MSC Co Ltd (009780)

009780
🏛️ 韓国 →
10,210.00
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 8,480.00 8,690.00 8,480.00 8,680.00 9.4K
09:05 8,680.00 9,080.00 8,640.00 9,000.00 28.9K
09:10 8,990.00 8,990.00 8,770.00 8,920.00 28.9K
09:15 8,910.00 9,060.00 8,880.00 9,050.00 21.2K
09:20 9,040.00 9,160.00 9,000.00 9,070.00 43.0K
09:25 9,040.00 9,250.00 9,020.00 9,220.00 20.3K
09:30 9,210.00 9,450.00 9,140.00 9,410.00 71.1K
09:35 9,400.00 9,580.00 9,200.00 9,360.00 91.1K
09:40 9,350.00 9,400.00 9,230.00 9,290.00 14.7K
09:45 9,300.00 9,350.00 9,230.00 9,290.00 8.2K
09:50 9,260.00 9,400.00 9,220.00 9,230.00 14.8K
09:55 9,230.00 9,290.00 9,180.00 9,280.00 13.7K
10:00 9,260.00 9,280.00 9,100.00 9,110.00 16.4K
10:05 9,110.00 9,290.00 9,090.00 9,150.00 12.9K
10:10 9,130.00 9,170.00 9,070.00 9,090.00 7.0K
10:15 9,080.00 9,160.00 9,070.00 9,110.00 4.7K
10:20 9,130.00 9,140.00 9,070.00 9,090.00 3.3K
10:25 9,100.00 9,170.00 9,090.00 9,150.00 3.7K
10:30 9,120.00 9,140.00 9,110.00 9,110.00 1.1K
10:35 9,100.00 9,130.00 9,090.00 9,110.00 1.5K
10:40 9,110.00 9,130.00 9,050.00 9,050.00 5.6K
10:45 9,080.00 9,090.00 9,060.00 9,060.00 7.1K
10:50 9,050.00 9,070.00 9,010.00 9,010.00 2.8K
10:55 9,010.00 9,020.00 8,990.00 9,000.00 7.5K
11:00 9,000.00 9,040.00 9,000.00 9,020.00 0.5K
11:05 9,030.00 9,070.00 9,030.00 9,070.00 2.2K
11:10 9,060.00 9,080.00 9,050.00 9,080.00 2.3K
11:15 9,080.00 9,180.00 9,050.00 9,180.00 3.4K
11:20 9,160.00 9,190.00 9,160.00 9,190.00 4.2K
11:25 9,190.00 9,210.00 9,070.00 9,160.00 8.6K
11:30 9,160.00 9,190.00 9,110.00 9,150.00 1.3K
11:35 9,140.00 9,200.00 9,140.00 9,200.00 1.3K
11:40 9,200.00 9,200.00 9,150.00 9,190.00 1.4K
11:45 9,200.00 9,200.00 9,170.00 9,200.00 0.3K
11:50 9,190.00 9,190.00 9,140.00 9,140.00 2.5K
11:55 9,140.00 9,140.00 9,070.00 9,070.00 2.3K
12:00 9,090.00 10,300.00 9,090.00 10,300.00 570.7K
12:05 10,310.00 10,340.00 10,090.00 10,090.00 123.9K
12:10 10,080.00 10,280.00 9,910.00 10,030.00 122.2K
12:15 10,060.00 10,060.00 9,890.00 9,960.00 42.2K
12:20 9,980.00 10,000.00 9,760.00 9,790.00 47.1K
12:25 9,820.00 9,870.00 9,730.00 9,760.00 30.0K
12:30 9,750.00 9,850.00 9,710.00 9,810.00 32.8K
12:35 9,790.00 10,030.00 9,780.00 10,010.00 51.2K
12:40 10,020.00 10,210.00 9,940.00 10,010.00 127.3K
12:45 10,010.00 10,150.00 9,960.00 10,100.00 43.4K
12:50 10,110.00 10,230.00 10,040.00 10,130.00 66.7K
12:55 10,130.00 10,500.00 10,100.00 10,470.00 127.4K
13:00 10,460.00 10,690.00 10,460.00 10,680.00 170.4K
13:05 10,680.00 10,680.00 10,510.00 10,630.00 60.6K
13:10 10,630.00 10,770.00 10,550.00 10,610.00 336.3K
13:15 10,590.00 10,770.00 10,550.00 10,740.00 197.5K
13:20 10,760.00 10,770.00 10,740.00 10,770.00 33.3K
13:25 10,770.00 10,770.00 10,770.00 10,770.00 3.3K
13:30 10,770.00 10,770.00 10,680.00 10,720.00 89.1K
13:35 10,730.00 10,770.00 10,700.00 10,770.00 29.5K
13:40 10,770.00 10,770.00 10,740.00 10,770.00 27.2K
13:45 10,770.00 10,770.00 10,770.00 10,770.00 1.3K
13:50 10,770.00 10,770.00 10,770.00 10,770.00 0.4K
13:55 10,770.00 10,770.00 10,770.00 10,770.00 1.2K
14:00 10,770.00 10,770.00 10,690.00 10,760.00 36.4K
14:05 10,760.00 10,770.00 10,700.00 10,770.00 19.2K
14:10 10,770.00 10,770.00 10,770.00 10,770.00 1.6K
14:15 10,770.00 10,770.00 10,770.00 10,770.00 1.3K
14:20 10,770.00 10,770.00 10,770.00 10,770.00 0.2K
14:25 10,770.00 10,770.00 10,770.00 10,770.00 0.7K
14:30 10,770.00 10,770.00 10,770.00 10,770.00 1.5K
14:35 10,770.00 10,770.00 10,770.00 10,770.00 0.3K
14:40 10,770.00 10,770.00 10,770.00 10,770.00 0.1K
14:45 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
14:50 10,770.00 10,770.00 10,770.00 10,770.00 1.5K
14:55 10,770.00 10,770.00 10,770.00 10,770.00 0.2K
15:00 10,770.00 10,770.00 10,770.00 10,770.00 0.8K
15:05 10,770.00 10,770.00 10,770.00 10,770.00 0.2K
15:10 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
15:15 10,770.00 10,770.00 10,770.00 10,770.00 1.0K
15:25 10,770.00 10,770.00 10,770.00 10,770.00 1.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし