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 12,020.00 12,020.00 11,830.00 11,840.00 57.7K
09:05 11,830.00 11,880.00 11,760.00 11,770.00 23.0K
09:10 11,770.00 11,950.00 11,760.00 11,850.00 13.2K
09:15 11,840.00 11,840.00 11,780.00 11,810.00 7.0K
09:20 11,800.00 11,890.00 11,790.00 11,890.00 3.9K
09:25 11,900.00 12,070.00 11,900.00 12,010.00 17.5K
09:30 12,000.00 12,010.00 11,940.00 11,950.00 8.7K
09:35 11,940.00 11,940.00 11,860.00 11,920.00 4.8K
09:40 11,920.00 12,040.00 11,920.00 12,000.00 6.7K
09:45 11,990.00 12,020.00 11,940.00 12,000.00 3.7K
09:50 12,000.00 12,080.00 11,990.00 12,010.00 9.1K
09:55 12,010.00 12,060.00 12,010.00 12,020.00 3.7K
10:00 12,020.00 12,170.00 12,020.00 12,120.00 15.7K
10:05 12,120.00 12,130.00 12,050.00 12,050.00 4.3K
10:10 12,070.00 12,090.00 12,000.00 12,030.00 4.5K
10:15 12,020.00 12,040.00 11,970.00 11,980.00 4.2K
10:20 11,980.00 12,000.00 11,970.00 12,000.00 2.4K
10:25 12,000.00 12,040.00 11,970.00 11,980.00 1.8K
10:30 11,980.00 11,990.00 11,940.00 11,950.00 2.2K
10:35 11,940.00 11,960.00 11,920.00 11,960.00 2.3K
10:40 11,970.00 12,000.00 11,940.00 12,000.00 1.0K
10:45 11,990.00 11,990.00 11,960.00 11,960.00 0.8K
10:50 11,970.00 11,990.00 11,940.00 11,990.00 2.2K
10:55 12,000.00 12,000.00 11,940.00 11,940.00 2.8K
11:00 11,930.00 11,930.00 11,890.00 11,900.00 4.4K
11:05 11,900.00 11,900.00 11,860.00 11,880.00 3.5K
11:10 11,870.00 11,880.00 11,860.00 11,860.00 1.7K
11:15 11,860.00 11,860.00 11,820.00 11,820.00 6.3K
11:20 11,810.00 11,850.00 11,810.00 11,850.00 2.1K
11:25 11,850.00 11,860.00 11,830.00 11,840.00 0.8K
11:30 11,800.00 11,850.00 11,780.00 11,790.00 8.0K
11:35 11,800.00 11,840.00 11,790.00 11,820.00 1.0K
11:40 11,830.00 11,830.00 11,770.00 11,770.00 5.8K
11:45 11,770.00 11,780.00 11,750.00 11,750.00 1.9K
11:50 11,750.00 11,800.00 11,720.00 11,790.00 6.2K
11:55 11,800.00 11,800.00 11,740.00 11,740.00 1.8K
12:00 11,740.00 11,780.00 11,730.00 11,780.00 1.0K
12:05 11,780.00 11,780.00 11,740.00 11,760.00 0.8K
12:10 11,760.00 11,780.00 11,750.00 11,760.00 0.9K
12:15 11,760.00 11,770.00 11,750.00 11,770.00 1.4K
12:20 11,770.00 11,790.00 11,760.00 11,780.00 0.5K
12:25 11,780.00 11,780.00 11,750.00 11,750.00 1.9K
12:30 11,750.00 11,760.00 11,720.00 11,740.00 2.7K
12:35 11,720.00 11,750.00 11,700.00 11,710.00 4.1K
12:40 11,710.00 11,720.00 11,660.00 11,660.00 5.1K
12:45 11,670.00 11,670.00 11,640.00 11,650.00 4.6K
12:50 11,640.00 11,650.00 11,610.00 11,620.00 3.0K
12:55 11,620.00 11,630.00 11,620.00 11,620.00 2.0K
13:00 11,620.00 11,630.00 11,600.00 11,620.00 2.8K
13:05 11,620.00 11,630.00 11,590.00 11,590.00 2.5K
13:10 11,590.00 11,590.00 11,570.00 11,570.00 1.9K
13:15 11,570.00 11,610.00 11,570.00 11,580.00 1.7K
13:20 11,580.00 11,610.00 11,570.00 11,600.00 2.0K
13:25 11,620.00 11,630.00 11,590.00 11,610.00 5.8K
13:30 11,610.00 11,610.00 11,550.00 11,570.00 5.0K
13:35 11,570.00 11,570.00 11,500.00 11,520.00 8.0K
13:40 11,510.00 11,530.00 11,510.00 11,520.00 1.3K
13:45 11,530.00 11,630.00 11,530.00 11,540.00 3.5K
13:50 11,540.00 11,540.00 11,510.00 11,510.00 0.8K
13:55 11,510.00 11,800.00 11,510.00 11,650.00 16.6K
14:00 11,640.00 11,770.00 11,610.00 11,710.00 4.5K
14:05 11,730.00 11,730.00 11,660.00 11,660.00 1.2K
14:10 11,660.00 11,790.00 11,660.00 11,760.00 3.5K
14:15 11,770.00 11,780.00 11,700.00 11,700.00 9.6K
14:20 11,690.00 11,810.00 11,680.00 11,760.00 3.6K
14:25 11,800.00 11,800.00 11,720.00 11,720.00 2.3K
14:30 11,720.00 11,800.00 11,690.00 11,730.00 3.2K
14:35 11,710.00 11,730.00 11,680.00 11,690.00 1.0K
14:40 11,680.00 11,680.00 11,660.00 11,660.00 1.4K
14:45 11,660.00 11,710.00 11,660.00 11,710.00 0.4K
14:50 11,710.00 11,780.00 11,660.00 11,710.00 3.1K
14:55 11,760.00 11,780.00 11,660.00 11,660.00 5.9K
15:00 11,670.00 11,720.00 11,670.00 11,700.00 0.9K
15:05 11,720.00 11,790.00 11,710.00 11,770.00 2.2K
15:10 11,770.00 11,850.00 11,770.00 11,830.00 3.9K
15:15 11,870.00 11,880.00 11,830.00 11,840.00 5.1K
15:25 11,840.00 11,840.00 11,840.00 11,840.00 5.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし