Newflex Technology Co Ltd (085670)

085670
🏛️ 韓国 →
5,350.00
最終更新: 2025-10-06
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
10:00 4,435.00 4,480.00 4,435.00 4,480.00 8.3K
10:01 4,485.00 4,485.00 4,485.00 4,485.00 0.4K
10:02 4,485.00 4,485.00 4,480.00 4,480.00 0.3K
10:03 4,480.00 4,495.00 4,470.00 4,495.00 1.6K
10:04 4,480.00 4,495.00 4,480.00 4,495.00 2.5K
10:05 4,490.00 4,490.00 4,470.00 4,470.00 0.3K
10:06 4,465.00 4,470.00 4,445.00 4,445.00 2.5K
10:07 4,445.00 4,465.00 4,445.00 4,445.00 0.0K
10:08 4,455.00 4,490.00 4,455.00 4,490.00 0.5K
10:09 4,490.00 4,515.00 4,475.00 4,515.00 1.6K
10:10 4,515.00 4,515.00 4,500.00 4,515.00 0.6K
10:11 4,510.00 4,515.00 4,495.00 4,510.00 2.3K
10:12 4,515.00 4,515.00 4,500.00 4,515.00 2.1K
10:13 4,510.00 4,515.00 4,510.00 4,510.00 0.8K
10:14 4,505.00 4,510.00 4,505.00 4,510.00 0.2K
10:15 4,500.00 4,505.00 4,500.00 4,500.00 1.5K
10:16 4,510.00 4,525.00 4,510.00 4,525.00 1.1K
10:17 4,515.00 4,530.00 4,515.00 4,525.00 2.1K
10:18 4,525.00 4,525.00 4,515.00 4,515.00 0.1K
10:19 4,525.00 4,525.00 4,515.00 4,525.00 0.1K
10:20 4,515.00 4,525.00 4,515.00 4,515.00 0.1K
10:21 4,515.00 4,525.00 4,500.00 4,525.00 4.9K
10:22 4,525.00 4,530.00 4,490.00 4,490.00 1.0K
10:23 4,490.00 4,500.00 4,485.00 4,495.00 1.4K
10:24 4,495.00 4,505.00 4,495.00 4,500.00 0.6K
10:25 4,500.00 4,500.00 4,500.00 4,500.00 4.3K
10:26 4,505.00 4,505.00 4,500.00 4,505.00 0.0K
10:27 4,505.00 4,515.00 4,505.00 4,505.00 2.4K
10:28 4,505.00 4,505.00 4,500.00 4,505.00 4.8K
10:29 4,505.00 4,505.00 4,500.00 4,500.00 0.5K
10:30 4,500.00 4,510.00 4,495.00 4,500.00 5.2K
10:31 4,505.00 4,510.00 4,500.00 4,510.00 0.1K
10:32 4,505.00 4,505.00 4,505.00 4,505.00 0.2K
10:33 4,510.00 4,510.00 4,490.00 4,490.00 2.2K
10:34 4,490.00 4,490.00 4,485.00 4,485.00 0.3K
10:35 4,485.00 4,500.00 4,485.00 4,500.00 0.0K
10:36 4,485.00 4,500.00 4,480.00 4,480.00 1.7K
10:37 4,495.00 4,495.00 4,495.00 4,495.00 0.0K
10:38 4,480.00 4,495.00 4,470.00 4,495.00 0.8K
10:40 4,475.00 4,495.00 4,470.00 4,495.00 1.0K
10:41 4,470.00 4,495.00 4,465.00 4,495.00 0.4K
10:42 4,475.00 4,490.00 4,475.00 4,490.00 0.0K
10:43 4,485.00 4,495.00 4,485.00 4,495.00 0.4K
10:44 4,490.00 4,510.00 4,460.00 4,510.00 2.9K
10:45 4,500.00 4,510.00 4,500.00 4,510.00 1.4K
10:46 4,505.00 4,510.00 4,505.00 4,505.00 0.1K
10:47 4,505.00 4,505.00 4,500.00 4,500.00 0.0K
10:49 4,495.00 4,500.00 4,485.00 4,500.00 0.1K
10:50 4,505.00 4,505.00 4,505.00 4,505.00 0.2K
10:52 4,490.00 4,505.00 4,485.00 4,505.00 1.1K
10:53 4,510.00 4,520.00 4,510.00 4,520.00 4.4K
10:54 4,505.00 4,515.00 4,505.00 4,515.00 0.0K
10:55 4,500.00 4,520.00 4,500.00 4,510.00 3.6K
10:56 4,515.00 4,515.00 4,500.00 4,510.00 0.1K
10:58 4,500.00 4,500.00 4,495.00 4,495.00 1.8K
10:59 4,490.00 4,510.00 4,490.00 4,510.00 0.2K
11:00 4,490.00 4,510.00 4,485.00 4,510.00 1.4K
11:01 4,490.00 4,510.00 4,485.00 4,510.00 1.4K
11:02 4,485.00 4,505.00 4,485.00 4,505.00 0.0K
11:03 4,475.00 4,505.00 4,475.00 4,505.00 1.1K
11:04 4,485.00 4,505.00 4,475.00 4,505.00 0.9K
11:05 4,505.00 4,505.00 4,480.00 4,505.00 0.2K
11:06 4,505.00 4,505.00 4,475.00 4,500.00 0.2K
11:07 4,500.00 4,510.00 4,500.00 4,510.00 1.3K
11:08 4,500.00 4,510.00 4,485.00 4,510.00 4.2K
11:09 4,515.00 4,515.00 4,485.00 4,485.00 5.5K
11:10 4,480.00 4,545.00 4,480.00 4,540.00 6.3K
11:11 4,540.00 4,540.00 4,500.00 4,500.00 0.2K
11:12 4,495.00 4,495.00 4,490.00 4,490.00 1.3K
11:13 4,520.00 4,520.00 4,520.00 4,520.00 0.1K
11:15 4,515.00 4,520.00 4,515.00 4,520.00 0.0K
11:16 4,500.00 4,505.00 4,500.00 4,500.00 1.1K
11:17 4,500.00 4,505.00 4,500.00 4,505.00 0.0K
11:18 4,495.00 4,495.00 4,485.00 4,495.00 4.1K
11:19 4,480.00 4,495.00 4,480.00 4,490.00 0.0K
11:20 4,485.00 4,490.00 4,485.00 4,490.00 0.0K
11:21 4,490.00 4,490.00 4,480.00 4,480.00 1.0K
11:22 4,485.00 4,485.00 4,480.00 4,480.00 2.1K
11:23 4,475.00 4,485.00 4,475.00 4,485.00 1.1K
11:24 4,475.00 4,475.00 4,470.00 4,470.00 3.5K
11:25 4,470.00 4,470.00 4,460.00 4,465.00 0.4K
11:26 4,465.00 4,465.00 4,455.00 4,455.00 0.2K
11:27 4,470.00 4,470.00 4,455.00 4,460.00 0.3K
11:28 4,470.00 4,470.00 4,460.00 4,460.00 0.0K
11:29 4,470.00 4,470.00 4,455.00 4,455.00 0.3K
11:30 4,455.00 4,470.00 4,455.00 4,470.00 0.1K
11:31 4,455.00 4,455.00 4,455.00 4,455.00 0.1K
11:32 4,465.00 4,465.00 4,460.00 4,460.00 0.0K
11:33 4,455.00 4,455.00 4,455.00 4,455.00 0.1K
11:34 4,465.00 4,465.00 4,465.00 4,465.00 0.0K
11:35 4,455.00 4,455.00 4,455.00 4,455.00 0.3K
11:36 4,455.00 4,465.00 4,450.00 4,450.00 0.5K
11:37 4,460.00 4,460.00 4,440.00 4,440.00 1.5K
11:38 4,440.00 4,445.00 4,435.00 4,440.00 0.9K
11:39 4,440.00 4,440.00 4,440.00 4,440.00 0.2K
11:40 4,440.00 4,440.00 4,440.00 4,440.00 0.1K
11:41 4,435.00 4,435.00 4,435.00 4,435.00 0.6K
11:42 4,435.00 4,440.00 4,435.00 4,440.00 0.0K
11:43 4,440.00 4,460.00 4,435.00 4,435.00 0.3K
11:44 4,435.00 4,460.00 4,435.00 4,435.00 0.8K
11:45 4,435.00 4,450.00 4,430.00 4,435.00 1.0K
11:46 4,425.00 4,430.00 4,405.00 4,410.00 3.0K
11:47 4,410.00 4,425.00 4,405.00 4,410.00 1.7K
11:48 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
11:49 4,425.00 4,425.00 4,415.00 4,415.00 0.0K
11:50 4,425.00 4,425.00 4,415.00 4,420.00 0.2K
11:51 4,415.00 4,415.00 4,400.00 4,415.00 2.7K
11:52 4,415.00 4,415.00 4,405.00 4,405.00 1.1K
11:53 4,405.00 4,405.00 4,405.00 4,405.00 0.0K
11:54 4,420.00 4,425.00 4,410.00 4,410.00 0.4K
11:55 4,410.00 4,420.00 4,405.00 4,420.00 0.5K
11:56 4,425.00 4,445.00 4,425.00 4,445.00 0.7K
11:57 4,440.00 4,440.00 4,415.00 4,420.00 0.0K
11:58 4,435.00 4,440.00 4,435.00 4,440.00 0.4K
11:59 4,440.00 4,455.00 4,440.00 4,455.00 0.3K
12:00 4,455.00 4,455.00 4,455.00 4,455.00 0.0K
12:02 4,440.00 4,440.00 4,440.00 4,440.00 0.6K
12:03 4,450.00 4,450.00 4,450.00 4,450.00 0.1K
12:04 4,450.00 4,455.00 4,450.00 4,455.00 0.3K
12:05 4,445.00 4,455.00 4,440.00 4,455.00 0.0K
12:06 4,455.00 4,455.00 4,455.00 4,455.00 0.0K
12:07 4,455.00 4,455.00 4,440.00 4,455.00 0.3K
12:08 4,445.00 4,445.00 4,445.00 4,445.00 0.7K
12:09 4,450.00 4,455.00 4,450.00 4,455.00 0.1K
12:10 4,455.00 4,455.00 4,450.00 4,455.00 0.3K
12:11 4,445.00 4,445.00 4,445.00 4,445.00 0.0K
12:12 4,450.00 4,450.00 4,450.00 4,450.00 0.0K
12:13 4,445.00 4,450.00 4,445.00 4,450.00 0.0K
12:15 4,455.00 4,455.00 4,440.00 4,455.00 0.2K
12:16 4,440.00 4,455.00 4,435.00 4,455.00 1.3K
12:17 4,440.00 4,455.00 4,440.00 4,455.00 0.0K
12:21 4,435.00 4,435.00 4,430.00 4,430.00 1.4K
12:22 4,430.00 4,445.00 4,430.00 4,445.00 0.3K
12:25 4,435.00 4,445.00 4,435.00 4,445.00 0.0K
12:26 4,440.00 4,440.00 4,440.00 4,440.00 0.1K
12:27 4,440.00 4,440.00 4,435.00 4,435.00 0.0K
12:29 4,435.00 4,445.00 4,430.00 4,445.00 0.0K
12:30 4,440.00 4,445.00 4,440.00 4,445.00 1.0K
12:31 4,445.00 4,455.00 4,435.00 4,450.00 3.3K
12:32 4,455.00 4,455.00 4,450.00 4,450.00 2.6K
12:33 4,460.00 4,460.00 4,460.00 4,460.00 4.4K
12:34 4,440.00 4,440.00 4,440.00 4,440.00 0.0K
12:35 4,440.00 4,455.00 4,435.00 4,455.00 0.0K
12:36 4,440.00 4,450.00 4,440.00 4,450.00 0.3K
12:37 4,450.00 4,455.00 4,450.00 4,450.00 1.1K
12:38 4,460.00 4,460.00 4,455.00 4,455.00 0.0K
12:39 4,455.00 4,455.00 4,455.00 4,455.00 0.1K
12:41 4,450.00 4,450.00 4,450.00 4,450.00 0.0K
12:42 4,445.00 4,445.00 4,445.00 4,445.00 0.2K
12:43 4,445.00 4,445.00 4,445.00 4,445.00 0.0K
12:44 4,445.00 4,450.00 4,440.00 4,450.00 0.6K
12:45 4,450.00 4,455.00 4,450.00 4,455.00 0.9K
12:46 4,455.00 4,460.00 4,455.00 4,460.00 0.1K
12:47 4,460.00 4,465.00 4,460.00 4,465.00 0.3K
12:48 4,450.00 4,465.00 4,450.00 4,465.00 0.0K
12:49 4,450.00 4,450.00 4,450.00 4,450.00 0.3K
12:50 4,460.00 4,460.00 4,460.00 4,460.00 0.1K
12:52 4,455.00 4,460.00 4,455.00 4,460.00 1.0K
12:53 4,450.00 4,450.00 4,450.00 4,450.00 0.1K
12:54 4,455.00 4,460.00 4,455.00 4,460.00 0.0K
12:55 4,445.00 4,460.00 4,445.00 4,445.00 0.3K
12:56 4,460.00 4,470.00 4,460.00 4,470.00 2.0K
12:57 4,475.00 4,475.00 4,450.00 4,450.00 1.0K
12:58 4,475.00 4,475.00 4,475.00 4,475.00 0.0K
13:01 4,450.00 4,465.00 4,440.00 4,465.00 0.8K
13:02 4,445.00 4,445.00 4,445.00 4,445.00 0.0K
13:03 4,455.00 4,455.00 4,455.00 4,455.00 0.0K
13:04 4,450.00 4,450.00 4,450.00 4,450.00 0.0K
13:05 4,455.00 4,465.00 4,455.00 4,465.00 0.1K
13:06 4,465.00 4,465.00 4,465.00 4,465.00 0.0K
13:07 4,465.00 4,465.00 4,450.00 4,450.00 0.2K
13:08 4,465.00 4,465.00 4,465.00 4,465.00 0.0K
13:09 4,460.00 4,460.00 4,460.00 4,460.00 0.0K
13:10 4,450.00 4,465.00 4,450.00 4,465.00 0.0K
13:11 4,455.00 4,465.00 4,450.00 4,465.00 0.0K
13:13 4,465.00 4,465.00 4,465.00 4,465.00 0.1K
13:14 4,460.00 4,465.00 4,460.00 4,465.00 0.1K
13:22 4,455.00 4,455.00 4,455.00 4,455.00 0.0K
13:23 4,465.00 4,465.00 4,455.00 4,455.00 0.0K
13:24 4,455.00 4,455.00 4,455.00 4,455.00 0.0K
13:25 4,450.00 4,455.00 4,445.00 4,450.00 1.8K
13:26 4,450.00 4,450.00 4,445.00 4,445.00 0.0K
13:27 4,445.00 4,455.00 4,440.00 4,455.00 3.2K
13:28 4,440.00 4,440.00 4,440.00 4,440.00 0.0K
13:29 4,440.00 4,440.00 4,440.00 4,440.00 0.1K
13:30 4,455.00 4,455.00 4,445.00 4,445.00 0.0K
13:31 4,455.00 4,455.00 4,445.00 4,445.00 0.0K
13:32 4,445.00 4,445.00 4,445.00 4,445.00 0.0K
13:33 4,455.00 4,455.00 4,445.00 4,455.00 0.0K
13:34 4,450.00 4,450.00 4,450.00 4,450.00 0.9K
13:35 4,450.00 4,450.00 4,450.00 4,450.00 0.0K
13:36 4,450.00 4,450.00 4,450.00 4,450.00 0.2K
13:37 4,450.00 4,450.00 4,450.00 4,450.00 0.0K
13:38 4,450.00 4,450.00 4,450.00 4,450.00 0.0K
13:39 4,450.00 4,450.00 4,450.00 4,450.00 0.1K
13:40 4,450.00 4,450.00 4,450.00 4,450.00 0.0K
13:41 4,450.00 4,455.00 4,450.00 4,455.00 0.0K
13:42 4,440.00 4,440.00 4,440.00 4,440.00 0.4K
13:43 4,440.00 4,440.00 4,435.00 4,435.00 0.5K
13:44 4,430.00 4,455.00 4,420.00 4,420.00 3.7K
13:45 4,450.00 4,450.00 4,400.00 4,400.00 2.7K
13:46 4,440.00 4,440.00 4,420.00 4,440.00 0.1K
13:47 4,435.00 4,435.00 4,435.00 4,435.00 0.0K
13:48 4,420.00 4,435.00 4,420.00 4,435.00 0.2K
13:50 4,435.00 4,435.00 4,430.00 4,430.00 0.5K
13:51 4,430.00 4,440.00 4,430.00 4,440.00 0.8K
13:53 4,430.00 4,440.00 4,430.00 4,440.00 0.0K
13:54 4,430.00 4,430.00 4,420.00 4,420.00 2.4K
13:55 4,420.00 4,420.00 4,420.00 4,420.00 0.0K
13:56 4,420.00 4,445.00 4,420.00 4,445.00 1.3K
13:57 4,440.00 4,440.00 4,420.00 4,420.00 0.1K
13:58 4,440.00 4,440.00 4,440.00 4,440.00 0.4K
14:00 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
14:01 4,440.00 4,445.00 4,440.00 4,440.00 0.4K
14:02 4,445.00 4,445.00 4,445.00 4,445.00 0.1K
14:03 4,445.00 4,450.00 4,445.00 4,450.00 0.2K
14:04 4,450.00 4,450.00 4,445.00 4,445.00 0.0K
14:05 4,445.00 4,445.00 4,445.00 4,445.00 0.0K
14:06 4,445.00 4,445.00 4,445.00 4,445.00 0.5K
14:07 4,445.00 4,445.00 4,445.00 4,445.00 0.1K
14:08 4,445.00 4,445.00 4,445.00 4,445.00 0.1K
14:09 4,445.00 4,445.00 4,445.00 4,445.00 0.0K
14:10 4,440.00 4,445.00 4,435.00 4,445.00 1.0K
14:11 4,445.00 4,445.00 4,445.00 4,445.00 0.1K
14:12 4,445.00 4,450.00 4,445.00 4,450.00 0.0K
14:14 4,445.00 4,445.00 4,445.00 4,445.00 0.3K
14:15 4,450.00 4,450.00 4,450.00 4,450.00 0.0K
14:19 4,445.00 4,445.00 4,440.00 4,440.00 0.7K
14:20 4,440.00 4,440.00 4,440.00 4,440.00 0.0K
14:21 4,440.00 4,440.00 4,435.00 4,440.00 2.0K
14:22 4,440.00 4,445.00 4,435.00 4,445.00 0.1K
14:23 4,435.00 4,445.00 4,435.00 4,445.00 2.0K
14:26 4,440.00 4,445.00 4,440.00 4,445.00 0.4K
14:27 4,440.00 4,445.00 4,435.00 4,445.00 0.0K
14:28 4,435.00 4,445.00 4,435.00 4,440.00 0.3K
14:29 4,425.00 4,425.00 4,425.00 4,425.00 1.1K
14:30 4,420.00 4,420.00 4,420.00 4,420.00 0.3K
14:31 4,415.00 4,420.00 4,410.00 4,420.00 2.4K
14:32 4,420.00 4,420.00 4,420.00 4,420.00 0.7K
14:33 4,420.00 4,440.00 4,420.00 4,440.00 0.0K
14:34 4,430.00 4,430.00 4,430.00 4,430.00 0.2K
14:35 4,430.00 4,435.00 4,430.00 4,435.00 0.1K
14:36 4,425.00 4,435.00 4,420.00 4,420.00 1.5K
14:37 4,415.00 4,415.00 4,405.00 4,405.00 0.9K
14:38 4,405.00 4,430.00 4,405.00 4,430.00 0.0K
14:39 4,425.00 4,430.00 4,415.00 4,430.00 0.5K
14:40 4,415.00 4,430.00 4,415.00 4,430.00 0.2K
14:41 4,430.00 4,430.00 4,430.00 4,430.00 0.0K
14:43 4,420.00 4,430.00 4,420.00 4,430.00 0.1K
14:44 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
14:45 4,415.00 4,435.00 4,415.00 4,435.00 3.9K
14:46 4,435.00 4,440.00 4,415.00 4,415.00 1.0K
14:47 4,415.00 4,440.00 4,415.00 4,420.00 1.5K
14:48 4,440.00 4,440.00 4,440.00 4,440.00 0.4K
14:49 4,440.00 4,440.00 4,440.00 4,440.00 0.5K
14:50 4,440.00 4,445.00 4,440.00 4,445.00 0.6K
14:52 4,440.00 4,445.00 4,440.00 4,445.00 0.0K
14:53 4,445.00 4,445.00 4,445.00 4,445.00 0.0K
14:55 4,435.00 4,445.00 4,425.00 4,445.00 0.1K
14:56 4,440.00 4,445.00 4,440.00 4,445.00 0.1K
14:57 4,440.00 4,445.00 4,415.00 4,415.00 3.0K
14:58 4,445.00 4,445.00 4,435.00 4,435.00 0.0K
14:59 4,420.00 4,435.00 4,420.00 4,435.00 1.3K
15:00 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
15:01 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
15:02 4,435.00 4,445.00 4,435.00 4,445.00 2.5K
15:03 4,445.00 4,445.00 4,435.00 4,445.00 0.2K
15:04 4,445.00 4,445.00 4,430.00 4,445.00 0.3K
15:05 4,445.00 4,445.00 4,440.00 4,440.00 0.3K
15:06 4,425.00 4,430.00 4,425.00 4,430.00 0.2K
15:07 4,430.00 4,435.00 4,430.00 4,435.00 0.1K
15:08 4,435.00 4,435.00 4,415.00 4,415.00 0.5K
15:09 4,420.00 4,435.00 4,420.00 4,420.00 0.0K
15:11 4,420.00 4,430.00 4,420.00 4,430.00 0.9K
15:12 4,420.00 4,420.00 4,420.00 4,420.00 0.0K
15:13 4,420.00 4,420.00 4,415.00 4,415.00 0.2K
15:14 4,415.00 4,420.00 4,415.00 4,420.00 2.0K
15:15 4,415.00 4,415.00 4,415.00 4,415.00 0.4K
15:16 4,420.00 4,425.00 4,415.00 4,425.00 0.2K
15:17 4,430.00 4,430.00 4,430.00 4,430.00 0.5K
15:18 4,435.00 4,435.00 4,435.00 4,435.00 0.0K
15:19 4,430.00 4,435.00 4,420.00 4,420.00 0.3K
15:20 4,435.00 4,435.00 4,410.00 4,410.00 1.2K
15:21 4,410.00 4,425.00 4,410.00 4,425.00 0.0K
15:22 4,425.00 4,425.00 4,425.00 4,425.00 0.0K
15:23 4,410.00 4,430.00 4,410.00 4,430.00 1.3K
15:25 4,420.00 4,430.00 4,420.00 4,430.00 0.7K
15:26 4,415.00 4,430.00 4,405.00 4,430.00 2.5K
15:27 4,430.00 4,430.00 4,430.00 4,430.00 0.4K
15:29 4,415.00 4,430.00 4,415.00 4,430.00 39.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし