Rokit Healthcare Inc (376900)

376900
🏛️ 韓国 →
21,500.00
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 17,800.00 17,800.00 17,670.00 17,710.00 8.7K
09:01 17,710.00 17,710.00 17,670.00 17,700.00 6.1K
09:02 17,680.00 17,700.00 17,660.00 17,670.00 5.8K
09:03 17,700.00 17,890.00 17,660.00 17,720.00 5.1K
09:04 17,720.00 17,730.00 17,710.00 17,710.00 2.4K
09:05 17,710.00 17,710.00 17,650.00 17,650.00 2.8K
09:06 17,650.00 17,800.00 17,640.00 17,800.00 3.5K
09:07 17,800.00 17,800.00 17,740.00 17,780.00 4.5K
09:08 17,780.00 17,850.00 17,780.00 17,850.00 1.2K
09:09 17,870.00 17,940.00 17,860.00 17,910.00 9.8K
09:10 17,910.00 17,950.00 17,910.00 17,930.00 7.8K
09:11 17,930.00 17,960.00 17,890.00 17,900.00 4.9K
09:12 17,880.00 17,880.00 17,780.00 17,790.00 5.3K
09:13 17,790.00 17,820.00 17,780.00 17,820.00 1.1K
09:14 17,840.00 17,880.00 17,830.00 17,880.00 1.0K
09:15 17,880.00 17,880.00 17,840.00 17,870.00 1.4K
09:16 17,870.00 18,020.00 17,850.00 17,980.00 11.2K
09:17 18,000.00 18,040.00 17,900.00 18,030.00 5.8K
09:18 18,010.00 18,020.00 17,980.00 17,980.00 2.2K
09:19 17,980.00 18,010.00 17,950.00 18,010.00 5.8K
09:20 18,060.00 18,100.00 18,030.00 18,050.00 13.6K
09:21 18,080.00 18,080.00 18,010.00 18,030.00 3.3K
09:22 18,020.00 18,030.00 17,990.00 18,000.00 4.2K
09:23 18,030.00 18,080.00 18,010.00 18,070.00 3.7K
09:24 18,070.00 18,080.00 18,020.00 18,020.00 2.4K
09:25 18,030.00 18,030.00 17,950.00 17,960.00 9.3K
09:26 17,960.00 18,010.00 17,940.00 18,010.00 4.6K
09:27 18,000.00 18,100.00 17,950.00 18,090.00 4.7K
09:28 18,090.00 18,190.00 18,080.00 18,190.00 20.0K
09:29 18,140.00 18,200.00 18,130.00 18,150.00 26.9K
09:30 18,100.00 18,170.00 18,030.00 18,030.00 21.2K
09:31 18,060.00 18,090.00 18,020.00 18,060.00 6.0K
09:32 18,040.00 18,060.00 17,990.00 18,000.00 10.2K
09:33 18,000.00 18,040.00 18,000.00 18,020.00 1.5K
09:34 18,020.00 18,050.00 18,020.00 18,040.00 1.3K
09:35 18,040.00 18,040.00 18,030.00 18,040.00 1.7K
09:36 18,040.00 18,050.00 18,020.00 18,050.00 4.2K
09:37 18,050.00 18,090.00 18,050.00 18,080.00 3.2K
09:38 18,080.00 18,085.00 17,970.00 18,000.00 7.1K
09:39 18,000.00 18,000.00 17,940.00 17,940.00 5.2K
09:40 17,940.00 17,940.00 17,920.00 17,930.00 4.7K
09:41 17,960.00 18,000.00 17,960.00 18,000.00 1.5K
09:42 17,980.00 17,980.00 17,940.00 17,950.00 0.7K
09:43 17,950.00 17,950.00 17,930.00 17,930.00 2.5K
09:44 17,930.00 17,930.00 17,900.00 17,900.00 4.8K
09:45 17,900.00 17,900.00 17,840.00 17,850.00 5.8K
09:46 17,850.00 17,850.00 17,810.00 17,810.00 2.7K
09:47 17,810.00 17,920.00 17,810.00 17,900.00 2.5K
09:48 17,910.00 17,940.00 17,880.00 17,940.00 3.1K
09:49 17,930.00 17,980.00 17,930.00 17,960.00 1.1K
09:50 17,950.00 17,960.00 17,930.00 17,950.00 0.6K
09:51 17,940.00 17,940.00 17,900.00 17,910.00 0.5K
09:52 17,930.00 17,930.00 17,880.00 17,910.00 2.1K
09:53 17,860.00 17,910.00 17,860.00 17,910.00 0.5K
09:54 17,900.00 17,905.00 17,870.00 17,870.00 1.0K
09:55 17,870.00 17,990.00 17,860.00 17,990.00 3.3K
09:56 18,010.00 18,010.00 17,970.00 18,000.00 10.7K
09:57 18,000.00 18,030.00 17,950.00 18,030.00 1.6K
09:58 18,030.00 18,030.00 17,950.00 17,980.00 2.2K
09:59 17,980.00 18,000.00 17,980.00 18,000.00 0.9K
10:00 18,000.00 18,000.00 17,920.00 17,920.00 1.2K
10:01 17,920.00 17,940.00 17,880.00 17,920.00 2.9K
10:02 17,890.00 17,890.00 17,860.00 17,870.00 1.9K
10:03 17,860.00 17,860.00 17,820.00 17,820.00 5.0K
10:04 17,820.00 17,820.00 17,800.00 17,810.00 6.1K
10:05 17,800.00 17,800.00 17,790.00 17,800.00 1.9K
10:06 17,780.00 17,780.00 17,740.00 17,740.00 6.2K
10:07 17,740.00 17,780.00 17,740.00 17,750.00 2.9K
10:08 17,750.00 17,780.00 17,750.00 17,750.00 1.9K
10:09 17,760.00 17,780.00 17,760.00 17,780.00 1.8K
10:10 17,780.00 17,820.00 17,750.00 17,820.00 3.7K
10:11 17,820.00 17,820.00 17,800.00 17,800.00 0.2K
10:12 17,790.00 17,800.00 17,790.00 17,790.00 0.5K
10:13 17,790.00 17,800.00 17,790.00 17,800.00 0.8K
10:14 17,800.00 17,800.00 17,780.00 17,780.00 0.6K
10:15 17,790.00 17,790.00 17,750.00 17,750.00 0.8K
10:16 17,750.00 17,750.00 17,730.00 17,730.00 5.6K
10:17 17,720.00 17,770.00 17,720.00 17,750.00 1.0K
10:18 17,740.00 17,750.00 17,730.00 17,750.00 0.3K
10:19 17,750.00 17,870.00 17,750.00 17,870.00 2.6K
10:20 17,840.00 17,880.00 17,840.00 17,850.00 1.1K
10:21 17,850.00 17,880.00 17,840.00 17,840.00 0.7K
10:22 17,870.00 17,870.00 17,850.00 17,860.00 1.1K
10:23 17,850.00 17,870.00 17,850.00 17,870.00 0.2K
10:24 17,860.00 17,870.00 17,820.00 17,870.00 1.7K
10:25 17,870.00 17,880.00 17,870.00 17,880.00 0.5K
10:26 17,880.00 17,880.00 17,860.00 17,860.00 0.7K
10:27 17,870.00 17,870.00 17,810.00 17,810.00 1.9K
10:28 17,810.00 17,810.00 17,800.00 17,800.00 0.6K
10:29 17,730.00 17,850.00 17,710.00 17,780.00 3.7K
10:30 17,720.00 17,750.00 17,710.00 17,710.00 3.2K
10:31 17,710.00 17,790.00 17,690.00 17,770.00 7.2K
10:32 17,760.00 17,760.00 17,750.00 17,760.00 0.5K
10:33 17,760.00 17,800.00 17,760.00 17,800.00 0.5K
10:34 17,790.00 17,790.00 17,780.00 17,780.00 0.3K
10:35 17,770.00 17,770.00 17,760.00 17,760.00 0.5K
10:36 17,760.00 17,760.00 17,740.00 17,740.00 0.8K
10:37 17,740.00 17,740.00 17,710.00 17,710.00 0.5K
10:38 17,710.00 17,720.00 17,710.00 17,720.00 0.3K
10:39 17,730.00 17,740.00 17,690.00 17,690.00 1.9K
10:40 17,690.00 17,700.00 17,690.00 17,690.00 1.1K
10:41 17,690.00 17,690.00 17,680.00 17,680.00 0.6K
10:42 17,680.00 17,690.00 17,660.00 17,690.00 2.8K
10:43 17,690.00 17,700.00 17,690.00 17,700.00 0.7K
10:44 17,700.00 17,700.00 17,690.00 17,700.00 0.5K
10:45 17,690.00 17,700.00 17,690.00 17,700.00 0.9K
10:46 17,690.00 17,700.00 17,690.00 17,690.00 0.4K
10:47 17,690.00 17,730.00 17,680.00 17,730.00 2.9K
10:48 17,690.00 17,700.00 17,690.00 17,700.00 0.3K
10:49 17,700.00 17,740.00 17,700.00 17,740.00 0.3K
10:50 17,740.00 17,750.00 17,740.00 17,740.00 0.2K
10:51 17,750.00 17,750.00 17,730.00 17,730.00 0.5K
10:52 17,720.00 17,740.00 17,720.00 17,740.00 0.2K
10:53 17,740.00 17,740.00 17,720.00 17,720.00 0.3K
10:54 17,720.00 17,720.00 17,710.00 17,720.00 0.6K
10:55 17,730.00 17,740.00 17,730.00 17,740.00 0.7K
10:56 17,730.00 17,730.00 17,730.00 17,730.00 0.3K
10:57 17,730.00 17,820.00 17,730.00 17,810.00 2.5K
10:58 17,800.00 17,800.00 17,800.00 17,800.00 0.1K
10:59 17,760.00 17,760.00 17,760.00 17,760.00 0.4K
11:00 17,800.00 17,800.00 17,770.00 17,770.00 0.4K
11:01 17,780.00 17,780.00 17,700.00 17,700.00 3.7K
11:02 17,710.00 17,710.00 17,660.00 17,690.00 7.1K
11:03 17,660.00 17,730.00 17,650.00 17,730.00 1.6K
11:04 17,710.00 17,710.00 17,680.00 17,680.00 0.1K
11:05 17,680.00 17,690.00 17,670.00 17,680.00 1.5K
11:06 17,690.00 17,700.00 17,690.00 17,700.00 1.1K
11:07 17,700.00 17,710.00 17,700.00 17,710.00 1.6K
11:08 17,720.00 17,730.00 17,700.00 17,700.00 0.9K
11:09 17,700.00 17,750.00 17,700.00 17,750.00 1.0K
11:10 17,730.00 17,740.00 17,700.00 17,740.00 0.6K
11:11 17,740.00 17,740.00 17,720.00 17,730.00 0.0K
11:12 17,720.00 17,750.00 17,710.00 17,730.00 0.9K
11:13 17,680.00 17,760.00 17,680.00 17,730.00 20.8K
11:14 17,740.00 17,750.00 17,740.00 17,750.00 0.5K
11:15 17,750.00 17,750.00 17,740.00 17,740.00 0.9K
11:16 17,740.00 17,750.00 17,730.00 17,730.00 1.6K
11:17 17,730.00 17,730.00 17,680.00 17,680.00 0.6K
11:18 17,680.00 17,690.00 17,670.00 17,670.00 1.4K
11:19 17,680.00 17,690.00 17,680.00 17,680.00 0.1K
11:20 17,680.00 17,680.00 17,680.00 17,680.00 0.3K
11:21 17,675.00 17,680.00 17,670.00 17,680.00 0.5K
11:22 17,670.00 17,680.00 17,670.00 17,680.00 0.7K
11:23 17,680.00 17,680.00 17,670.00 17,680.00 0.4K
11:24 17,670.00 17,670.00 17,650.00 17,650.00 3.5K
11:25 17,650.00 17,650.00 17,640.00 17,640.00 2.4K
11:26 17,650.00 17,650.00 17,640.00 17,640.00 1.0K
11:27 17,650.00 17,650.00 17,640.00 17,640.00 1.7K
11:28 17,650.00 17,650.00 17,640.00 17,640.00 0.9K
11:29 17,640.00 17,640.00 17,640.00 17,640.00 0.5K
11:30 17,640.00 17,650.00 17,640.00 17,650.00 0.7K
11:31 17,640.00 17,650.00 17,640.00 17,640.00 0.9K
11:32 17,640.00 17,650.00 17,640.00 17,650.00 0.2K
11:33 17,640.00 17,640.00 17,640.00 17,640.00 0.9K
11:34 17,640.00 17,650.00 17,630.00 17,640.00 0.7K
11:35 17,640.00 17,640.00 17,630.00 17,640.00 0.3K
11:36 17,640.00 17,640.00 17,640.00 17,640.00 0.1K
11:37 17,650.00 17,650.00 17,630.00 17,630.00 2.8K
11:38 17,640.00 17,650.00 17,640.00 17,650.00 0.0K
11:39 17,640.00 17,650.00 17,640.00 17,650.00 0.1K
11:40 17,650.00 17,650.00 17,650.00 17,650.00 0.0K
11:41 17,640.00 17,650.00 17,640.00 17,650.00 0.3K
11:42 17,640.00 17,650.00 17,640.00 17,640.00 0.5K
11:43 17,640.00 17,650.00 17,630.00 17,630.00 3.1K
11:44 17,620.00 17,620.00 17,590.00 17,590.00 17.4K
11:45 17,590.00 17,590.00 17,590.00 17,590.00 0.2K
11:46 17,590.00 17,590.00 17,590.00 17,590.00 0.7K
11:47 17,590.00 17,590.00 17,530.00 17,540.00 5.8K
11:48 17,530.00 17,570.00 17,530.00 17,570.00 1.4K
11:49 17,600.00 17,600.00 17,550.00 17,560.00 0.5K
11:50 17,570.00 17,600.00 17,570.00 17,600.00 0.1K
11:51 17,590.00 17,590.00 17,580.00 17,580.00 0.2K
11:52 17,570.00 17,570.00 17,570.00 17,570.00 0.4K
11:53 17,580.00 17,580.00 17,570.00 17,570.00 0.3K
11:54 17,570.00 17,570.00 17,560.00 17,570.00 0.9K
11:55 17,570.00 17,570.00 17,560.00 17,560.00 0.1K
11:56 17,570.00 17,580.00 17,560.00 17,570.00 0.2K
11:57 17,570.00 17,570.00 17,560.00 17,560.00 0.2K
11:58 17,560.00 17,570.00 17,550.00 17,560.00 0.9K
11:59 17,560.00 17,560.00 17,540.00 17,540.00 1.7K
12:00 17,540.00 17,550.00 17,530.00 17,530.00 1.9K
12:01 17,540.00 17,540.00 17,530.00 17,540.00 0.7K
12:02 17,540.00 17,540.00 17,530.00 17,530.00 1.3K
12:03 17,530.00 17,540.00 17,530.00 17,530.00 0.4K
12:04 17,530.00 17,530.00 17,510.00 17,520.00 5.0K
12:05 17,510.00 17,520.00 17,510.00 17,510.00 0.9K
12:06 17,520.00 17,520.00 17,510.00 17,510.00 0.6K
12:07 17,520.00 17,570.00 17,520.00 17,570.00 3.7K
12:08 17,560.00 17,560.00 17,550.00 17,550.00 0.4K
12:09 17,530.00 17,550.00 17,530.00 17,550.00 0.1K
12:10 17,530.00 17,530.00 17,530.00 17,530.00 0.7K
12:11 17,550.00 17,560.00 17,540.00 17,560.00 0.1K
12:12 17,560.00 17,590.00 17,550.00 17,590.00 0.2K
12:13 17,580.00 17,590.00 17,570.00 17,590.00 0.7K
12:14 17,590.00 17,590.00 17,570.00 17,580.00 0.4K
12:15 17,590.00 17,590.00 17,560.00 17,560.00 0.2K
12:16 17,580.00 17,580.00 17,560.00 17,560.00 0.5K
12:17 17,570.00 17,590.00 17,570.00 17,590.00 0.8K
12:18 17,570.00 17,600.00 17,570.00 17,590.00 0.6K
12:19 17,580.00 17,600.00 17,570.00 17,600.00 0.1K
12:20 17,580.00 17,600.00 17,580.00 17,600.00 0.4K
12:21 17,600.00 17,620.00 17,590.00 17,620.00 0.8K
12:22 17,620.00 17,620.00 17,620.00 17,620.00 0.3K
12:23 17,620.00 17,630.00 17,620.00 17,630.00 1.3K
12:24 17,630.00 17,630.00 17,610.00 17,620.00 1.1K
12:25 17,620.00 17,630.00 17,620.00 17,630.00 0.3K
12:26 17,630.00 17,650.00 17,630.00 17,650.00 1.6K
12:27 17,660.00 17,660.00 17,630.00 17,640.00 0.5K
12:28 17,640.00 17,660.00 17,640.00 17,660.00 0.4K
12:29 17,660.00 17,680.00 17,660.00 17,680.00 2.1K
12:30 17,700.00 17,740.00 17,700.00 17,700.00 6.9K
12:31 17,700.00 17,730.00 17,700.00 17,710.00 0.6K
12:32 17,720.00 17,730.00 17,710.00 17,730.00 0.4K
12:33 17,730.00 17,740.00 17,700.00 17,700.00 2.3K
12:34 17,720.00 17,720.00 17,690.00 17,710.00 1.1K
12:35 17,700.00 17,710.00 17,680.00 17,690.00 0.1K
12:36 17,680.00 17,700.00 17,680.00 17,700.00 0.6K
12:37 17,700.00 17,700.00 17,700.00 17,700.00 0.1K
12:38 17,680.00 17,700.00 17,670.00 17,700.00 0.1K
12:39 17,700.00 17,700.00 17,680.00 17,680.00 0.2K
12:40 17,680.00 17,700.00 17,680.00 17,700.00 0.1K
12:41 17,690.00 17,690.00 17,680.00 17,680.00 0.3K
12:42 17,670.00 17,690.00 17,670.00 17,690.00 0.3K
12:43 17,690.00 17,690.00 17,660.00 17,660.00 0.4K
12:44 17,650.00 17,660.00 17,650.00 17,650.00 0.9K
12:45 17,640.00 17,640.00 17,620.00 17,620.00 3.0K
12:46 17,630.00 17,650.00 17,610.00 17,650.00 2.0K
12:47 17,650.00 17,650.00 17,610.00 17,610.00 0.9K
12:48 17,610.00 17,650.00 17,610.00 17,650.00 0.3K
12:49 17,610.00 17,640.00 17,600.00 17,600.00 0.9K
12:50 17,600.00 17,640.00 17,600.00 17,610.00 0.7K
12:51 17,640.00 17,640.00 17,640.00 17,640.00 0.1K
12:52 17,640.00 17,640.00 17,610.00 17,640.00 0.7K
12:53 17,640.00 17,640.00 17,600.00 17,640.00 1.0K
12:54 17,620.00 17,620.00 17,620.00 17,620.00 0.1K
12:55 17,620.00 17,620.00 17,620.00 17,620.00 0.1K
12:56 17,620.00 17,640.00 17,620.00 17,640.00 0.2K
12:57 17,640.00 17,640.00 17,630.00 17,630.00 0.1K
12:58 17,650.00 17,650.00 17,650.00 17,650.00 0.1K
12:59 17,650.00 17,650.00 17,640.00 17,640.00 0.1K
13:00 17,640.00 17,640.00 17,640.00 17,640.00 0.1K
13:01 17,650.00 17,670.00 17,650.00 17,660.00 1.2K
13:02 17,660.00 17,680.00 17,660.00 17,680.00 0.7K
13:03 17,670.00 17,680.00 17,670.00 17,680.00 0.2K
13:04 17,680.00 17,680.00 17,680.00 17,680.00 0.3K
13:05 17,680.00 17,690.00 17,680.00 17,690.00 0.2K
13:06 17,690.00 17,690.00 17,670.00 17,680.00 0.7K
13:07 17,680.00 17,680.00 17,650.00 17,650.00 0.9K
13:08 17,650.00 17,650.00 17,620.00 17,620.00 0.9K
13:09 17,670.00 17,680.00 17,640.00 17,680.00 1.8K
13:10 17,690.00 17,730.00 17,690.00 17,710.00 3.4K
13:11 17,720.00 17,730.00 17,710.00 17,710.00 1.0K
13:12 17,730.00 17,730.00 17,700.00 17,710.00 0.6K
13:13 17,700.00 17,730.00 17,700.00 17,730.00 0.3K
13:14 17,710.00 17,710.00 17,630.00 17,630.00 0.9K
13:15 17,660.00 17,700.00 17,660.00 17,700.00 0.1K
13:16 17,690.00 17,690.00 17,690.00 17,690.00 0.1K
13:17 17,690.00 17,690.00 17,670.00 17,690.00 0.4K
13:18 17,660.00 17,690.00 17,660.00 17,690.00 0.5K
13:19 17,690.00 17,690.00 17,670.00 17,670.00 0.2K
13:20 17,670.00 17,680.00 17,660.00 17,660.00 0.8K
13:21 17,670.00 17,670.00 17,625.00 17,670.00 1.3K
13:22 17,660.00 17,660.00 17,660.00 17,660.00 0.2K
13:23 17,650.00 17,670.00 17,630.00 17,670.00 1.2K
13:24 17,690.00 17,690.00 17,640.00 17,670.00 0.6K
13:25 17,690.00 17,690.00 17,690.00 17,690.00 0.1K
13:26 17,690.00 17,690.00 17,660.00 17,670.00 0.3K
13:27 17,670.00 17,670.00 17,650.00 17,660.00 0.6K
13:28 17,660.00 17,680.00 17,640.00 17,640.00 0.6K
13:29 17,680.00 17,680.00 17,640.00 17,640.00 0.1K
13:30 17,680.00 17,770.00 17,680.00 17,750.00 6.7K
13:31 17,770.00 17,800.00 17,760.00 17,780.00 3.2K
13:32 17,780.00 17,810.00 17,760.00 17,800.00 1.7K
13:33 17,800.00 17,810.00 17,790.00 17,800.00 3.0K
13:34 17,800.00 17,800.00 17,800.00 17,800.00 0.5K
13:35 17,790.00 17,800.00 17,780.00 17,790.00 0.7K
13:36 17,770.00 17,800.00 17,710.00 17,710.00 1.6K
13:37 17,780.00 17,780.00 17,780.00 17,780.00 0.1K
13:38 17,780.00 17,790.00 17,780.00 17,790.00 0.1K
13:39 17,790.00 17,810.00 17,780.00 17,810.00 2.5K
13:40 17,800.00 17,810.00 17,800.00 17,800.00 0.4K
13:41 17,800.00 17,800.00 17,790.00 17,800.00 0.4K
13:42 17,800.00 17,800.00 17,790.00 17,800.00 0.5K
13:43 17,790.00 17,800.00 17,790.00 17,800.00 0.2K
13:44 17,790.00 17,800.00 17,780.00 17,780.00 0.4K
13:45 17,790.00 17,790.00 17,780.00 17,780.00 0.8K
13:46 17,770.00 17,780.00 17,770.00 17,780.00 0.3K
13:47 17,780.00 17,780.00 17,750.00 17,750.00 1.0K
13:48 17,780.00 17,780.00 17,740.00 17,740.00 0.2K
13:49 17,740.00 17,770.00 17,740.00 17,750.00 0.7K
13:50 17,780.00 17,780.00 17,780.00 17,780.00 0.1K
13:51 17,750.00 17,780.00 17,750.00 17,780.00 0.3K
13:52 17,760.00 17,780.00 17,760.00 17,760.00 1.2K
13:53 17,750.00 17,780.00 17,750.00 17,760.00 0.5K
13:54 17,780.00 17,780.00 17,780.00 17,780.00 0.1K
13:55 17,770.00 17,770.00 17,750.00 17,750.00 1.4K
13:56 17,750.00 17,750.00 17,730.00 17,730.00 0.5K
13:57 17,740.00 17,770.00 17,740.00 17,740.00 0.1K
13:58 17,710.00 17,750.00 17,710.00 17,710.00 3.7K
13:59 17,750.00 17,750.00 17,700.00 17,700.00 1.5K
14:00 17,690.00 17,700.00 17,690.00 17,700.00 0.7K
14:01 17,700.00 17,740.00 17,700.00 17,740.00 0.5K
14:02 17,740.00 17,740.00 17,740.00 17,740.00 0.1K
14:03 17,740.00 17,740.00 17,710.00 17,720.00 0.3K
14:04 17,720.00 17,720.00 17,720.00 17,720.00 0.2K
14:05 17,720.00 17,720.00 17,710.00 17,710.00 0.8K
14:06 17,710.00 17,750.00 17,710.00 17,710.00 0.4K
14:07 17,710.00 17,710.00 17,700.00 17,700.00 0.6K
14:08 17,700.00 17,710.00 17,700.00 17,700.00 0.5K
14:09 17,710.00 17,750.00 17,690.00 17,750.00 1.0K
14:10 17,750.00 17,750.00 17,750.00 17,750.00 0.4K
14:11 17,710.00 17,710.00 17,700.00 17,700.00 0.7K
14:12 17,700.00 17,750.00 17,690.00 17,750.00 0.1K
14:13 17,740.00 17,740.00 17,690.00 17,690.00 1.0K
14:14 17,700.00 17,740.00 17,680.00 17,740.00 2.0K
14:15 17,730.00 17,730.00 17,700.00 17,700.00 0.2K
14:16 17,690.00 17,700.00 17,690.00 17,700.00 0.2K
14:17 17,690.00 17,740.00 17,690.00 17,700.00 0.1K
14:18 17,740.00 17,740.00 17,740.00 17,740.00 0.1K
14:19 17,740.00 17,740.00 17,690.00 17,690.00 0.4K
14:20 17,700.00 17,700.00 17,680.00 17,680.00 0.6K
14:21 17,680.00 17,700.00 17,680.00 17,680.00 0.3K
14:22 17,680.00 17,700.00 17,680.00 17,700.00 0.1K
14:23 17,680.00 17,680.00 17,670.00 17,680.00 0.1K
14:24 17,680.00 17,680.00 17,670.00 17,670.00 0.3K
14:25 17,670.00 17,700.00 17,670.00 17,680.00 0.4K
14:26 17,700.00 17,710.00 17,680.00 17,680.00 0.6K
14:27 17,680.00 17,700.00 17,670.00 17,670.00 0.9K
14:28 17,670.00 17,700.00 17,660.00 17,660.00 0.3K
14:29 17,670.00 17,690.00 17,670.00 17,690.00 0.1K
14:30 17,680.00 17,690.00 17,680.00 17,690.00 0.1K
14:31 17,690.00 17,690.00 17,660.00 17,660.00 1.4K
14:32 17,660.00 17,690.00 17,660.00 17,690.00 0.2K
14:33 17,660.00 17,690.00 17,650.00 17,650.00 0.7K
14:34 17,650.00 17,660.00 17,640.00 17,660.00 0.7K
14:35 17,670.00 17,670.00 17,670.00 17,670.00 0.1K
14:36 17,670.00 17,670.00 17,660.00 17,660.00 0.2K
14:37 17,690.00 17,690.00 17,640.00 17,680.00 0.5K
14:38 17,680.00 17,680.00 17,650.00 17,680.00 0.1K
14:39 17,680.00 17,680.00 17,660.00 17,660.00 0.7K
14:40 17,660.00 17,690.00 17,650.00 17,650.00 0.4K
14:41 17,670.00 17,690.00 17,660.00 17,660.00 0.2K
14:42 17,690.00 17,690.00 17,680.00 17,680.00 0.3K
14:43 17,680.00 17,680.00 17,650.00 17,660.00 0.6K
14:44 17,660.00 17,660.00 17,650.00 17,650.00 1.4K
14:45 17,650.00 17,660.00 17,650.00 17,660.00 0.2K
14:46 17,660.00 17,660.00 17,650.00 17,660.00 0.1K
14:47 17,680.00 17,680.00 17,660.00 17,660.00 0.3K
14:48 17,660.00 17,660.00 17,660.00 17,660.00 0.1K
14:49 17,660.00 17,680.00 17,660.00 17,680.00 0.3K
14:50 17,660.00 17,680.00 17,660.00 17,670.00 0.1K
14:51 17,670.00 17,680.00 17,670.00 17,680.00 0.5K
14:52 17,690.00 17,690.00 17,660.00 17,690.00 0.9K
14:53 17,670.00 17,690.00 17,670.00 17,670.00 0.4K
14:54 17,660.00 17,670.00 17,660.00 17,670.00 5.7K
14:55 17,670.00 17,670.00 17,670.00 17,670.00 0.1K
14:56 17,670.00 17,670.00 17,650.00 17,650.00 0.3K
14:57 17,660.00 17,660.00 17,650.00 17,660.00 0.2K
14:58 17,650.00 17,670.00 17,650.00 17,660.00 0.2K
14:59 17,660.00 17,700.00 17,660.00 17,700.00 1.1K
15:00 17,700.00 17,710.00 17,700.00 17,700.00 0.4K
15:01 17,710.00 17,710.00 17,690.00 17,710.00 0.3K
15:02 17,710.00 17,710.00 17,680.00 17,710.00 0.6K
15:03 17,670.00 17,710.00 17,670.00 17,700.00 0.3K
15:04 17,690.00 17,690.00 17,690.00 17,690.00 0.5K
15:05 17,690.00 17,690.00 17,680.00 17,690.00 0.3K
15:06 17,690.00 17,700.00 17,690.00 17,700.00 0.6K
15:07 17,700.00 17,710.00 17,690.00 17,700.00 0.3K
15:08 17,700.00 17,720.00 17,700.00 17,720.00 1.4K
15:09 17,730.00 17,740.00 17,730.00 17,740.00 1.6K
15:10 17,740.00 17,740.00 17,720.00 17,720.00 1.3K
15:11 17,720.00 17,790.00 17,720.00 17,740.00 5.3K
15:12 17,740.00 17,780.00 17,740.00 17,770.00 0.4K
15:13 17,770.00 17,780.00 17,770.00 17,770.00 0.2K
15:14 17,760.00 17,780.00 17,750.00 17,770.00 1.8K
15:15 17,770.00 17,780.00 17,740.00 17,745.00 2.0K
15:16 17,740.00 17,750.00 17,740.00 17,750.00 0.9K
15:17 17,740.00 17,740.00 17,730.00 17,740.00 3.7K
15:18 17,690.00 17,730.00 17,690.00 17,720.00 1.6K
15:19 17,730.00 17,760.00 17,725.00 17,750.00 3.7K
15:29 17,730.00 17,730.00 17,730.00 17,730.00 5.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 20,750.00 23,350.00 20,350.00 21,500.00 6.8M
2025-09-25 19,000.00 21,000.00 18,860.00 20,250.00 5.0M
2025-09-24 17,730.00 19,990.00 17,370.00 19,030.00 6.7M
2025-09-23 17,890.00 18,200.00 17,510.00 17,730.00 0.7M
2025-09-22 17,870.00 18,140.00 17,210.00 17,870.00 0.8M
2025-09-19 17,000.00 18,150.00 16,850.00 17,800.00 0.8M
2025-09-18 17,540.00 17,920.00 17,010.00 17,250.00 0.6M
2025-09-17 17,110.00 17,250.00 16,630.00 16,980.00 0.4M
2025-09-16 16,970.00 17,250.00 16,700.00 16,910.00 0.4M
2025-09-15 16,640.00 16,670.00 16,150.00 16,580.00 0.2M
2025-09-12 16,630.00 17,060.00 16,400.00 16,700.00 0.3M
2025-09-11 16,640.00 16,760.00 16,350.00 16,660.00 0.1M
2025-09-10 16,450.00 17,330.00 16,390.00 16,660.00 0.4M
2025-09-09 16,590.00 16,980.00 16,230.00 16,450.00 0.4M
2025-09-08 17,280.00 17,290.00 15,960.00 16,060.00 0.5M
2025-09-05 15,280.00 16,900.00 15,110.00 16,570.00 1.6M
2025-09-04 14,760.00 15,420.00 14,720.00 15,200.00 0.4M
2025-09-03 14,430.00 14,800.00 14,300.00 14,680.00 0.2M
2025-09-02 14,340.00 14,620.00 14,120.00 14,500.00 0.1M
2025-09-01 14,580.00 14,580.00 14,190.00 14,200.00 0.1M
2025-08-29 14,800.00 14,880.00 14,680.00 14,690.00 0.1M
2025-08-28 14,930.00 15,080.00 14,760.00 14,830.00 0.1M
2025-08-27 14,890.00 14,930.00 14,600.00 14,850.00 0.1M
2025-08-26 14,980.00 15,080.00 14,740.00 14,890.00 0.1M
2025-08-25 14,910.00 15,070.00 14,870.00 15,020.00 0.1M
2025-08-22 14,830.00 15,080.00 14,750.00 14,770.00 0.2M
2025-08-21 15,200.00 15,200.00 14,910.00 14,930.00 0.1M
2025-08-20 15,160.00 15,330.00 14,820.00 15,020.00 0.2M
2025-08-19 15,770.00 15,970.00 15,520.00 15,610.00 0.2M
2025-08-18 15,860.00 16,630.00 15,680.00 15,850.00 0.7M
2025-08-14 15,780.00 16,400.00 15,420.00 15,500.00 0.5M
2025-08-13 15,000.00 15,420.00 14,700.00 15,350.00 0.2M
2025-08-12 15,110.00 15,200.00 14,760.00 14,820.00 0.3M
2025-08-11 15,350.00 15,400.00 15,110.00 15,110.00 0.1M
2025-08-08 15,760.00 15,790.00 15,300.00 15,420.00 0.2M
2025-08-07 16,310.00 17,290.00 15,600.00 15,650.00 1.5M
2025-08-06 15,550.00 15,580.00 15,200.00 15,300.00 0.1M
2025-08-05 15,970.00 16,040.00 15,710.00 15,710.00 0.2M
2025-08-04 16,580.00 16,730.00 15,860.00 15,860.00 0.3M
2025-08-01 15,210.00 16,150.00 14,550.00 15,920.00 0.5M
2025-07-31 15,120.00 15,480.00 15,050.00 15,460.00 0.1M
2025-07-30 15,580.00 15,580.00 15,090.00 15,110.00 0.2M
2025-07-29 15,970.00 15,970.00 15,560.00 15,590.00 0.1M
2025-07-28 16,770.00 16,780.00 15,950.00 16,030.00 0.2M
2025-07-25 16,180.00 16,210.00 15,700.00 15,830.00 0.1M
2025-07-24 15,930.00 16,380.00 15,840.00 16,080.00 0.2M
2025-07-23 16,560.00 16,680.00 15,820.00 15,970.00 0.2M
2025-07-22 17,210.00 17,210.00 16,410.00 16,440.00 0.3M
2025-07-21 17,310.00 17,710.00 17,040.00 17,130.00 0.3M
2025-07-18 17,400.00 17,820.00 17,030.00 17,560.00 0.6M
2025-07-17 17,280.00 17,700.00 16,940.00 17,280.00 0.6M
2025-07-16 17,370.00 18,350.00 16,550.00 16,890.00 2.1M
2025-07-15 16,550.00 16,860.00 16,120.00 16,750.00 0.5M
2025-07-14 17,350.00 17,440.00 16,600.00 16,620.00 0.4M
2025-07-11 18,020.00 18,050.00 17,200.00 17,440.00 0.6M
2025-07-10 17,220.00 17,660.00 17,020.00 17,400.00 0.6M
2025-07-09 18,070.00 18,090.00 17,010.00 17,280.00 0.7M
2025-07-08 17,600.00 18,250.00 17,400.00 17,890.00 1.0M
2025-07-07 18,250.00 18,490.00 17,300.00 17,760.00 1.4M
2025-07-04 18,800.00 19,030.00 17,790.00 17,990.00 2.0M
2025-07-03 15,050.00 19,490.00 14,840.00 19,120.00 12.3M
2025-07-02 16,440.00 16,680.00 14,970.00 15,040.00 0.8M
2025-07-01 16,700.00 17,400.00 16,100.00 16,270.00 1.5M
2025-06-30 15,750.00 16,780.00 15,400.00 16,010.00 2.8M
2025-06-27 15,330.00 15,960.00 15,030.00 15,600.00 1.3M
2025-06-26 14,880.00 16,290.00 14,650.00 15,240.00 7.1M
2025-06-25 15,280.00 15,290.00 14,480.00 14,700.00 0.8M
2025-06-24 14,530.00 15,390.00 14,510.00 15,110.00 2.1M
2025-06-23 13,990.00 14,500.00 13,980.00 14,270.00 0.9M
2025-06-20 13,960.00 14,670.00 13,910.00 13,930.00 1.2M
2025-06-19 14,240.00 14,570.00 13,840.00 13,990.00 1.0M
2025-06-18 14,850.00 16,390.00 14,170.00 14,210.00 11.1M
2025-06-17 14,140.00 14,750.00 13,740.00 13,770.00 1.1M
2025-06-16 14,120.00 14,750.00 14,010.00 14,070.00 1.2M
2025-06-13 15,130.00 15,150.00 14,160.00 14,180.00 1.2M
2025-06-12 14,850.00 16,100.00 14,480.00 15,110.00 3.9M
2025-06-11 16,980.00 18,780.00 16,720.00 17,090.00 4.2M
2025-06-10 14,500.00 18,500.00 14,330.00 17,230.00 12.4M
2025-06-09 15,020.00 15,020.00 14,100.00 14,300.00 0.6M
2025-06-05 15,570.00 16,120.00 15,080.00 15,130.00 0.7M
2025-06-04 16,970.00 17,340.00 15,520.00 15,570.00 1.0M
2025-06-02 17,530.00 17,770.00 16,970.00 16,970.00 0.6M
2025-05-30 18,370.00 19,190.00 17,650.00 17,650.00 2.3M
2025-05-29 18,330.00 18,770.00 17,650.00 17,790.00 0.9M
2025-05-28 18,830.00 20,800.00 18,150.00 18,300.00 5.2M
2025-05-27 18,410.00 19,200.00 18,220.00 18,650.00 2.3M
2025-05-26 18,000.00 19,890.00 16,970.00 18,320.00 5.4M
2025-05-23 20,550.00 22,150.00 17,750.00 17,830.00 7.6M
2025-05-22 19,730.00 21,300.00 19,500.00 19,840.00 5.1M
2025-05-21 18,870.00 21,100.00 18,860.00 19,720.00 8.5M
2025-05-20 20,200.00 20,750.00 18,350.00 18,920.00 6.9M
2025-05-19 21,200.00 22,950.00 19,210.00 19,930.00 5.8M
2025-05-16 22,300.00 23,700.00 20,300.00 21,200.00 14.2M
2025-05-15 16,920.00 21,450.00 16,800.00 21,450.00 25.8M
2025-05-14 15,800.00 17,780.00 15,160.00 16,510.00 18.6M
2025-05-13 15,550.00 17,100.00 14,710.00 15,560.00 14.0M
2025-05-12 16,860.00 20,350.00 14,560.00 14,750.00 42.2M