People

137400
🏛️ 韓国 →
35,100.00
最終更新: 2025-09-26
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 36,400.00 36,600.00 36,100.00 36,150.00 6.3K
09:05 36,100.00 36,150.00 36,000.00 36,050.00 3.6K
09:10 36,000.00 36,050.00 35,950.00 36,000.00 3.5K
09:15 36,000.00 36,000.00 35,800.00 35,800.00 9.7K
09:20 35,800.00 35,900.00 35,750.00 35,800.00 3.6K
09:25 35,750.00 35,800.00 35,600.00 35,650.00 4.9K
09:30 35,700.00 35,700.00 35,550.00 35,550.00 5.2K
09:35 35,600.00 35,600.00 35,350.00 35,450.00 5.0K
09:40 35,500.00 35,600.00 35,450.00 35,550.00 2.8K
09:45 35,500.00 35,700.00 35,500.00 35,700.00 2.0K
09:50 35,700.00 35,750.00 35,550.00 35,700.00 4.2K
09:55 35,700.00 35,750.00 35,650.00 35,650.00 0.5K
10:00 35,700.00 35,700.00 35,550.00 35,600.00 1.2K
10:05 35,600.00 35,650.00 35,550.00 35,650.00 1.9K
10:10 35,650.00 35,700.00 35,550.00 35,700.00 0.7K
10:15 35,750.00 35,750.00 35,650.00 35,650.00 0.4K
10:20 35,650.00 35,700.00 35,650.00 35,700.00 0.5K
10:25 35,650.00 35,700.00 35,600.00 35,700.00 1.5K
10:30 35,700.00 35,700.00 35,600.00 35,625.00 0.6K
10:35 35,625.00 35,625.00 35,575.00 35,600.00 0.6K
10:40 35,550.00 35,600.00 35,500.00 35,550.00 1.9K
10:45 35,550.00 35,550.00 35,475.00 35,500.00 2.2K
10:50 35,500.00 35,500.00 35,400.00 35,400.00 6.3K
10:55 35,400.00 35,400.00 35,400.00 35,400.00 1.0K
11:00 35,400.00 35,400.00 35,300.00 35,350.00 3.2K
11:05 35,350.00 35,400.00 35,300.00 35,350.00 1.2K
11:10 35,350.00 35,350.00 35,300.00 35,300.00 0.3K
11:15 35,300.00 35,350.00 35,300.00 35,300.00 0.8K
11:20 35,300.00 35,350.00 35,250.00 35,350.00 0.7K
11:25 35,400.00 35,400.00 35,300.00 35,350.00 0.5K
11:30 35,400.00 35,450.00 35,350.00 35,450.00 1.6K
11:35 35,450.00 35,500.00 35,450.00 35,500.00 0.4K
11:40 35,450.00 35,500.00 35,350.00 35,500.00 2.7K
11:45 35,550.00 35,550.00 35,400.00 35,400.00 0.5K
11:50 35,400.00 35,450.00 35,400.00 35,400.00 0.7K
11:55 35,400.00 35,450.00 35,400.00 35,400.00 2.6K
12:00 35,400.00 35,450.00 35,400.00 35,400.00 1.1K
12:05 35,400.00 35,450.00 35,350.00 35,350.00 0.8K
12:10 35,400.00 35,450.00 35,400.00 35,400.00 0.2K
12:15 35,350.00 35,400.00 35,350.00 35,400.00 1.2K
12:20 35,350.00 35,400.00 35,325.00 35,325.00 1.4K
12:25 35,350.00 35,350.00 35,350.00 35,350.00 0.5K
12:30 35,350.00 35,350.00 35,350.00 35,350.00 0.7K
12:35 35,350.00 35,400.00 35,350.00 35,400.00 0.3K
12:40 35,350.00 35,350.00 35,300.00 35,300.00 0.5K
12:45 35,350.00 35,350.00 35,250.00 35,250.00 3.0K
12:50 35,250.00 35,300.00 35,200.00 35,225.00 5.0K
12:55 35,200.00 35,250.00 35,175.00 35,175.00 1.1K
13:00 35,175.00 35,250.00 35,150.00 35,175.00 1.9K
13:05 35,150.00 35,250.00 35,150.00 35,150.00 0.9K
13:10 35,150.00 35,250.00 35,100.00 35,150.00 2.1K
13:15 35,150.00 35,200.00 35,100.00 35,200.00 0.7K
13:20 35,200.00 35,300.00 35,200.00 35,300.00 2.4K
13:25 35,250.00 35,250.00 35,150.00 35,200.00 0.7K
13:30 35,150.00 35,250.00 35,100.00 35,150.00 3.0K
13:35 35,150.00 35,150.00 35,050.00 35,150.00 2.6K
13:40 35,150.00 35,150.00 35,100.00 35,150.00 1.5K
13:45 35,100.00 35,150.00 35,050.00 35,100.00 2.9K
13:50 35,100.00 35,150.00 35,050.00 35,100.00 1.3K
13:55 35,100.00 35,100.00 35,050.00 35,100.00 1.2K
14:00 35,100.00 35,100.00 35,050.00 35,100.00 0.4K
14:05 35,050.00 35,100.00 35,050.00 35,075.00 1.2K
14:10 35,075.00 35,150.00 35,050.00 35,150.00 2.4K
14:15 35,100.00 35,200.00 35,100.00 35,175.00 0.5K
14:20 35,150.00 35,200.00 35,150.00 35,200.00 0.2K
14:25 35,150.00 35,250.00 35,150.00 35,200.00 1.3K
14:30 35,250.00 35,250.00 35,200.00 35,250.00 0.9K
14:35 35,250.00 35,300.00 35,250.00 35,300.00 0.7K
14:40 35,300.00 35,400.00 35,250.00 35,350.00 1.0K
14:45 35,350.00 35,350.00 35,300.00 35,350.00 0.8K
14:50 35,350.00 35,400.00 35,350.00 35,350.00 0.6K
14:55 35,350.00 35,350.00 35,200.00 35,250.00 1.9K
15:00 35,250.00 35,250.00 35,200.00 35,200.00 1.1K
15:05 35,200.00 35,200.00 35,100.00 35,100.00 2.8K
15:10 35,100.00 35,150.00 35,100.00 35,150.00 3.0K
15:15 35,150.00 35,150.00 35,050.00 35,050.00 3.4K
15:25 35,100.00 35,100.00 35,100.00 35,100.00 5.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 36,400.00 36,600.00 35,050.00 35,100.00 0.1M
2025-09-25 36,650.00 37,250.00 36,375.00 36,850.00 0.1M
2025-09-24 37,950.00 38,200.00 36,050.00 36,650.00 0.2M
2025-09-23 37,050.00 37,750.00 36,500.00 37,650.00 0.1M
2025-09-22 37,350.00 37,900.00 37,000.00 37,050.00 0.2M
2025-09-19 37,900.00 37,900.00 37,350.00 37,500.00 0.2M
2025-09-18 37,900.00 38,350.00 37,250.00 38,150.00 0.2M
2025-09-17 37,450.00 38,000.00 37,050.00 37,650.00 0.1M
2025-09-16 37,650.00 38,000.00 37,250.00 37,400.00 0.1M
2025-09-15 38,250.00 38,800.00 37,200.00 37,350.00 0.2M
2025-09-12 38,900.00 39,200.00 37,950.00 38,050.00 0.2M
2025-09-11 38,100.00 38,500.00 37,500.00 38,500.00 0.2M
2025-09-10 37,750.00 38,150.00 37,400.00 38,100.00 0.1M
2025-09-09 37,900.00 38,150.00 37,500.00 37,900.00 0.1M
2025-09-08 37,750.00 38,200.00 37,200.00 37,850.00 0.1M
2025-09-05 38,050.00 38,950.00 37,600.00 38,100.00 0.1M
2025-09-04 38,000.00 38,200.00 36,850.00 37,750.00 0.1M
2025-09-03 37,350.00 38,100.00 36,850.00 37,300.00 0.1M
2025-09-02 38,100.00 38,300.00 36,950.00 37,200.00 0.1M
2025-09-01 38,350.00 39,100.00 37,550.00 37,750.00 0.1M
2025-08-29 39,200.00 39,200.00 37,800.00 38,450.00 0.2M
2025-08-28 40,200.00 40,250.00 38,650.00 39,000.00 0.3M
2025-08-27 41,100.00 41,250.00 40,250.00 40,250.00 0.1M
2025-08-26 40,000.00 41,500.00 40,000.00 40,650.00 0.2M
2025-08-25 41,400.00 41,625.00 39,950.00 40,400.00 0.2M
2025-08-22 40,750.00 41,200.00 40,050.00 40,900.00 0.2M
2025-08-21 40,600.00 41,950.00 40,100.00 41,150.00 0.3M
2025-08-20 38,900.00 40,450.00 38,800.00 40,250.00 0.4M
2025-08-19 37,850.00 40,600.00 37,800.00 39,800.00 0.7M
2025-08-18 38,500.00 38,550.00 37,000.00 37,250.00 0.2M
2025-08-14 37,050.00 38,600.00 36,700.00 38,600.00 0.2M
2025-08-13 36,900.00 37,050.00 36,250.00 36,800.00 0.1M
2025-08-12 36,400.00 37,100.00 35,800.00 36,100.00 0.2M
2025-08-11 36,050.00 37,100.00 36,050.00 36,650.00 0.3M
2025-08-08 35,700.00 36,350.00 35,450.00 35,800.00 0.1M
2025-08-07 36,100.00 36,100.00 35,400.00 35,600.00 0.1M
2025-08-06 35,550.00 36,250.00 35,350.00 35,800.00 0.2M
2025-08-05 34,300.00 36,150.00 34,300.00 35,750.00 0.3M
2025-08-04 33,700.00 34,400.00 33,400.00 33,950.00 0.1M
2025-08-01 34,500.00 35,100.00 33,400.00 33,600.00 0.2M
2025-07-31 36,300.00 36,400.00 34,500.00 34,950.00 0.4M
2025-07-30 33,900.00 34,700.00 33,650.00 34,200.00 0.2M
2025-07-29 33,900.00 34,100.00 33,150.00 33,950.00 0.2M
2025-07-28 34,150.00 34,850.00 33,700.00 34,350.00 0.2M
2025-07-25 34,000.00 34,300.00 33,550.00 34,050.00 0.1M
2025-07-24 33,400.00 34,750.00 33,250.00 34,250.00 0.2M
2025-07-23 33,700.00 33,750.00 32,700.00 33,600.00 0.2M
2025-07-22 34,700.00 34,750.00 32,650.00 32,950.00 0.2M
2025-07-21 33,300.00 34,250.00 33,000.00 34,000.00 0.3M
2025-07-18 32,100.00 33,150.00 32,100.00 32,700.00 0.3M
2025-07-17 32,050.00 32,200.00 31,450.00 31,800.00 0.1M
2025-07-16 32,300.00 32,350.00 31,600.00 31,900.00 0.1M
2025-07-15 32,400.00 32,500.00 32,000.00 32,350.00 0.1M
2025-07-14 32,750.00 32,950.00 32,150.00 32,550.00 0.2M
2025-07-11 31,750.00 32,950.00 31,700.00 32,000.00 0.2M
2025-07-10 31,150.00 31,300.00 30,900.00 31,200.00 0.1M
2025-07-09 31,350.00 31,500.00 30,900.00 31,000.00 0.1M
2025-07-08 31,200.00 31,950.00 30,900.00 31,050.00 0.1M
2025-07-07 32,100.00 32,100.00 31,050.00 31,200.00 0.1M
2025-07-04 32,400.00 32,450.00 31,700.00 31,900.00 0.1M
2025-07-03 31,600.00 33,100.00 31,400.00 32,650.00 0.3M
2025-07-02 31,050.00 31,350.00 30,700.00 31,300.00 0.1M
2025-07-01 31,050.00 31,800.00 30,750.00 31,300.00 0.1M
2025-06-30 31,250.00 31,800.00 30,900.00 30,950.00 0.1M
2025-06-27 32,300.00 32,300.00 30,800.00 31,150.00 0.1M
2025-06-26 32,800.00 32,900.00 31,600.00 32,100.00 0.1M
2025-06-25 32,800.00 32,800.00 32,000.00 32,350.00 0.1M
2025-06-24 31,100.00 32,500.00 31,050.00 32,400.00 0.3M
2025-06-23 30,800.00 31,000.00 30,150.00 30,400.00 0.2M
2025-06-20 30,600.00 32,150.00 30,350.00 31,550.00 0.2M
2025-06-19 30,850.00 31,000.00 30,250.00 30,550.00 0.1M
2025-06-18 30,450.00 31,200.00 30,450.00 30,650.00 0.1M
2025-06-17 30,900.00 31,650.00 30,400.00 30,750.00 0.2M
2025-06-16 31,250.00 31,400.00 30,450.00 30,850.00 0.1M
2025-06-13 32,500.00 32,700.00 31,000.00 31,250.00 0.2M
2025-06-12 32,300.00 33,550.00 32,050.00 32,650.00 0.2M
2025-06-11 31,850.00 32,550.00 31,800.00 32,200.00 0.1M
2025-06-10 32,300.00 32,500.00 31,550.00 31,750.00 0.1M
2025-06-09 32,800.00 32,850.00 31,600.00 32,050.00 0.2M
2025-06-05 32,150.00 33,450.00 32,050.00 32,850.00 0.2M
2025-06-04 32,000.00 33,150.00 32,000.00 32,150.00 0.2M
2025-06-02 31,800.00 32,200.00 31,300.00 31,650.00 0.2M
2025-05-30 31,150.00 32,350.00 30,650.00 31,450.00 0.2M
2025-05-29 31,500.00 32,150.00 30,800.00 31,400.00 0.3M
2025-05-28 31,050.00 31,750.00 30,200.00 31,400.00 0.3M
2025-05-27 31,250.00 31,400.00 29,700.00 30,150.00 0.3M
2025-05-26 30,600.00 32,500.00 30,600.00 31,200.00 0.3M
2025-05-23 33,550.00 33,700.00 31,225.00 31,350.00 0.3M
2025-05-22 33,500.00 33,700.00 32,100.00 32,950.00 0.3M
2025-05-21 34,650.00 35,000.00 33,500.00 33,700.00 0.2M
2025-05-20 36,300.00 36,500.00 34,550.00 34,650.00 0.2M
2025-05-19 36,000.00 37,000.00 35,550.00 36,000.00 0.2M
2025-05-16 37,550.00 37,800.00 36,550.00 36,650.00 0.2M
2025-05-15 38,250.00 38,500.00 37,600.00 37,700.00 0.1M
2025-05-14 38,750.00 39,050.00 37,450.00 38,250.00 0.2M
2025-05-13 41,100.00 41,600.00 37,400.00 38,750.00 0.3M
2025-05-12 39,900.00 41,000.00 39,900.00 40,950.00 0.1M
2025-05-09 40,900.00 41,000.00 39,400.00 39,700.00 0.1M
2025-05-08 40,250.00 40,950.00 40,250.00 40,700.00 0.1M
2025-05-07 41,250.00 41,250.00 39,950.00 40,200.00 0.1M
2025-05-02 40,450.00 40,950.00 40,000.00 40,550.00 0.1M
2025-04-30 41,400.00 41,800.00 40,250.00 40,600.00 0.1M
2025-04-29 42,000.00 42,000.00 39,000.00 41,350.00 0.1M
2025-04-28 42,250.00 42,900.00 41,475.00 41,550.00 0.1M
2025-04-25 41,800.00 42,050.00 41,400.00 41,650.00 0.1M
2025-04-24 41,850.00 42,000.00 40,850.00 41,100.00 0.1M
2025-04-23 40,800.00 41,650.00 40,500.00 41,600.00 0.1M
2025-04-22 39,700.00 40,650.00 39,400.00 39,750.00 0.1M
2025-04-21 40,150.00 41,000.00 39,900.00 39,900.00 0.1M
2025-04-18 40,200.00 40,500.00 39,600.00 40,350.00 0.1M
2025-04-17 39,400.00 40,300.00 38,950.00 40,250.00 0.1M
2025-04-16 40,750.00 41,250.00 39,400.00 39,600.00 0.1M
2025-04-15 40,000.00 41,000.00 39,450.00 40,750.00 0.2M
2025-04-14 39,000.00 39,700.00 38,700.00 39,250.00 0.1M
2025-04-11 37,350.00 38,500.00 37,000.00 38,500.00 0.1M
2025-04-10 37,400.00 38,600.00 36,850.00 38,600.00 0.2M
2025-04-09 35,900.00 36,950.00 34,200.00 34,700.00 0.2M
2025-04-08 38,000.00 38,300.00 36,450.00 36,500.00 0.1M
2025-04-07 39,000.00 39,200.00 37,000.00 37,150.00 0.3M
2025-04-04 37,650.00 40,900.00 37,650.00 40,400.00 0.2M
2025-04-03 37,950.00 39,000.00 37,800.00 38,350.00 0.1M
2025-04-02 39,800.00 40,450.00 38,600.00 39,200.00 0.1M
2025-04-01 39,100.00 41,000.00 38,350.00 39,550.00 0.2M
2025-03-31 39,950.00 40,500.00 38,050.00 38,850.00 0.2M
2025-03-28 42,700.00 42,950.00 40,500.00 41,100.00 0.1M
2025-03-27 43,400.00 44,000.00 42,550.00 42,700.00 0.1M
2025-03-26 43,400.00 44,550.00 43,150.00 44,000.00 0.1M
2025-03-25 45,200.00 45,800.00 43,300.00 43,400.00 0.1M
2025-03-24 46,000.00 46,300.00 44,550.00 44,750.00 0.1M
2025-03-21 44,750.00 46,150.00 43,750.00 45,800.00 0.3M
2025-03-20 44,800.00 45,750.00 44,300.00 44,350.00 0.2M
2025-03-19 43,150.00 44,550.00 43,100.00 44,050.00 0.1M
2025-03-18 44,450.00 44,650.00 43,100.00 43,500.00 0.2M
2025-03-17 43,700.00 44,450.00 43,400.00 44,100.00 0.2M
2025-03-14 42,550.00 44,750.00 42,500.00 43,700.00 0.2M
2025-03-13 43,900.00 44,100.00 42,600.00 42,650.00 0.2M
2025-03-12 42,900.00 43,600.00 42,350.00 43,450.00 0.1M
2025-03-11 41,950.00 42,900.00 41,550.00 42,600.00 0.2M
2025-03-10 44,000.00 44,500.00 43,100.00 43,750.00 0.2M
2025-03-07 43,200.00 45,250.00 42,950.00 44,100.00 0.2M
2025-03-06 46,150.00 46,300.00 43,500.00 43,750.00 0.3M
2025-03-05 44,150.00 45,450.00 44,100.00 45,350.00 0.2M
2025-03-04 44,100.00 45,400.00 43,550.00 44,000.00 0.2M
2025-02-28 46,000.00 46,350.00 44,350.00 44,600.00 0.3M
2025-02-27 48,150.00 48,200.00 46,900.00 47,150.00 0.2M
2025-02-26 46,050.00 48,300.00 46,050.00 48,000.00 0.3M
2025-02-25 49,250.00 49,250.00 46,600.00 46,850.00 0.4M
2025-02-24 47,950.00 49,500.00 47,600.00 49,400.00 0.5M
2025-02-21 47,650.00 48,600.00 46,800.00 48,600.00 0.3M
2025-02-20 48,300.00 49,000.00 47,200.00 47,650.00 0.5M
2025-02-19 46,850.00 50,700.00 46,700.00 48,300.00 1.1M
2025-02-18 47,350.00 47,650.00 46,200.00 46,700.00 0.6M
2025-02-17 41,600.00 47,800.00 41,000.00 46,650.00 2.1M
2025-02-14 41,750.00 42,750.00 40,650.00 41,600.00 0.4M
2025-02-13 39,600.00 41,400.00 39,600.00 41,400.00 0.4M
2025-02-12 39,550.00 40,400.00 39,350.00 39,550.00 0.2M
2025-02-11 40,250.00 40,600.00 39,450.00 39,850.00 0.2M
2025-02-10 38,850.00 40,500.00 37,800.00 40,400.00 0.3M
2025-02-07 39,450.00 40,400.00 38,700.00 39,450.00 0.2M
2025-02-06 39,650.00 39,900.00 38,950.00 39,350.00 0.2M
2025-02-05 38,150.00 39,450.00 38,150.00 38,900.00 0.2M
2025-02-04 38,650.00 39,500.00 38,100.00 38,150.00 0.2M
2025-02-03 39,750.00 39,800.00 37,550.00 37,850.00 0.3M
2025-01-31 39,150.00 41,350.00 39,000.00 40,550.00 0.3M
2025-01-24 38,900.00 39,200.00 38,200.00 38,800.00 0.2M
2025-01-23 39,900.00 39,950.00 38,500.00 38,900.00 0.2M
2025-01-22 39,800.00 41,050.00 39,700.00 40,400.00 0.2M
2025-01-21 42,500.00 42,550.00 39,400.00 39,750.00 0.6M
2025-01-20 41,300.00 43,950.00 40,750.00 42,750.00 0.8M
2025-01-17 41,000.00 41,700.00 40,250.00 40,750.00 0.2M
2025-01-16 41,500.00 42,200.00 40,800.00 41,050.00 0.3M
2025-01-15 41,000.00 41,500.00 40,100.00 40,400.00 0.2M
2025-01-14 38,950.00 41,100.00 38,850.00 40,950.00 0.2M
2025-01-13 39,500.00 39,700.00 38,700.00 38,700.00 0.1M
2025-01-10 40,250.00 40,250.00 39,200.00 39,500.00 0.1M
2025-01-09 40,150.00 40,600.00 39,700.00 40,250.00 0.2M
2025-01-08 39,500.00 40,500.00 39,100.00 40,450.00 0.2M
2025-01-07 40,300.00 41,100.00 39,650.00 39,800.00 0.2M
2025-01-06 39,650.00 40,550.00 39,250.00 40,100.00 0.2M
2025-01-03 37,400.00 40,150.00 37,400.00 39,450.00 0.3M
2025-01-02 38,000.00 38,000.00 36,900.00 37,650.00 0.2M