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 13,240.00 13,250.00 12,780.00 12,890.00 216.5K
09:05 12,950.00 13,080.00 12,820.00 12,840.00 69.9K
09:10 12,830.00 12,830.00 12,610.00 12,710.00 76.2K
09:15 12,720.00 12,720.00 12,290.00 12,290.00 84.3K
09:20 12,290.00 12,360.00 12,110.00 12,120.00 59.9K
09:25 12,120.00 12,240.00 12,070.00 12,240.00 32.6K
09:30 12,240.00 12,580.00 12,190.00 12,540.00 71.7K
09:35 12,540.00 12,670.00 12,400.00 12,490.00 81.9K
09:40 12,500.00 12,670.00 12,460.00 12,480.00 49.5K
09:45 12,480.00 12,580.00 12,350.00 12,370.00 61.5K
09:50 12,370.00 12,390.00 12,250.00 12,260.00 16.1K
09:55 12,250.00 12,280.00 12,150.00 12,260.00 25.9K
10:00 12,250.00 12,280.00 12,160.00 12,220.00 14.3K
10:05 12,220.00 12,240.00 12,130.00 12,210.00 17.6K
10:10 12,210.00 12,210.00 12,080.00 12,080.00 20.5K
10:15 12,080.00 12,180.00 12,080.00 12,160.00 6.1K
10:20 12,160.00 12,170.00 12,090.00 12,110.00 6.3K
10:25 12,110.00 12,220.00 12,100.00 12,200.00 13.2K
10:30 12,190.00 12,280.00 12,190.00 12,260.00 6.7K
10:35 12,270.00 12,320.00 12,260.00 12,270.00 8.8K
10:40 12,280.00 12,280.00 12,150.00 12,160.00 9.1K
10:45 12,170.00 12,240.00 12,160.00 12,240.00 3.6K
10:50 12,240.00 12,240.00 12,160.00 12,165.00 2.2K
10:55 12,165.00 12,165.00 12,100.00 12,120.00 13.8K
11:00 12,110.00 12,140.00 12,100.00 12,140.00 5.9K
11:05 12,140.00 12,160.00 12,120.00 12,130.00 1.4K
11:10 12,130.00 12,150.00 12,120.00 12,150.00 1.8K
11:15 12,150.00 12,170.00 12,130.00 12,130.00 2.3K
11:20 12,120.00 12,130.00 12,100.00 12,110.00 3.6K
11:25 12,120.00 12,130.00 12,090.00 12,090.00 7.2K
11:30 12,090.00 12,110.00 12,050.00 12,060.00 9.1K
11:35 12,060.00 12,100.00 12,060.00 12,090.00 2.8K
11:40 12,080.00 12,130.00 12,020.00 12,110.00 4.3K
11:45 12,110.00 12,130.00 12,080.00 12,090.00 2.0K
11:50 12,090.00 12,120.00 12,010.00 12,030.00 5.7K
11:55 12,010.00 12,020.00 11,910.00 11,910.00 16.9K
12:00 11,910.00 11,980.00 11,910.00 11,920.00 8.8K
12:05 11,910.00 12,040.00 11,890.00 12,030.00 10.4K
12:10 12,020.00 12,100.00 11,980.00 12,030.00 8.0K
12:15 12,020.00 12,040.00 11,960.00 11,960.00 3.1K
12:20 11,960.00 11,970.00 11,940.00 11,970.00 2.4K
12:25 11,970.00 12,050.00 11,960.00 12,030.00 5.0K
12:30 12,030.00 12,060.00 12,030.00 12,050.00 1.8K
12:35 12,040.00 12,040.00 11,970.00 12,000.00 4.0K
12:40 12,000.00 12,050.00 12,000.00 12,020.00 1.9K
12:45 12,020.00 12,020.00 11,980.00 12,000.00 5.3K
12:50 12,000.00 12,000.00 11,960.00 11,980.00 4.7K
12:55 11,980.00 12,000.00 11,960.00 12,000.00 2.8K
13:00 11,990.00 12,020.00 11,960.00 11,960.00 1.3K
13:05 11,970.00 11,990.00 11,970.00 11,980.00 0.5K
13:10 11,980.00 12,030.00 11,970.00 12,000.00 6.9K
13:15 12,010.00 12,070.00 12,000.00 12,050.00 3.3K
13:20 12,060.00 12,070.00 11,980.00 11,990.00 5.1K
13:25 11,990.00 12,000.00 11,950.00 12,000.00 2.9K
13:30 11,990.00 11,990.00 11,980.00 11,990.00 1.1K
13:35 11,990.00 12,020.00 11,990.00 12,010.00 0.6K
13:40 12,010.00 12,060.00 12,010.00 12,050.00 2.8K
13:45 12,040.00 12,050.00 12,020.00 12,020.00 5.3K
13:50 12,020.00 12,020.00 12,000.00 12,000.00 2.2K
13:55 12,010.00 12,090.00 11,990.00 12,080.00 5.7K
14:00 12,090.00 12,110.00 12,070.00 12,080.00 5.8K
14:05 12,070.00 12,080.00 12,060.00 12,060.00 3.5K
14:10 12,060.00 12,070.00 12,030.00 12,030.00 3.4K
14:15 12,040.00 12,040.00 12,000.00 12,000.00 2.1K
14:20 12,000.00 12,030.00 11,990.00 12,000.00 7.9K
14:25 12,000.00 12,030.00 11,990.00 12,030.00 1.5K
14:30 12,030.00 12,100.00 12,000.00 12,100.00 8.4K
14:35 12,100.00 12,140.00 12,080.00 12,110.00 5.2K
14:40 12,090.00 12,350.00 12,080.00 12,290.00 24.3K
14:45 12,290.00 12,350.00 12,250.00 12,340.00 28.4K
14:50 12,340.00 12,380.00 12,290.00 12,340.00 10.3K
14:55 12,340.00 12,430.00 12,330.00 12,430.00 16.2K
15:00 12,430.00 12,480.00 12,410.00 12,460.00 18.7K
15:05 12,470.00 12,490.00 12,390.00 12,410.00 17.9K
15:10 12,410.00 12,450.00 12,390.00 12,450.00 4.9K
15:15 12,430.00 12,450.00 12,420.00 12,430.00 6.2K
15:25 12,430.00 12,430.00 12,430.00 12,430.00 14.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし