00 13,435.00 13,440.00 0.3K
11:42 13,440.00 13,440.00 13,435.00 13,440.00 0.1K
11:43 13,435.00 13,435.00 13,435.00 13,435.00 1.4K
11:44 13,435.00 13,440.00 13,435.00 13,435.00 0.0K
11:45 13,435.00 13,440.00 13,435.00 13,435.00 0.2K
11:46 13,435.00 13,440.00 13,435.00 13,435.00 50.6K
11:47 13,435.00 13,440.00 13,435.00 13,435.00 1.3K
11:48 13,435.00 13,440.00 13,435.00 13,435.00 0.6K
11:49 13,440.00 13,440.00 13,435.00 13,435.00 0.0K
11:50 13,435.00 13,435.00 13,435.00 13,435.00 0.1K
11:51 13,435.00 13,445.00 13,435.00 13,440.00 0.9K
11:52 13,440.00 13,440.00 13,440.00 13,440.00 0.5K
11:53 13,440.00 13,442.00 13,435.00 13,435.00 2.1K
11:54 13,435.00 13,445.00 13,430.00 13,440.00 7.1K
11:55 13,440.00 13,440.00 13,435.00 13,440.00 0.1K
11:56 13,435.00 13,440.00 13,435.00 13,440.00 1.6K
11:57 13,440.00 13,440.00 13,430.00 13,430.00 1.4K
11:58 13,430.00 13,440.00 13,430.00 13,435.00 8.6K
11:59 13,430.00 13,435.00 13,430.00 13,435.00 4.0K
12:00 13,440.00 13,445.00 13,440.00 13,440.00 0.9K
12:01 13,440.00 13,450.00 13,435.00 13,445.00 0.2K
12:02 13,440.00 13,445.00 13,435.00 13,435.00 0.1K
12:03 13,440.00 13,440.00 13,435.00 13,435.00 0.2K
12:04 13,435.00 13,440.00 13,435.00 13,440.00 0.0K
12:05 13,440.00 13,445.00 13,435.00 13,440.00 0.7K
12:06 13,440.00 13,440.00 13,435.00 13,440.00 0.0K
12:07 13,440.00 13,440.00 13,430.00 13,440.00 7.9K
12:08 13,430.00 13,440.00 13,430.00 13,440.00 0.0K
12:09 13,440.00 13,440.00 13,435.00 13,435.00 0.7K
12:10 13,440.00 13,440.00 13,435.00 13,440.00 0.2K
12:11 13,440.00 13,440.00 13,435.00 13,435.00 0.5K
12:12 13,440.00 13,440.00 13,430.00 13,430.00 0.4K
12:13 13,430.00 13,440.00 13,430.00 13,435.00 0.9K
12:14 13,435.00 13,435.00 13,435.00 13,435.00 0.1K
12:15 13,435.00 13,435.00 13,435.00 13,435.00 0.1K
12:16 13,440.00 13,440.00 13,435.00 13,435.00 0.4K
12:17 13,435.00 13,445.00 13,435.00 13,445.00 0.0K
12:18 13,435.00 13,445.00 13,435.00 13,440.00 0.4K
12:19 13,440.00 13,445.00 13,435.00 13,440.00 0.1K
12:20 13,435.00 13,440.00 13,435.00 13,440.00 0.5K
12:21 13,440.00 13,445.00 13,430.00 13,445.00 2.3K
12:22 13,430.00 13,440.00 13,430.00 13,440.00 0.2K
12:23 13,440.00 13,440.00 13,435.00 13,435.00 0.1K
12:24 13,437.00 13,440.00 13,435.00 13,435.00 0.1K
12:25 13,435.00 13,440.00 13,435.00 13,440.00 0.4K
12:26 13,435.00 13,435.00 13,432.00 13,432.00 1.1K
12:27 13,432.00 13,435.00 13,432.00 13,435.00 0.2K
12:28 13,435.00 13,435.00 13,430.00 13,430.00 0.6K
12:29 13,435.00 13,435.00 13,430.00 13,430.00 0.2K
12:30 13,432.00 13,432.00 13,430.00 13,432.00 0.2K
12:31 13,435.00 13,435.00 13,430.00 13,435.00 4.0K
12:32 13,435.00 13,440.00 13,430.00 13,435.00 3.3K
12:33 13,440.00 13,440.00 13,435.00 13,435.00 0.1K
12:34 13,435.00 13,440.00 13,435.00 13,440.00 0.3K
12:35 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
12:36 13,435.00 13,440.00 13,435.00 13,435.00 0.1K
12:37 13,435.00 13,445.00 13,430.00 13,445.00 6.1K
12:38 13,445.00 13,445.00 13,435.00 13,445.00 0.5K
12:39 13,445.00 13,450.00 13,445.00 13,450.00 0.0K
12:40 13,445.00 13,450.00 13,440.00 13,440.00 0.1K
12:41 13,440.00 13,445.00 13,440.00 13,440.00 0.0K
12:42 13,450.00 13,450.00 13,440.00 13,440.00 0.7K
12:43 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
12:44 13,445.00 13,445.00 13,445.00 13,445.00 0.1K
12:45 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
12:46 13,445.00 13,450.00 13,440.00 13,440.00 1.3K
12:47 13,440.00 13,445.00 13,440.00 13,445.00 5.1K
12:48 13,445.00 13,445.00 13,445.00 13,445.00 0.6K
12:49 13,450.00 13,450.00 13,445.00 13,445.00 2.1K
12:50 13,450.00 13,455.00 13,450.00 13,452.00 11.0K
12:51 13,455.00 13,455.00 13,450.00 13,455.00 0.7K
12:52 13,450.00 13,450.00 13,450.00 13,450.00 5.4K
12:53 13,450.00 13,455.00 13,450.00 13,455.00 0.2K
12:54 13,445.00 13,450.00 13,445.00 13,450.00 1.6K
12:55 13,450.00 13,455.00 13,450.00 13,450.00 0.3K
12:56 13,455.00 13,455.00 13,445.00 13,445.00 0.6K
12:57 13,445.00 13,455.00 13,445.00 13,445.00 0.1K
12:58 13,455.00 13,455.00 13,445.00 13,450.00 0.1K
12:59 13,450.00 13,455.00 13,450.00 13,450.00 0.3K
13:00 13,455.00 13,455.00 13,450.00 13,455.00 0.3K
13:01 13,450.00 13,460.00 13,450.00 13,450.00 0.9K
13:02 13,450.00 13,450.00 13,450.00 13,450.00 0.1K
13:03 13,450.00 13,455.00 13,450.00 13,450.00 0.1K
13:04 13,455.00 13,455.00 13,455.00 13,455.00 0.5K
13:05 13,455.00 13,455.00 13,455.00 13,455.00 1.8K
13:06 13,455.00 13,460.00 13,455.00 13,460.00 2.1K
13:07 13,460.00 13,460.00 13,455.00 13,460.00 1.4K
13:08 13,460.00 13,465.00 13,455.00 13,460.00 2.4K
13:09 13,455.00 13,460.00 13,450.00 13,450.00 0.9K
13:10 13,450.00 13,460.00 13,450.00 13,455.00 4.0K
13:11 13,455.00 13,470.00 13,455.00 13,455.00 2.7K
13:12 13,455.00 13,455.00 13,445.00 13,445.00 1.4K
13:13 13,450.00 13,450.00 13,450.00 13,450.00 2.0K
13:14 13,450.00 13,455.00 13,450.00 13,450.00 3.6K
13:15 13,450.00 13,455.00 13,450.00 13,450.00 1.7K
13:16 13,450.00 13,455.00 13,445.00 13,455.00 2.5K
13:17 13,455.00 13,455.00 13,445.00 13,450.00 0.7K
13:18 13,450.00 13,455.00 13,445.00 13,450.00 1.5K
13:19 13,450.00 13,455.00 13,450.00 13,450.00 3.4K
13:20 13,450.00 13,455.00 13,450.00 13,450.00 3.1K
13:21 13,455.00 13,455.00 13,450.00 13,450.00 3.8K
13:22 13,450.00 13,465.00 13,450.00 13,450.00 0.3K
13:23 13,455.00 13,455.00 13,450.00 13,450.00 2.7K
13:24 13,455.00 13,460.00 13,455.00 13,460.00 7.6K
13:25 13,455.00 13,460.00 13,455.00 13,460.00 3.8K
13:26 13,460.00 13,460.00 13,455.00 13,460.00 1.2K
13:27 13,455.00 13,460.00 13,455.00 13,455.00 7.1K
13:28 13,455.00 13,460.00 13,455.00 13,460.00 2.6K
13:29 13,460.00 13,460.00 13,455.00 13,455.00 0.9K
13:30 13,460.00 13,465.00 13,460.00 13,460.00 2.9K
13:31 13,465.00 13,465.00 13,460.00 13,465.00 1.1K
13:32 13,460.00 13,465.00 13,460.00 13,460.00 5.1K
13:33 13,460.00 13,465.00 13,460.00 13,460.00 2.2K
13:34 13,460.00 13,460.00 13,455.00 13,460.00 2.6K
13:35 13,460.00 13,460.00 13,455.00 13,455.00 1.2K
13:36 13,455.00 13,460.00 13,455.00 13,460.00 3.6K
13:37 13,460.00 13,465.00 13,460.00 13,460.00 0.7K
13:38 13,460.00 13,460.00 13,460.00 13,460.00 3.6K
13:39 13,460.00 13,465.00 13,460.00 13,460.00 3.4K
13:40 13,465.00 13,465.00 13,460.00 13,460.00 0.7K
13:41 13,460.00 13,470.00 13,460.00 13,465.00 4.4K
13:42 13,470.00 13,470.00 13,465.00 13,465.00 0.8K
13:43 13,465.00 13,470.00 13,465.00 13,470.00 3.6K
13:44 13,470.00 13,470.00 13,465.00 13,470.00 1.0K
13:45 13,470.00 13,470.00 13,465.00 13,465.00 2.8K
13:46 13,465.00 13,475.00 13,465.00 13,475.00 1.8K
13:47 13,465.00 13,470.00 13,465.00 13,465.00 2.7K
13:48 13,465.00 13,470.00 13,465.00 13,465.00 2.0K
13:49 13,470.00 13,475.00 13,465.00 13,465.00 3.1K
13:50 13,475.00 13,480.00 13,465.00 13,475.00 3.8K
13:51 13,470.00 13,480.00 13,470.00 13,470.00 2.5K
13:52 13,470.00 13,475.00 13,470.00 13,475.00 1.1K
13:53 13,475.00 13,475.00 13,470.00 13,470.00 0.6K
13:54 13,470.00 13,475.00 13,465.00 13,465.00 2.1K
13:55 13,465.00 13,470.00 13,465.00 13,465.00 0.8K
13:56 13,470.00 13,470.00 13,465.00 13,470.00 4.3K
13:57 13,470.00 13,470.00 13,465.00 13,465.00 1.0K
13:58 13,465.00 13,470.00 13,460.00 13,465.00 2.7K
13:59 13,465.00 13,465.00 13,460.00 13,465.00 1.5K
14:00 13,460.00 13,465.00 13,460.00 13,465.00 41.4K
14:01 13,465.00 13,470.00 13,465.00 13,465.00 3.0K
14:02 13,460.00 13,465.00 13,460.00 13,460.00 0.7K
14:03 13,460.00 13,465.00 13,460.00 13,460.00 1.6K
14:04 13,460.00 13,465.00 13,460.00 13,460.00 5.2K
14:05 13,460.00 13,465.00 13,460.00 13,460.00 2.6K
14:06 13,460.00 13,460.00 13,460.00 13,460.00 10.1K
14:07 13,460.00 13,465.00 13,460.00 13,465.00 2.5K
14:08 13,460.00 13,465.00 13,460.00 13,460.00 2.1K
14:09 13,460.00 13,465.00 13,460.00 13,465.00 3.1K
14:10 13,460.00 13,465.00 13,460.00 13,460.00 1.0K
14:11 13,460.00 13,465.00 13,460.00 13,460.00 4.0K
14:12 13,460.00 13,465.00 13,455.00 13,455.00 0.8K
14:13 13,455.00 13,465.00 13,455.00 13,460.00 11.1K
14:14 13,460.00 13,460.00 13,460.00 13,460.00 1.8K
14:15 13,465.00 13,475.00 13,460.00 13,460.00 5.8K
14:16 13,460.00 13,465.00 13,460.00 13,460.00 2.2K
14:17 13,460.00 13,465.00 13,460.00 13,460.00 1.8K
14:18 13,460.00 13,465.00 13,460.00 13,460.00 3.4K
14:19 13,460.00 13,460.00 13,460.00 13,460.00 0.8K
14:20 13,460.00 13,465.00 13,460.00 13,465.00 3.0K
14:21 13,460.00 13,470.00 13,460.00 13,460.00 3.0K
14:22 13,470.00 13,475.00 13,460.00 13,465.00 19.2K
14:23 13,465.00 13,495.00 13,465.00 13,465.00 15.6K
14:24 13,465.00 13,465.00 13,460.00 13,465.00 1.3K
14:25 13,460.00 13,465.00 13,460.00 13,465.00 1.6K
14:26 13,465.00 13,475.00 13,460.00 13,475.00 2.8K
14:27 13,470.00 13,475.00 13,470.00 13,470.00 2.3K
14:28 13,470.00 13,475.00 13,465.00 13,465.00 4.5K
14:29 13,465.00 13,465.00 13,465.00 13,465.00 1.5K
14:30 13,465.00 13,470.00 13,465.00 13,470.00 3.4K
14:31 13,470.00 13,470.00 13,465.00 13,465.00 3.0K
14:32 13,465.00 13,470.00 13,465.00 13,470.00 2.1K
14:33 13,470.00 13,470.00 13,465.00 13,465.00 2.1K
14:34 13,470.00 13,470.00 13,465.00 13,465.00 3.6K
14:35 13,465.00 13,475.00 13,465.00 13,470.00 2.1K
14:36 13,465.00 13,470.00 13,465.00 13,465.00 0.1K
14:37 13,465.00 13,470.00 13,465.00 13,470.00 3.8K
14:38 13,465.00 13,470.00 13,465.00 13,470.00 1.8K
14:39 13,470.00 13,475.00 13,470.00 13,470.00 1.4K
14:40 13,470.00 13,475.00 13,465.00 13,465.00 15.8K
14:41 13,465.00 13,470.00 13,465.00 13,465.00 0.1K
14:42 13,465.00 13,470.00 13,465.00 13,470.00 3.4K
14:43 13,470.00 13,470.00 13,465.00 13,465.00 1.8K
14:44 13,465.00 13,465.00 13,465.00 13,465.00 2.5K
14:45 13,465.00 13,465.00 13,465.00 13,465.00 0.7K
14:46 13,465.00 13,470.00 13,465.00 13,470.00 2.3K
14:47 13,465.00 13,470.00 13,465.00 13,465.00 5.5K
14:48 13,470.00 13,470.00 13,465.00 13,465.00 1.5K
14:49 13,465.00 13,470.00 13,465.00 13,470.00 0.1K
14:50 13,470.00 13,470.00 13,460.00 13,465.00 5.5K
14:51 13,460.00 13,465.00 13,460.00 13,460.00 6.1K
14:52 13,460.00 13,460.00 13,460.00 13,460.00 1.1K
14:53 13,460.00 13,470.00 13,460.00 13,470.00 5.7K
14:54 13,470.00 13,475.00 13,465.00 13,465.00 0.7K
14:55 13,470.00 13,470.00 13,465.00 13,465.00 5.5K
14:56 13,470.00 13,475.00 13,465.00 13,475.00 1.8K
14:57 13,470.00 13,475.00 13,470.00 13,470.00 3.7K
14:58 13,475.00 13,485.00 13,470.00 13,485.00 12.8K
14:59 13,485.00 13,485.00 13,470.00 13,470.00 0.3K
15:00 13,475.00 13,475.00 13,470.00 13,475.00 2.6K
15:01 13,475.00 13,475.00 13,470.00 13,470.00 4.0K
15:02 13,470.00 13,470.00 13,465.00 13,465.00 0.2K
15:03 13,475.00 13,475.00 13,465.00 13,470.00 1.9K
15:04 13,475.00 13,475.00 13,470.00 13,475.00 1.3K
15:05 13,475.00 13,475.00 13,470.00 13,475.00 1.5K
15:06 13,475.00 13,485.00 13,470.00 13,485.00 7.6K
15:07 13,470.00 13,475.00 13,470.00 13,475.00 0.9K
15:08 13,475.00 13,475.00 13,465.00 13,470.00 3.0K
15:09 13,465.00 13,475.00 13,465.00 13,465.00 2.1K
15:10 13,465.00 13,470.00 13,460.00 13,465.00 2.9K
15:11 13,465.00 13,465.00 13,455.00 13,455.00 2.0K
15:12 13,455.00 13,455.00 13,455.00 13,455.00 2.4K
15:13 13,455.00 13,470.00 13,450.00 13,455.00 3.1K
15:14 13,455.00 13,455.00 13,445.00 13,445.00 2.9K
15:15 13,445.00 13,465.00 13,440.00 13,460.00 2.6K
15:16 13,460.00 13,460.00 13,460.00 13,460.00 3.2K
15:17 13,460.00 13,465.00 13,455.00 13,465.00 9.2K
15:18 13,465.00 13,465.00 13,465.00 13,465.00 0.1K
15:19 13,465.00 13,465.00 13,460.00 13,460.00 0.7K
15:29 13,465.00 13,465.00 13,465.00 13,465.00 0.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 13,695.00 13,745.00 13,665.00 13,725.00 0.9M
2025-09-25 13,745.00 13,750.00 13,700.00 13,700.00 0.8M
2025-09-24 13,690.00 13,750.00 13,670.00 13,750.00 1.3M
2025-09-23 13,710.00 13,795.00 13,670.00 13,750.00 1.2M
2025-09-22 13,480.00 13,525.00 13,430.00 13,465.00 0.9M
2025-09-19 13,475.00 13,485.00 13,435.00 13,445.00 1.1M
2025-09-18 13,105.00 13,200.00 13,070.00 13,185.00 0.8M
2025-09-17 13,160.00 13,180.00 13,120.00 13,150.00 0.8M
2025-09-16 13,235.00 13,235.00 13,185.00 13,210.00 0.9M
2025-09-15 13,045.00 13,100.00 13,045.00 13,085.00 0.6M
2025-09-12 13,050.00 13,070.00 13,010.00 13,045.00 0.7M
2025-09-11 12,975.00 13,060.00 12,975.00 13,025.00 0.9M
2025-09-10 12,700.00 12,750.00 12,700.00 12,725.00 0.6M
2025-09-09 12,625.00 12,635.00 12,570.00 12,635.00 0.6M
2025-09-08 12,470.00 12,480.00 12,405.00 12,455.00 0.5M
2025-09-05 12,350.00 12,400.00 12,325.00 12,385.00 0.8M
2025-09-04 12,015.00 12,130.00 12,015.00 12,095.00 0.4M
2025-09-03 12,060.00 12,095.00 11,965.00 12,005.00 0.7M
2025-09-02 12,185.00 12,205.00 12,125.00 12,135.00 0.6M
2025-09-01 12,290.00 12,290.00 12,165.00 12,175.00 0.4M
2025-08-29 12,505.00 12,530.00 12,475.00 12,525.00 0.5M
2025-08-28 12,300.00 12,400.00 12,300.00 12,365.00 0.5M
2025-08-27 12,505.00 12,565.00 12,485.00 12,555.00 0.6M
2025-08-26 12,305.00 12,345.00 12,225.00 12,335.00 0.4M
2025-08-25 12,270.00 12,320.00 12,255.00 12,290.00 0.6M
2025-08-22 12,175.00 12,175.00 12,010.00 12,010.00 1.4M
2025-08-21 12,160.00 12,225.00 12,150.00 12,220.00 0.8M
2025-08-20 12,195.00 12,210.00 12,135.00 12,150.00 1.0M
2025-08-19 12,555.00 12,590.00 12,505.00 12,530.00 0.8M
2025-08-18 12,535.00 12,540.00 12,465.00 12,480.00 0.7M
2025-08-14 12,710.00 12,750.00 12,635.00 12,695.00 0.6M
2025-08-13 12,725.00 12,770.00 12,705.00 12,715.00 0.9M
2025-08-12 12,535.00 12,595.00 12,495.00 12,515.00 0.6M
2025-08-11 12,575.00 12,580.00 12,520.00 12,535.00 0.5M
2025-08-08 12,410.00 12,510.00 12,410.00 12,495.00 0.9M
2025-08-07 12,230.00 12,335.00 12,230.00 12,275.00 0.8M
2025-08-06 12,110.00 12,215.00 12,110.00 12,215.00 0.8M
2025-08-05 12,430.00 12,500.00 12,400.00 12,490.00 0.8M
2025-08-04 12,300.00 12,300.00 12,100.00 12,185.00 1.3M
2025-08-01 12,200.00 12,430.00 12,200.00 12,360.00 1.0M
2025-07-31 12,755.00 12,840.00 12,680.00 12,710.00 1.1M
2025-07-30 12,610.00 12,610.00 12,505.00 12,570.00 0.9M
2025-07-29 12,545.00 12,635.00 12,545.00 12,630.00 0.9M
2025-07-28 12,305.00 12,480.00 12,305.00 12,435.00 1.8M
2025-07-25 12,205.00 12,250.00 12,170.00 12,245.00 0.6M
2025-07-24 12,085.00 12,200.00 12,080.00 12,120.00 1.1M
2025-07-23 11,940.00 12,180.00 11,900.00 11,950.00 1.5M
2025-07-22 12,250.00 12,255.00 12,205.00 12,215.00 1.1M
2025-07-21 12,280.00 12,320.00 12,235.00 12,290.00 1.6M
2025-07-18 12,375.00 12,405.00 12,335.00 12,390.00 0.7M
2025-07-17 12,170.00 12,380.00 12,135.00 12,380.00 1.4M
2025-07-16 12,180.00 12,225.00 12,160.00 12,170.00 1.0M
2025-07-15 11,860.00 12,115.00 11,840.00 12,070.00 1.6M
2025-07-14 11,820.00 11,885.00 11,800.00 11,860.00 1.3M
2025-07-11 11,820.00 11,865.00 11,775.00 11,825.00 0.5M
2025-07-10 11,785.00 11,810.00 11,755.00 11,755.00 0.9M
2025-07-09 11,645.00 11,695.00 11,630.00 11,665.00 0.3M
2025-07-08 11,590.00 11,605.00 11,535.00 11,605.00 0.8M
2025-07-07 11,585.00 11,660.00 11,585.00 11,600.00 0.8M
2025-07-04 11,695.00 11,695.00 11,575.00 11,585.00 0.4M
2025-07-03 11,510.00 11,585.00 11,485.00 11,575.00 0.6M
2025-07-02 11,310.00 11,385.00 11,265.00 11,355.00 0.9M
2025-07-01 11,515.00 11,520.00 11,370.00 11,500.00 0.5M
2025-06-30 11,480.00 11,575.00 11,475.00 11,520.00 0.6M
2025-06-27 11,390.00 11,465.00 11,380.00 11,430.00 0.6M
2025-06-26 11,345.00 11,420.00 11,300.00 11,370.00 0.7M
2025-06-25 11,180.00 11,200.00 11,095.00 11,180.00 0.5M
2025-06-24 10,900.00 10,950.00 10,865.00 10,950.00 0.5M
2025-06-23 10,695.00 10,755.00 10,600.00 10,755.00 0.3M
2025-06-20 10,840.00 10,900.00 10,770.00 10,800.00 0.2M
2025-06-19 10,825.00 10,855.00 10,770.00 10,840.00 0.3M
2025-06-18 10,760.00 10,845.00 10,760.00 10,825.00 0.4M
2025-06-17 10,795.00 10,795.00 10,710.00 10,770.00 0.3M
2025-06-16 10,490.00 10,600.00 10,490.00 10,585.00 0.4M
2025-06-13 10,665.00 10,740.00 10,547.00 10,600.00 0.9M
2025-06-12 10,765.00 10,780.00 10,640.00 10,665.00 0.4M
2025-06-11 10,645.00 10,755.00 10,645.00 10,755.00 1.1M
2025-06-10 10,435.00 10,595.00 10,435.00 10,570.00 0.4M
2025-06-09 10,390.00 10,390.00 10,260.00 10,310.00 0.3M
2025-06-05 10,445.00 10,445.00 10,355.00 10,380.00 0.2M
2025-06-04 10,400.00 10,440.00 10,377.00 10,400.00 0.7M
2025-06-02 10,195.00 10,195.00 9,920.00 9,935.00 0.2M
2025-05-30 10,195.00 10,260.00 10,110.00 10,235.00 0.4M
2025-05-29 10,430.00 10,580.00 10,410.00 10,525.00 1.3M
2025-05-28 10,180.00 10,270.00 10,165.00 10,250.00 0.4M
2025-05-27 9,980.00 10,040.00 9,965.00 10,035.00 0.3M
2025-05-26 9,995.00 10,045.00 9,905.00 9,980.00 0.4M
2025-05-23 10,105.00 10,125.00 9,990.00 9,995.00 0.3M
2025-05-22 9,995.00 10,180.00 9,990.00 10,060.00 0.2M
2025-05-21 10,255.00 10,315.00 10,180.00 10,180.00 0.3M
2025-05-20 10,250.00 10,340.00 10,205.00 10,220.00 0.3M
2025-05-19 10,245.00 10,265.00 10,090.00 10,130.00 0.5M
2025-05-16 10,340.00 10,395.00 10,295.00 10,315.00 0.2M
2025-05-15 10,545.00 10,565.00 10,395.00 10,395.00 0.6M
2025-05-14 10,425.00 10,530.00 10,370.00 10,530.00 0.6M
2025-05-13 10,175.00 10,175.00 9,955.00 9,995.00 0.6M
2025-05-12 9,575.00 9,685.00 9,505.00 9,685.00 0.3M
2025-05-09 9,385.00 9,485.00 9,375.00 9,430.00 0.5M
2025-05-08 9,330.00 9,405.00 9,255.00 9,385.00 0.5M
2025-05-07 9,020.00 9,250.00 9,020.00 9,215.00 0.6M
2025-05-02 9,135.00 9,300.00 9,085.00 9,085.00 1.2M
2025-04-30 9,120.00 9,120.00 8,930.00 8,965.00 0.3M
2025-04-29 9,130.00 9,160.00 9,080.00 9,120.00 0.4M
2025-04-28 9,095.00 9,170.00 9,095.00 9,150.00 0.3M
2025-04-25 8,965.00 9,090.00 8,955.00 9,080.00 0.6M
2025-04-24 8,590.00 8,630.00 8,530.00 8,585.00 0.7M
2025-04-23 8,400.00 8,480.00 8,392.00 8,455.00 0.6M
2025-04-22 8,180.00 8,180.00 8,040.00 8,095.00 0.3M
2025-04-21 8,340.00 8,340.00 8,140.00 8,185.00 0.3M
2025-04-18 8,355.00 8,380.00 8,300.00 8,355.00 0.3M
2025-04-17 8,310.00 8,530.00 8,305.00 8,520.00 0.7M
2025-04-16 8,505.00 8,575.00 8,335.00 8,365.00 0.7M
2025-04-15 8,800.00 8,800.00 8,650.00 8,710.00 0.6M
2025-04-14 8,930.00 9,010.00 8,800.00 8,955.00 0.8M
2025-04-11 8,650.00 8,800.00 8,355.00 8,800.00 0.6M
2025-04-10 9,065.00 9,170.00 8,980.00 9,065.00 1.4M
2025-04-09 7,950.00 7,995.00 7,780.00 7,915.00 0.8M
2025-04-08 8,045.00 8,255.00 8,000.00 8,160.00 3.0M
2025-04-07 7,610.00 7,640.00 7,230.00 7,270.00 8.3M
2025-04-04 8,495.00 8,500.00 8,230.00 8,355.00 0.8M
2025-04-03 8,870.00 8,950.00 8,870.00 8,915.00 0.6M
2025-04-02 9,210.00 9,245.00 9,160.00 9,185.00 0.1M
2025-04-01 9,185.00 9,185.00 9,075.00 9,125.00 0.3M
2025-03-31 9,160.00 9,185.00 9,010.00 9,050.00 0.3M
2025-03-28 9,465.00 9,465.00 9,350.00 9,390.00 0.8M
2025-03-27 9,680.00 9,680.00 9,575.00 9,605.00 0.8M
2025-03-26 10,070.00 10,070.00 9,990.00 9,990.00 0.2M
2025-03-25 10,315.00 10,315.00 10,050.00 10,075.00 0.2M
2025-03-24 9,830.00 9,950.00 9,830.00 9,940.00 0.2M
2025-03-21 9,905.00 9,955.00 9,815.00 9,815.00 0.3M
2025-03-20 9,790.00 9,950.00 9,785.00 9,905.00 0.2M
2025-03-19 9,605.00 9,730.00 9,600.00 9,680.00 0.2M
2025-03-18 9,770.00 9,770.00 9,695.00 9,760.00 0.2M
2025-03-17 9,780.00 9,780.00 9,645.00 9,685.00 0.3M
2025-03-14 9,500.00 9,645.00 9,410.00 9,595.00 0.4M
2025-03-13 9,670.00 9,670.00 9,445.00 9,460.00 0.4M
2025-03-12 9,310.00 9,375.00 9,260.00 9,350.00 0.5M
2025-03-11 9,310.00 9,340.00 9,085.00 9,310.00 1.5M
2025-03-10 9,720.00 9,720.00 9,555.00 9,655.00 0.5M
2025-03-07 9,630.00 9,700.00 9,625.00 9,655.00 0.4M
2025-03-06 9,950.00 9,950.00 9,705.00 9,755.00 0.7M
2025-03-05 9,775.00 9,935.00 9,765.00 9,935.00 0.4M
2025-03-04 9,700.00 9,720.00 9,525.00 9,700.00 1.0M
2025-02-28 9,915.00 10,025.00 9,915.00 10,020.00 1.6M
2025-02-27 10,425.00 10,550.00 10,425.00 10,550.00 0.7M
2025-02-26 10,165.00 10,280.00 10,105.00 10,280.00 0.5M
2025-02-25 10,515.00 10,520.00 10,200.00 10,375.00 0.5M
2025-02-24 10,705.00 10,845.00 10,695.00 10,760.00 0.6M
2025-02-21 11,060.00 11,060.00 10,995.00 11,020.00 0.2M
2025-02-20 11,150.00 11,150.00 11,035.00 11,060.00 0.4M
2025-02-19 11,225.00 11,225.00 11,150.00 11,150.00 0.5M
2025-02-18 11,220.00 11,245.00 11,150.00 11,225.00 0.8M
2025-02-17 11,200.00 11,230.00 11,150.00 11,220.00 0.4M
2025-02-14 11,220.00 11,280.00 11,190.00 11,230.00 2.5M
2025-02-13 11,220.00 11,265.00 11,160.00 11,195.00 0.6M
2025-02-12 11,305.00 11,315.00 11,260.00 11,275.00 0.4M
2025-02-11 11,210.00 11,285.00 11,210.00 11,260.00 0.7M
2025-02-10 11,130.00 11,140.00 11,090.00 11,110.00 0.7M
2025-02-07 11,210.00 11,250.00 11,165.00 11,165.00 0.9M
2025-02-06 11,075.00 11,160.00 11,070.00 11,135.00 1.0M
2025-02-05 10,950.00 10,995.00 10,860.00 10,860.00 0.9M
2025-02-04 10,855.00 10,925.00 10,770.00 10,845.00 1.1M
2025-02-03 10,750.00 10,830.00 10,640.00 10,655.00 1.4M
2025-01-31 10,890.00 11,065.00 10,875.00 11,045.00 3.9M
2025-01-24 11,790.00 11,805.00 11,695.00 11,735.00 2.6M
2025-01-23 11,890.00 11,890.00 11,800.00 11,855.00 1.5M
2025-01-22 11,595.00 11,705.00 11,555.00 11,700.00 3.0M
2025-01-21 11,430.00 11,460.00 11,250.00 11,410.00 1.2M
2025-01-20 11,570.00 11,615.00 11,415.00 11,425.00 0.7M
2025-01-17 11,310.00 11,415.00 11,290.00 11,355.00 1.6M
2025-01-16 11,250.00 11,300.00 11,185.00 11,300.00 1.7M
2025-01-15 11,125.00 11,125.00 11,000.00 11,000.00 0.7M
2025-01-14 11,080.00 11,135.00 11,005.00 11,125.00 2.4M
2025-01-13 11,170.00 11,210.00 11,055.00 11,095.00 0.6M
2025-01-10 11,290.00 11,330.00 11,190.00 11,310.00 0.7M
2025-01-09 11,325.00 11,350.00 11,210.00 11,335.00 1.7M
2025-01-08 11,400.00 11,440.00 11,285.00 11,440.00 0.9M
2025-01-07 11,795.00 11,795.00 11,625.00 11,645.00 2.2M
2025-01-06 11,260.00 11,500.00 11,260.00 11,455.00 1.2M
2025-01-03 11,000.00 11,125.00 11,000.00 11,115.00 0.7M
2025-01-02 11,140.00 11,140.00 10,940.00 10,985.00 0.8M