RaonSecure Co Ltd (042510)

042510
🏛️ 韓国 →
10,710.00
最終更新: 2025-10-02
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 12,590.00 12,880.00 12,520.00 12,840.00 36.3K
09:05 12,860.00 13,150.00 12,780.00 12,930.00 52.6K
09:10 12,930.00 13,260.00 12,920.00 13,070.00 77.1K
09:15 13,050.00 13,190.00 12,860.00 12,930.00 47.1K
09:20 12,910.00 12,930.00 12,840.00 12,860.00 17.3K
09:25 12,880.00 12,910.00 12,850.00 12,860.00 6.1K
09:30 12,860.00 13,030.00 12,780.00 13,000.00 20.7K
09:35 13,000.00 13,110.00 12,950.00 13,080.00 6.8K
09:40 13,080.00 13,220.00 13,040.00 13,110.00 16.8K
09:45 13,110.00 13,120.00 13,040.00 13,050.00 2.8K
09:50 13,060.00 13,100.00 13,020.00 13,070.00 8.6K
09:55 13,050.00 13,070.00 13,010.00 13,060.00 2.7K
10:00 13,020.00 13,080.00 13,000.00 13,050.00 7.6K
10:05 13,080.00 13,180.00 13,050.00 13,160.00 7.3K
10:10 13,160.00 13,170.00 13,140.00 13,170.00 3.4K
10:15 13,170.00 13,170.00 13,070.00 13,090.00 9.4K
10:20 13,090.00 13,370.00 13,090.00 13,240.00 50.9K
10:25 13,340.00 13,340.00 13,140.00 13,140.00 11.7K
10:30 13,140.00 13,250.00 13,100.00 13,250.00 5.8K
10:35 13,240.00 13,550.00 13,200.00 13,550.00 44.5K
10:40 13,540.00 13,550.00 13,470.00 13,490.00 25.4K
10:45 13,480.00 13,530.00 13,390.00 13,470.00 16.2K
10:50 13,470.00 13,500.00 13,360.00 13,410.00 8.8K
10:55 13,380.00 13,430.00 13,360.00 13,390.00 12.1K
11:00 13,360.00 13,360.00 13,100.00 13,100.00 18.8K
11:05 13,150.00 13,340.00 13,120.00 13,310.00 12.9K
11:10 13,360.00 13,400.00 13,310.00 13,360.00 10.5K
11:15 13,360.00 13,360.00 13,250.00 13,320.00 5.8K
11:20 13,320.00 13,320.00 13,270.00 13,270.00 4.2K
11:25 13,280.00 13,340.00 13,240.00 13,240.00 6.6K
11:30 13,240.00 13,300.00 13,240.00 13,300.00 8.4K
11:35 13,300.00 13,320.00 13,230.00 13,300.00 5.7K
11:40 13,310.00 13,350.00 13,300.00 13,330.00 3.9K
11:45 13,350.00 13,380.00 13,300.00 13,310.00 2.5K
11:50 13,310.00 13,320.00 13,260.00 13,260.00 2.8K
11:55 13,260.00 13,260.00 13,220.00 13,230.00 3.9K
12:00 13,220.00 13,220.00 13,170.00 13,220.00 5.7K
12:05 13,220.00 13,220.00 13,130.00 13,140.00 5.4K
12:10 13,135.00 13,135.00 13,080.00 13,110.00 7.6K
12:15 13,080.00 13,080.00 13,020.00 13,040.00 5.4K
12:20 13,040.00 13,080.00 13,040.00 13,060.00 2.2K
12:25 13,070.00 13,070.00 13,030.00 13,030.00 1.9K
12:30 13,070.00 13,100.00 13,030.00 13,100.00 1.2K
12:35 13,100.00 13,140.00 13,080.00 13,140.00 0.6K
12:40 13,140.00 13,140.00 13,060.00 13,060.00 1.0K
12:45 13,060.00 13,210.00 13,060.00 13,110.00 2.5K
12:50 13,110.00 13,160.00 13,060.00 13,100.00 0.9K
12:55 13,100.00 13,100.00 13,060.00 13,060.00 0.4K
13:00 13,060.00 13,100.00 13,060.00 13,070.00 0.7K
13:05 13,080.00 13,100.00 13,060.00 13,080.00 0.5K
13:10 13,110.00 13,170.00 13,100.00 13,170.00 1.5K
13:15 13,170.00 13,210.00 13,140.00 13,180.00 2.9K
13:20 13,160.00 13,210.00 13,140.00 13,140.00 4.9K
13:25 13,130.00 13,140.00 13,030.00 13,030.00 3.2K
13:30 13,030.00 13,100.00 13,030.00 13,070.00 0.6K
13:35 13,060.00 13,100.00 13,050.00 13,050.00 2.6K
13:40 13,050.00 13,050.00 12,930.00 12,980.00 9.9K
13:45 12,980.00 13,020.00 12,960.00 12,990.00 1.8K
13:50 13,040.00 13,090.00 13,000.00 13,050.00 1.3K
13:55 13,090.00 13,090.00 12,960.00 12,960.00 3.2K
14:00 13,000.00 13,000.00 12,960.00 13,000.00 4.6K
14:05 13,020.00 13,050.00 13,000.00 13,050.00 1.8K
14:10 13,050.00 13,110.00 13,050.00 13,080.00 1.4K
14:15 13,080.00 13,160.00 13,080.00 13,140.00 2.7K
14:20 13,140.00 13,160.00 13,100.00 13,100.00 3.4K
14:25 13,110.00 13,140.00 13,110.00 13,120.00 0.8K
14:30 13,120.00 13,180.00 13,090.00 13,180.00 4.0K
14:35 13,170.00 13,190.00 13,140.00 13,180.00 3.6K
14:40 13,120.00 13,180.00 13,120.00 13,180.00 5.2K
14:45 13,180.00 13,190.00 13,170.00 13,180.00 2.0K
14:50 13,180.00 13,190.00 13,170.00 13,170.00 3.2K
14:55 13,180.00 13,190.00 13,170.00 13,190.00 1.4K
15:00 13,190.00 13,210.00 13,180.00 13,180.00 2.2K
15:05 13,180.00 13,190.00 13,110.00 13,150.00 11.1K
15:10 13,140.00 13,200.00 13,140.00 13,150.00 4.3K
15:15 13,150.00 13,210.00 13,150.00 13,210.00 4.0K
15:25 13,230.00 13,230.00 13,230.00 13,230.00 4.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし