MSC Co Ltd (009780)

009780
🏛️ 韓国 →
10,380.00
最終更新: 2025-10-02
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 8,240.00 8,740.00 8,200.00 8,550.00 440.3K
09:05 8,540.00 9,010.00 8,450.00 9,010.00 224.0K
09:10 9,100.00 9,440.00 8,980.00 9,290.00 739.0K
09:15 9,180.00 9,250.00 8,850.00 8,900.00 171.7K
09:20 8,870.00 9,150.00 8,870.00 9,080.00 159.0K
09:25 9,090.00 9,230.00 8,990.00 9,130.00 141.1K
09:30 9,120.00 9,480.00 9,120.00 9,200.00 357.4K
09:35 9,200.00 9,360.00 9,100.00 9,300.00 130.6K
09:40 9,310.00 9,730.00 9,310.00 9,350.00 510.7K
09:45 9,410.00 9,490.00 9,220.00 9,330.00 134.0K
09:50 9,330.00 9,370.00 9,170.00 9,210.00 82.9K
09:55 9,300.00 9,360.00 9,130.00 9,290.00 63.1K
10:00 9,300.00 9,570.00 9,270.00 9,500.00 140.1K
10:05 9,560.00 9,740.00 9,330.00 9,710.00 228.5K
10:10 9,740.00 10,000.00 9,740.00 9,860.00 455.0K
10:15 9,830.00 9,830.00 9,530.00 9,570.00 232.3K
10:20 9,590.00 9,660.00 9,540.00 9,540.00 133.9K
10:25 9,520.00 9,540.00 9,400.00 9,430.00 116.0K
10:30 9,420.00 9,520.00 9,260.00 9,300.00 112.2K
10:35 9,310.00 9,340.00 9,270.00 9,320.00 49.0K
10:40 9,320.00 9,350.00 9,260.00 9,280.00 37.4K
10:45 9,270.00 9,410.00 9,260.00 9,390.00 49.3K
10:50 9,390.00 9,400.00 9,300.00 9,300.00 19.4K
10:55 9,300.00 9,390.00 9,300.00 9,360.00 7.9K
11:00 9,360.00 9,450.00 9,300.00 9,340.00 32.8K
11:05 9,340.00 9,340.00 9,200.00 9,210.00 34.6K
11:10 9,200.00 9,300.00 9,200.00 9,280.00 17.3K
11:15 9,270.00 9,400.00 9,270.00 9,380.00 17.1K
11:20 9,380.00 9,560.00 9,380.00 9,550.00 80.8K
11:25 9,550.00 9,660.00 9,480.00 9,600.00 96.0K
11:30 9,590.00 9,610.00 9,320.00 9,360.00 70.4K
11:35 9,350.00 9,350.00 9,220.00 9,240.00 38.8K
11:40 9,220.00 9,250.00 9,120.00 9,230.00 59.1K
11:45 9,230.00 9,290.00 9,180.00 9,240.00 17.2K
11:50 9,240.00 9,280.00 9,140.00 9,180.00 15.4K
11:55 9,200.00 9,200.00 9,130.00 9,160.00 15.4K
12:00 9,170.00 9,290.00 9,170.00 9,290.00 9.6K
12:05 9,280.00 9,280.00 9,210.00 9,220.00 7.5K
12:10 9,220.00 9,220.00 9,130.00 9,130.00 17.1K
12:15 9,130.00 9,310.00 9,080.00 9,270.00 39.4K
12:20 9,260.00 9,270.00 9,200.00 9,240.00 8.2K
12:25 9,240.00 9,250.00 9,140.00 9,140.00 11.1K
12:30 9,140.00 9,180.00 9,120.00 9,180.00 7.4K
12:35 9,180.00 9,200.00 9,150.00 9,190.00 8.8K
12:40 9,200.00 9,220.00 9,130.00 9,130.00 13.0K
12:45 9,130.00 9,260.00 9,120.00 9,240.00 15.6K
12:50 9,230.00 9,240.00 9,100.00 9,140.00 20.3K
12:55 9,160.00 9,190.00 9,120.00 9,160.00 7.9K
13:00 9,160.00 9,210.00 9,150.00 9,200.00 6.0K
13:05 9,190.00 9,300.00 9,190.00 9,240.00 16.1K
13:10 9,260.00 9,340.00 9,260.00 9,300.00 27.1K
13:15 9,300.00 9,320.00 9,220.00 9,240.00 13.6K
13:20 9,240.00 9,300.00 9,220.00 9,240.00 3.6K
13:25 9,240.00 9,300.00 9,240.00 9,270.00 4.1K
13:30 9,280.00 9,370.00 9,250.00 9,350.00 21.5K
13:35 9,310.00 9,450.00 9,300.00 9,330.00 44.0K
13:40 9,330.00 9,340.00 9,230.00 9,270.00 15.7K
13:45 9,290.00 9,360.00 9,270.00 9,280.00 10.4K
13:50 9,280.00 9,290.00 9,120.00 9,170.00 27.0K
13:55 9,170.00 9,200.00 9,120.00 9,140.00 9.5K
14:00 9,160.00 9,180.00 9,100.00 9,130.00 15.8K
14:05 9,150.00 9,330.00 9,140.00 9,260.00 17.1K
14:10 9,260.00 9,280.00 9,220.00 9,250.00 6.8K
14:15 9,240.00 9,260.00 9,150.00 9,170.00 11.3K
14:20 9,150.00 9,200.00 9,140.00 9,170.00 9.1K
14:25 9,190.00 9,340.00 9,170.00 9,290.00 16.6K
14:30 9,260.00 9,380.00 9,240.00 9,310.00 43.5K
14:35 9,280.00 9,370.00 9,170.00 9,170.00 30.5K
14:40 9,150.00 9,250.00 9,130.00 9,140.00 16.5K
14:45 9,150.00 9,200.00 8,950.00 8,950.00 32.5K
14:50 9,100.00 9,220.00 8,950.00 9,030.00 42.6K
14:55 9,050.00 9,300.00 9,040.00 9,200.00 57.9K
15:00 9,200.00 9,390.00 9,100.00 9,110.00 57.1K
15:05 9,100.00 9,150.00 8,920.00 8,940.00 51.2K
15:10 8,940.00 8,950.00 8,850.00 8,900.00 53.7K
15:15 8,880.00 8,920.00 8,810.00 8,850.00 36.2K
15:25 8,930.00 8,930.00 8,930.00 8,930.00 28.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし