MSC Co Ltd (009780)

009780
🏛️ 韓国 →
10,450.00
最終更新: 2025-10-01
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 9,210.00 9,280.00 9,170.00 9,210.00 3.6K
09:05 9,190.00 9,270.00 9,180.00 9,250.00 0.8K
09:10 9,250.00 9,280.00 9,200.00 9,270.00 5.0K
09:15 9,270.00 9,270.00 9,200.00 9,200.00 1.8K
09:20 9,200.00 9,250.00 9,200.00 9,240.00 3.7K
09:25 9,260.00 9,320.00 9,230.00 9,230.00 8.3K
09:30 9,270.00 9,290.00 9,260.00 9,280.00 0.5K
09:35 9,280.00 9,310.00 9,280.00 9,300.00 0.7K
09:40 9,290.00 9,320.00 9,290.00 9,310.00 1.1K
09:45 9,320.00 9,370.00 9,310.00 9,370.00 4.6K
09:50 9,380.00 9,390.00 9,350.00 9,350.00 4.2K
09:55 9,380.00 9,410.00 9,340.00 9,380.00 8.1K
10:00 9,380.00 9,390.00 9,330.00 9,350.00 0.5K
10:05 9,340.00 9,390.00 9,340.00 9,360.00 1.5K
10:10 9,360.00 9,360.00 9,350.00 9,360.00 1.1K
10:15 9,360.00 9,370.00 9,350.00 9,370.00 0.2K
10:20 9,370.00 9,370.00 9,340.00 9,340.00 0.5K
10:25 9,320.00 9,320.00 9,280.00 9,290.00 0.8K
10:30 9,300.00 9,300.00 9,290.00 9,300.00 0.0K
10:35 9,300.00 9,370.00 9,290.00 9,360.00 1.0K
10:40 9,370.00 9,370.00 9,330.00 9,330.00 0.1K
10:45 9,340.00 9,340.00 9,320.00 9,320.00 1.3K
10:50 9,310.00 9,310.00 9,300.00 9,300.00 0.0K
10:55 9,300.00 9,310.00 9,290.00 9,290.00 0.8K
11:00 9,290.00 9,320.00 9,290.00 9,320.00 0.3K
11:05 9,310.00 9,350.00 9,310.00 9,350.00 0.2K
11:10 9,350.00 9,360.00 9,330.00 9,350.00 1.0K
11:15 9,350.00 9,370.00 9,350.00 9,350.00 0.0K
11:20 9,360.00 9,480.00 9,360.00 9,440.00 6.8K
11:25 9,460.00 9,570.00 9,440.00 9,530.00 8.9K
11:30 9,580.00 9,580.00 9,460.00 9,580.00 8.1K
11:35 9,580.00 9,630.00 9,560.00 9,615.00 5.3K
11:40 9,600.00 9,610.00 9,570.00 9,590.00 2.3K
11:45 9,610.00 9,700.00 9,590.00 9,640.00 6.3K
11:50 9,620.00 9,620.00 9,560.00 9,600.00 1.2K
11:55 9,610.00 9,610.00 9,570.00 9,570.00 1.4K
12:00 9,570.00 9,610.00 9,560.00 9,570.00 3.8K
12:05 9,590.00 9,600.00 9,560.00 9,600.00 1.1K
12:10 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
12:15 9,560.00 9,640.00 9,560.00 9,640.00 0.4K
12:20 9,640.00 9,660.00 9,600.00 9,650.00 3.7K
12:25 9,650.00 9,670.00 9,630.00 9,630.00 0.9K
12:30 9,630.00 9,640.00 9,610.00 9,610.00 2.2K
12:35 9,620.00 9,650.00 9,610.00 9,650.00 0.6K
12:40 9,640.00 9,700.00 9,640.00 9,700.00 3.8K
12:45 9,690.00 9,710.00 9,620.00 9,620.00 7.9K
12:50 9,610.00 9,670.00 9,610.00 9,660.00 1.4K
12:55 9,650.00 9,650.00 9,590.00 9,590.00 1.7K
13:00 9,600.00 9,600.00 9,550.00 9,590.00 3.8K
13:05 9,590.00 9,610.00 9,570.00 9,610.00 3.9K
13:10 9,600.00 9,620.00 9,580.00 9,610.00 1.5K
13:15 9,610.00 9,670.00 9,600.00 9,660.00 9.4K
13:20 9,660.00 9,660.00 9,650.00 9,650.00 2.6K
13:25 9,650.00 9,670.00 9,650.00 9,650.00 0.6K
13:30 9,650.00 9,660.00 9,570.00 9,570.00 28.8K
13:35 9,570.00 9,570.00 9,530.00 9,530.00 2.7K
13:40 9,530.00 9,560.00 9,530.00 9,560.00 1.6K
13:45 9,550.00 9,570.00 9,550.00 9,550.00 0.4K
13:50 9,550.00 9,550.00 9,510.00 9,520.00 1.1K
13:55 9,530.00 9,530.00 9,510.00 9,530.00 0.9K
14:00 9,520.00 9,590.00 9,520.00 9,590.00 0.8K
14:05 9,590.00 9,670.00 9,530.00 9,570.00 4.4K
14:10 9,560.00 9,570.00 9,530.00 9,560.00 1.0K
14:15 9,580.00 9,580.00 9,560.00 9,570.00 0.7K
14:20 9,560.00 9,560.00 9,540.00 9,540.00 1.5K
14:25 9,550.00 9,550.00 9,500.00 9,540.00 2.7K
14:30 9,550.00 9,570.00 9,540.00 9,570.00 0.9K
14:35 9,540.00 9,640.00 9,530.00 9,550.00 1.3K
14:40 9,580.00 9,580.00 9,560.00 9,570.00 0.3K
14:45 9,570.00 9,580.00 9,540.00 9,550.00 0.8K
14:50 9,560.00 9,580.00 9,550.00 9,580.00 0.9K
14:55 9,580.00 9,600.00 9,580.00 9,600.00 0.7K
15:00 9,600.00 9,610.00 9,570.00 9,580.00 0.4K
15:05 9,590.00 9,590.00 9,570.00 9,570.00 0.6K
15:10 9,570.00 9,580.00 9,540.00 9,570.00 1.4K
15:15 9,540.00 9,620.00 9,540.00 9,580.00 2.1K
15:25 9,680.00 9,680.00 9,680.00 9,680.00 5.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし