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 8,680.00 9,170.00 8,680.00 9,080.00 29.6K
09:05 9,080.00 9,460.00 9,080.00 9,400.00 77.4K
09:10 9,410.00 9,460.00 9,240.00 9,440.00 23.7K
09:15 9,470.00 9,540.00 9,320.00 9,380.00 26.6K
09:20 9,360.00 9,550.00 9,310.00 9,550.00 39.3K
09:25 9,590.00 9,700.00 9,480.00 9,600.00 80.2K
09:30 9,570.00 9,750.00 9,560.00 9,640.00 47.0K
09:35 9,640.00 9,870.00 9,630.00 9,790.00 61.8K
09:40 9,780.00 9,910.00 9,770.00 9,860.00 39.2K
09:45 9,870.00 10,090.00 9,870.00 10,050.00 88.8K
09:50 10,040.00 10,120.00 9,860.00 10,110.00 74.1K
09:55 10,090.00 10,150.00 9,910.00 9,910.00 44.5K
10:00 9,900.00 9,990.00 9,820.00 9,820.00 59.2K
10:05 9,780.00 9,980.00 9,770.00 9,900.00 24.1K
10:10 9,900.00 10,140.00 9,900.00 10,080.00 38.1K
10:15 10,080.00 10,290.00 9,970.00 10,290.00 78.2K
10:20 10,290.00 10,340.00 10,060.00 10,110.00 139.5K
10:25 10,140.00 10,150.00 9,770.00 9,850.00 87.7K
10:30 9,860.00 9,940.00 9,740.00 9,780.00 56.7K
10:35 9,810.00 9,850.00 9,580.00 9,680.00 84.3K
10:40 9,670.00 9,850.00 9,630.00 9,810.00 28.8K
10:45 9,790.00 9,800.00 9,710.00 9,740.00 8.3K
10:50 9,740.00 9,800.00 9,690.00 9,800.00 7.3K
10:55 9,780.00 9,870.00 9,760.00 9,830.00 15.8K
11:00 9,880.00 9,960.00 9,840.00 9,940.00 17.9K
11:05 9,930.00 9,950.00 9,820.00 9,860.00 9.0K
11:10 9,860.00 10,020.00 9,860.00 10,010.00 21.6K
11:15 10,020.00 10,030.00 9,910.00 9,960.00 15.6K
11:20 9,950.00 10,030.00 9,930.00 10,000.00 9.9K
11:25 9,990.00 9,990.00 9,890.00 9,980.00 6.9K
11:30 9,990.00 10,060.00 9,980.00 10,020.00 5.4K
11:35 10,000.00 10,080.00 9,990.00 10,060.00 9.8K
11:40 10,050.00 10,090.00 10,020.00 10,070.00 6.8K
11:45 10,100.00 10,110.00 10,010.00 10,020.00 12.8K
11:50 10,000.00 10,060.00 9,950.00 9,990.00 20.2K
11:55 9,990.00 10,010.00 9,920.00 9,970.00 11.3K
12:00 9,980.00 10,000.00 9,930.00 9,940.00 7.0K
12:05 9,930.00 9,960.00 9,920.00 9,960.00 4.5K
12:10 9,960.00 9,990.00 9,920.00 9,990.00 6.0K
12:15 9,980.00 10,290.00 9,970.00 10,170.00 49.8K
12:20 10,170.00 10,200.00 10,110.00 10,140.00 14.4K
12:25 10,130.00 10,180.00 10,120.00 10,170.00 8.3K
12:30 10,170.00 10,380.00 10,170.00 10,310.00 36.9K
12:35 10,300.00 10,340.00 10,250.00 10,250.00 11.9K
12:40 10,250.00 10,280.00 10,210.00 10,270.00 6.9K
12:45 10,280.00 10,290.00 10,190.00 10,220.00 7.5K
12:50 10,210.00 10,220.00 10,120.00 10,170.00 6.7K
12:55 10,180.00 10,180.00 10,100.00 10,110.00 5.8K
13:00 10,060.00 10,150.00 10,060.00 10,100.00 12.3K
13:05 10,100.00 10,150.00 10,060.00 10,120.00 7.1K
13:10 10,120.00 10,170.00 10,090.00 10,160.00 7.0K
13:15 10,150.00 10,300.00 10,150.00 10,230.00 10.5K
13:20 10,230.00 10,260.00 10,190.00 10,220.00 4.8K
13:25 10,240.00 10,380.00 10,230.00 10,310.00 25.7K
13:30 10,330.00 10,330.00 10,260.00 10,290.00 9.6K
13:35 10,260.00 10,400.00 10,250.00 10,390.00 21.1K
13:40 10,390.00 10,420.00 10,310.00 10,320.00 13.7K
13:45 10,320.00 10,410.00 10,280.00 10,280.00 7.1K
13:50 10,340.00 10,400.00 10,300.00 10,400.00 13.8K
13:55 10,380.00 10,410.00 10,310.00 10,310.00 11.7K
14:00 10,300.00 10,360.00 10,270.00 10,320.00 7.9K
14:05 10,320.00 10,400.00 10,290.00 10,390.00 9.0K
14:10 10,400.00 10,400.00 10,250.00 10,280.00 8.1K
14:15 10,280.00 10,280.00 10,220.00 10,230.00 8.7K
14:20 10,240.00 10,240.00 10,120.00 10,120.00 7.9K
14:25 10,120.00 10,220.00 10,120.00 10,220.00 6.1K
14:30 10,210.00 10,220.00 10,150.00 10,200.00 3.4K
14:35 10,200.00 10,210.00 10,140.00 10,160.00 3.4K
14:40 10,160.00 10,190.00 10,140.00 10,180.00 2.5K
14:45 10,180.00 10,180.00 10,100.00 10,140.00 4.1K
14:50 10,140.00 10,190.00 10,130.00 10,190.00 5.9K
14:55 10,190.00 10,260.00 10,190.00 10,250.00 4.5K
15:00 10,220.00 10,270.00 10,220.00 10,260.00 2.7K
15:05 10,260.00 10,260.00 10,170.00 10,180.00 7.5K
15:10 10,180.00 10,260.00 10,170.00 10,240.00 9.5K
15:15 10,250.00 10,270.00 10,170.00 10,250.00 7.0K
15:25 10,260.00 10,260.00 10,260.00 10,260.00 19.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし