Samsung KODEX China Humanoid Robot ETF (0048K0)

0048K0
🏛️ 韓国 →
11,735.00
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 10,280.00 10,280.00 10,275.00 10,275.00 2.6K
09:01 10,275.00 10,275.00 10,270.00 10,270.00 0.2K
09:02 10,265.00 10,265.00 10,265.00 10,265.00 0.1K
09:03 10,265.00 10,265.00 10,260.00 10,260.00 1.9K
09:04 10,260.00 10,260.00 10,260.00 10,260.00 1.0K
09:05 10,260.00 10,265.00 10,245.00 10,245.00 12.3K
09:06 10,257.00 10,260.00 10,255.00 10,260.00 0.1K
09:07 10,257.00 10,260.00 10,255.00 10,260.00 0.8K
09:08 10,260.00 10,260.00 10,252.00 10,252.00 3.8K
09:09 10,252.00 10,255.00 10,252.00 10,252.00 0.1K
09:10 10,252.00 10,260.00 10,252.00 10,260.00 8.5K
09:11 10,260.00 10,260.00 10,245.00 10,245.00 3.1K
09:12 10,245.00 10,260.00 10,245.00 10,255.00 0.6K
09:13 10,260.00 10,260.00 10,255.00 10,260.00 1.3K
09:14 10,255.00 10,265.00 10,250.00 10,265.00 8.6K
09:15 10,265.00 10,265.00 10,260.00 10,260.00 1.9K
09:16 10,255.00 10,260.00 10,255.00 10,260.00 0.8K
09:17 10,260.00 10,265.00 10,260.00 10,260.00 0.2K
09:18 10,265.00 10,265.00 10,255.00 10,255.00 6.2K
09:19 10,255.00 10,265.00 10,255.00 10,265.00 0.2K
09:21 10,265.00 10,275.00 10,265.00 10,275.00 1.7K
09:22 10,275.00 10,275.00 10,270.00 10,275.00 0.5K
09:23 10,270.00 10,272.00 10,270.00 10,270.00 0.2K
09:24 10,275.00 10,275.00 10,272.00 10,272.00 0.0K
09:25 10,275.00 10,275.00 10,275.00 10,275.00 1.0K
09:26 10,275.00 10,275.00 10,270.00 10,270.00 1.0K
09:27 10,275.00 10,275.00 10,270.00 10,270.00 0.1K
09:28 10,270.00 10,275.00 10,265.00 10,275.00 6.6K
09:29 10,275.00 10,280.00 10,275.00 10,280.00 0.8K
09:30 10,280.00 10,285.00 10,280.00 10,285.00 0.4K
09:31 10,280.00 10,280.00 10,280.00 10,280.00 0.2K
09:32 10,280.00 10,285.00 10,280.00 10,280.00 14.3K
09:33 10,280.00 10,285.00 10,275.00 10,285.00 0.2K
09:34 10,280.00 10,285.00 10,275.00 10,280.00 8.4K
09:35 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
09:36 10,275.00 10,285.00 10,275.00 10,280.00 3.3K
09:37 10,285.00 10,285.00 10,280.00 10,280.00 0.1K
09:38 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
09:39 10,285.00 10,285.00 10,275.00 10,275.00 2.3K
09:40 10,280.00 10,282.00 10,280.00 10,282.00 1.5K
09:41 10,285.00 10,285.00 10,285.00 10,285.00 0.4K
09:42 10,285.00 10,285.00 10,277.00 10,280.00 0.2K
09:43 10,280.00 10,280.00 10,280.00 10,280.00 1.1K
09:44 10,280.00 10,285.00 10,280.00 10,280.00 0.5K
09:45 10,280.00 10,290.00 10,280.00 10,290.00 2.2K
09:46 10,285.00 10,285.00 10,280.00 10,285.00 1.0K
09:47 10,285.00 10,285.00 10,280.00 10,280.00 10.6K
09:48 10,280.00 10,280.00 10,280.00 10,280.00 0.1K
09:49 10,280.00 10,290.00 10,280.00 10,290.00 0.6K
09:50 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
09:51 10,285.00 10,285.00 10,275.00 10,275.00 0.6K
09:52 10,285.00 10,285.00 10,280.00 10,280.00 0.5K
09:53 10,285.00 10,285.00 10,285.00 10,285.00 1.9K
09:54 10,285.00 10,285.00 10,280.00 10,280.00 0.0K
09:55 10,280.00 10,280.00 10,280.00 10,280.00 0.7K
09:57 10,285.00 10,285.00 10,285.00 10,285.00 6.6K
09:58 10,280.00 10,280.00 10,280.00 10,280.00 0.1K
09:59 10,280.00 10,280.00 10,280.00 10,280.00 0.6K
10:00 10,285.00 10,290.00 10,280.00 10,280.00 3.1K
10:01 10,285.00 10,285.00 10,285.00 10,285.00 0.1K
10:02 10,285.00 10,300.00 10,285.00 10,290.00 36.9K
10:03 10,300.00 10,300.00 10,290.00 10,300.00 8.3K
10:04 10,300.00 10,300.00 10,295.00 10,300.00 0.5K
10:05 10,295.00 10,305.00 10,295.00 10,305.00 49.3K
10:06 10,300.00 10,305.00 10,300.00 10,300.00 28.1K
10:07 10,300.00 10,310.00 10,295.00 10,295.00 19.9K
10:08 10,305.00 10,305.00 10,300.00 10,300.00 0.9K
10:09 10,300.00 10,305.00 10,300.00 10,305.00 0.7K
10:10 10,300.00 10,305.00 10,295.00 10,295.00 38.2K
10:11 10,305.00 10,305.00 10,300.00 10,300.00 3.6K
10:12 10,300.00 10,305.00 10,300.00 10,300.00 1.3K
10:13 10,300.00 10,300.00 10,300.00 10,300.00 0.5K
10:14 10,295.00 10,300.00 10,295.00 10,300.00 0.1K
10:15 10,300.00 10,315.00 10,300.00 10,305.00 4.5K
10:16 10,305.00 10,305.00 10,300.00 10,300.00 0.2K
10:17 10,300.00 10,315.00 10,300.00 10,315.00 11.9K
10:18 10,315.00 10,315.00 10,300.00 10,300.00 2.7K
10:19 10,300.00 10,305.00 10,300.00 10,300.00 5.3K
10:20 10,300.00 10,305.00 10,295.00 10,295.00 3.2K
10:21 10,305.00 10,315.00 10,300.00 10,315.00 20.1K
10:22 10,305.00 10,305.00 10,300.00 10,300.00 0.8K
10:23 10,300.00 10,300.00 10,300.00 10,300.00 0.2K
10:24 10,310.00 10,320.00 10,310.00 10,320.00 21.3K
10:25 10,325.00 10,325.00 10,325.00 10,325.00 0.0K
10:26 10,315.00 10,320.00 10,305.00 10,310.00 23.8K
10:27 10,310.00 10,315.00 10,310.00 10,315.00 10.1K
10:28 10,315.00 10,315.00 10,315.00 10,315.00 2.8K
10:29 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
10:30 10,315.00 10,400.00 10,315.00 10,400.00 20.0K
10:31 10,400.00 10,400.00 10,345.00 10,350.00 1.2K
10:32 10,335.00 10,345.00 10,325.00 10,345.00 2.8K
10:33 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
10:34 10,340.00 10,360.00 10,340.00 10,355.00 2.2K
10:35 10,350.00 10,370.00 10,335.00 10,370.00 7.4K
10:36 10,370.00 10,370.00 10,330.00 10,335.00 0.4K
10:37 10,325.00 10,325.00 10,310.00 10,325.00 4.5K
10:38 10,325.00 10,325.00 10,325.00 10,325.00 0.1K
10:39 10,325.00 10,325.00 10,310.00 10,310.00 0.5K
10:40 10,330.00 10,340.00 10,330.00 10,340.00 0.0K
10:41 10,340.00 10,360.00 10,340.00 10,360.00 1.6K
10:42 10,350.00 10,350.00 10,345.00 10,345.00 0.8K
10:43 10,345.00 10,345.00 10,305.00 10,310.00 1.7K
10:44 10,305.00 10,305.00 10,285.00 10,285.00 20.4K
10:45 10,285.00 10,325.00 10,285.00 10,325.00 2.9K
10:46 10,335.00 10,335.00 10,335.00 10,335.00 0.0K
10:47 10,305.00 10,305.00 10,300.00 10,305.00 1.4K
10:48 10,295.00 10,295.00 10,290.00 10,290.00 2.8K
10:49 10,280.00 10,285.00 10,265.00 10,265.00 18.2K
10:50 10,265.00 10,265.00 10,235.00 10,235.00 39.9K
10:51 10,230.00 10,240.00 10,225.00 10,225.00 7.8K
10:52 10,235.00 10,245.00 10,230.00 10,245.00 1.9K
10:53 10,260.00 10,270.00 10,260.00 10,270.00 0.1K
10:54 10,280.00 10,280.00 10,265.00 10,265.00 1.0K
10:55 10,260.00 10,260.00 10,245.00 10,250.00 3.4K
10:56 10,245.00 10,290.00 10,245.00 10,290.00 30.8K
10:57 10,275.00 10,275.00 10,255.00 10,255.00 15.5K
10:58 10,255.00 10,255.00 10,250.00 10,255.00 0.1K
10:59 10,250.00 10,260.00 10,240.00 10,245.00 4.6K
11:00 10,240.00 10,240.00 10,195.00 10,195.00 30.6K
11:01 10,195.00 10,195.00 10,185.00 10,185.00 13.1K
11:02 10,185.00 10,210.00 10,185.00 10,210.00 5.3K
11:03 10,215.00 10,215.00 10,210.00 10,210.00 22.6K
11:04 10,215.00 10,232.00 10,210.00 10,230.00 9.5K
11:05 10,225.00 10,225.00 10,215.00 10,215.00 9.2K
11:06 10,200.00 10,205.00 10,195.00 10,200.00 0.1K
11:07 10,195.00 10,205.00 10,180.00 10,180.00 10.4K
11:08 10,190.00 10,205.00 10,190.00 10,205.00 11.4K
11:09 10,195.00 10,195.00 10,160.00 10,160.00 17.9K
11:10 10,160.00 10,170.00 10,140.00 10,140.00 6.7K
11:11 10,155.00 10,160.00 10,150.00 10,160.00 14.1K
11:12 10,190.00 10,190.00 10,170.00 10,180.00 17.4K
11:13 10,200.00 10,215.00 10,180.00 10,180.00 2.3K
11:14 10,195.00 10,195.00 10,185.00 10,190.00 6.3K
11:15 10,190.00 10,190.00 10,185.00 10,185.00 0.7K
11:16 10,190.00 10,200.00 10,190.00 10,200.00 0.6K
11:17 10,190.00 10,200.00 10,190.00 10,190.00 11.0K
11:18 10,190.00 10,190.00 10,180.00 10,180.00 6.5K
11:19 10,187.00 10,190.00 10,175.00 10,175.00 1.8K
11:20 10,185.00 10,185.00 10,160.00 10,160.00 10.1K
11:21 10,150.00 10,150.00 10,140.00 10,140.00 5.5K
11:22 10,125.00 10,125.00 10,115.00 10,125.00 4.6K
11:23 10,120.00 10,120.00 10,100.00 10,105.00 6.2K
11:24 10,110.00 10,110.00 10,085.00 10,085.00 45.9K
11:25 10,085.00 10,120.00 10,085.00 10,120.00 17.0K
11:26 10,120.00 10,120.00 10,105.00 10,110.00 1.3K
11:27 10,095.00 10,110.00 10,060.00 10,065.00 27.9K
11:28 10,065.00 10,065.00 10,060.00 10,060.00 12.0K
11:29 10,055.00 10,055.00 10,050.00 10,050.00 5.7K
11:30 10,060.00 10,060.00 10,040.00 10,040.00 12.0K
11:31 10,045.00 10,045.00 10,030.00 10,030.00 7.0K
11:32 10,025.00 10,060.00 10,025.00 10,055.00 16.0K
11:33 10,055.00 10,060.00 10,035.00 10,035.00 4.2K
11:34 10,040.00 10,040.00 10,025.00 10,025.00 15.6K
11:35 10,025.00 10,025.00 10,010.00 10,010.00 6.7K
11:36 10,005.00 10,005.00 9,990.00 10,005.00 18.5K
11:37 10,005.00 10,010.00 10,000.00 10,000.00 2.6K
11:38 10,000.00 10,000.00 9,985.00 9,985.00 11.9K
11:39 9,980.00 9,980.00 9,970.00 9,970.00 10.8K
11:40 9,970.00 10,000.00 9,965.00 10,000.00 13.4K
11:41 10,000.00 10,035.00 10,000.00 10,035.00 17.4K
11:42 10,030.00 10,030.00 10,015.00 10,020.00 4.4K
11:43 10,020.00 10,020.00 10,015.00 10,020.00 1.3K
11:44 10,020.00 10,020.00 10,005.00 10,015.00 7.4K
11:45 10,020.00 10,020.00 10,005.00 10,005.00 4.0K
11:46 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
11:47 10,010.00 10,010.00 10,000.00 10,005.00 9.8K
11:48 10,005.00 10,005.00 9,990.00 9,990.00 3.8K
11:49 9,990.00 9,990.00 9,975.00 9,975.00 7.5K
11:50 9,975.00 9,980.00 9,955.00 9,955.00 24.1K
11:51 9,955.00 9,960.00 9,940.00 9,940.00 21.2K
11:52 9,950.00 9,950.00 9,920.00 9,930.00 12.6K
11:53 9,925.00 9,965.00 9,925.00 9,945.00 7.1K
11:54 9,965.00 9,975.00 9,955.00 9,970.00 2.2K
11:55 9,970.00 10,000.00 9,970.00 10,000.00 12.8K
11:56 10,000.00 10,005.00 9,985.00 10,005.00 4.1K
11:57 10,000.00 10,020.00 10,000.00 10,020.00 1.4K
11:58 10,015.00 10,020.00 10,010.00 10,015.00 12.2K
11:59 10,015.00 10,020.00 10,010.00 10,020.00 0.7K
12:00 10,020.00 10,045.00 10,020.00 10,045.00 0.7K
12:01 10,045.00 10,060.00 10,045.00 10,060.00 2.0K
12:02 10,060.00 10,070.00 10,060.00 10,070.00 0.2K
12:03 10,070.00 10,095.00 10,065.00 10,080.00 2.1K
12:04 10,075.00 10,080.00 10,070.00 10,075.00 1.5K
12:05 10,070.00 10,070.00 10,050.00 10,055.00 5.8K
12:06 10,060.00 10,060.00 10,055.00 10,060.00 1.0K
12:07 10,060.00 10,065.00 10,050.00 10,050.00 0.2K
12:08 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
12:09 10,065.00 10,065.00 10,065.00 10,065.00 0.3K
12:10 10,065.00 10,090.00 10,065.00 10,090.00 1.9K
12:11 10,075.00 10,080.00 10,055.00 10,055.00 4.0K
12:12 10,045.00 10,045.00 10,025.00 10,025.00 6.0K
12:13 10,020.00 10,025.00 10,010.00 10,010.00 1.9K
12:14 10,010.00 10,015.00 10,010.00 10,012.00 0.1K
12:15 10,012.00 10,030.00 10,010.00 10,030.00 11.2K
12:16 10,000.00 10,020.00 10,000.00 10,000.00 6.9K
12:17 10,000.00 10,005.00 10,000.00 10,000.00 0.8K
12:18 10,000.00 10,005.00 10,000.00 10,000.00 0.3K
12:19 10,005.00 10,020.00 10,000.00 10,020.00 0.9K
12:20 10,015.00 10,015.00 10,000.00 10,000.00 2.0K
12:21 10,000.00 10,000.00 10,000.00 10,000.00 0.5K
12:22 10,000.00 10,000.00 10,000.00 10,000.00 1.1K
12:23 9,995.00 9,995.00 9,985.00 9,985.00 9.3K
12:24 9,980.00 9,980.00 9,970.00 9,970.00 8.3K
12:25 9,965.00 9,980.00 9,965.00 9,975.00 11.5K
12:26 9,970.00 9,970.00 9,955.00 9,960.00 17.9K
12:27 9,955.00 9,960.00 9,950.00 9,950.00 5.1K
12:28 9,960.00 9,960.00 9,950.00 9,960.00 2.0K
12:29 9,965.00 9,965.00 9,960.00 9,965.00 0.9K
12:30 9,965.00 9,980.00 9,965.00 9,970.00 1.9K
12:31 9,970.00 9,980.00 9,970.00 9,970.00 2.6K
12:32 9,970.00 9,980.00 9,970.00 9,975.00 1.0K
12:33 9,980.00 9,980.00 9,970.00 9,970.00 2.7K
12:34 9,975.00 9,975.00 9,975.00 9,975.00 0.1K
12:35 9,975.00 9,980.00 9,970.00 9,980.00 2.9K
12:36 9,975.00 9,975.00 9,970.00 9,975.00 4.8K
12:37 9,975.00 9,975.00 9,965.00 9,965.00 2.4K
12:38 9,970.00 9,970.00 9,970.00 9,970.00 2.1K
12:39 9,970.00 9,985.00 9,970.00 9,985.00 0.6K
12:40 9,977.00 9,985.00 9,970.00 9,985.00 1.1K
12:41 9,985.00 9,990.00 9,970.00 9,970.00 3.9K
12:42 9,970.00 9,980.00 9,970.00 9,970.00 0.5K
12:43 9,970.00 9,990.00 9,970.00 9,990.00 6.3K
12:44 9,980.00 9,990.00 9,980.00 9,985.00 0.2K
12:45 9,985.00 9,990.00 9,985.00 9,990.00 2.3K
12:46 9,990.00 10,000.00 9,980.00 9,990.00 0.1K
12:47 9,980.00 9,990.00 9,980.00 9,985.00 1.4K
12:48 9,995.00 9,995.00 9,990.00 9,990.00 0.1K
12:49 9,990.00 9,995.00 9,990.00 9,990.00 1.1K
12:50 9,990.00 9,995.00 9,970.00 9,970.00 17.1K
12:51 9,965.00 9,965.00 9,965.00 9,965.00 3.4K
12:52 9,965.00 9,985.00 9,965.00 9,970.00 0.0K
12:53 9,970.00 9,980.00 9,970.00 9,980.00 0.2K
12:54 9,995.00 9,995.00 9,970.00 9,975.00 1.9K
12:55 9,975.00 9,990.00 9,975.00 9,990.00 0.4K
12:56 9,975.00 9,975.00 9,975.00 9,975.00 0.2K
12:57 9,975.00 9,975.00 9,975.00 9,975.00 1.9K
12:58 9,985.00 9,985.00 9,985.00 9,985.00 0.7K
12:59 9,980.00 9,980.00 9,980.00 9,980.00 0.3K
13:00 9,985.00 9,990.00 9,985.00 9,990.00 0.9K
13:01 9,990.00 9,990.00 9,985.00 9,985.00 0.7K
13:02 9,980.00 9,995.00 9,975.00 9,975.00 7.1K
13:03 9,980.00 9,980.00 9,980.00 9,980.00 0.1K
13:04 9,982.00 9,982.00 9,970.00 9,980.00 18.0K
13:05 9,980.00 9,980.00 9,970.00 9,975.00 0.4K
13:06 9,975.00 9,975.00 9,970.00 9,975.00 0.4K
13:07 9,975.00 9,975.00 9,975.00 9,975.00 0.5K
13:08 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
13:09 9,980.00 9,980.00 9,980.00 9,980.00 0.1K
13:10 9,985.00 9,985.00 9,970.00 9,980.00 4.8K
13:11 9,980.00 9,980.00 9,975.00 9,975.00 2.2K
13:12 9,975.00 9,980.00 9,975.00 9,975.00 1.3K
13:13 9,980.00 9,980.00 9,965.00 9,970.00 20.1K
13:14 9,970.00 9,970.00 9,965.00 9,965.00 3.1K
13:15 9,970.00 9,970.00 9,970.00 9,970.00 0.4K
13:16 9,965.00 9,975.00 9,965.00 9,975.00 92.0K
13:17 9,975.00 9,975.00 9,975.00 9,975.00 0.8K
13:18 9,970.00 9,975.00 9,970.00 9,975.00 84.6K
13:19 9,975.00 9,990.00 9,970.00 9,975.00 52.5K
13:20 9,975.00 9,975.00 9,975.00 9,975.00 81.4K
13:21 9,975.00 9,980.00 9,970.00 9,980.00 104.3K
13:22 9,985.00 9,985.00 9,980.00 9,980.00 304.3K
13:23 9,980.00 9,990.00 9,980.00 9,990.00 55.5K
13:24 9,990.00 9,990.00 9,980.00 9,980.00 22.7K
13:25 9,980.00 9,980.00 9,980.00 9,980.00 59.7K
13:26 9,980.00 9,980.00 9,980.00 9,980.00 80.7K
13:27 9,980.00 9,980.00 9,980.00 9,980.00 1.0K
13:28 9,980.00 9,980.00 9,975.00 9,980.00 58.6K
13:29 9,980.00 9,980.00 9,975.00 9,975.00 100.7K
13:30 9,980.00 9,985.00 9,980.00 9,980.00 61.4K
13:31 9,980.00 9,980.00 9,975.00 9,975.00 135.2K
13:32 9,980.00 9,980.00 9,980.00 9,980.00 61.9K
13:33 9,980.00 9,980.00 9,980.00 9,980.00 0.7K
13:34 9,985.00 9,985.00 9,980.00 9,980.00 16.9K
13:35 9,980.00 9,980.00 9,975.00 9,980.00 3.9K
13:36 9,980.00 9,980.00 9,975.00 9,980.00 0.8K
13:37 9,980.00 9,980.00 9,975.00 9,975.00 7.9K
13:38 9,985.00 9,985.00 9,975.00 9,980.00 0.5K
13:39 9,970.00 9,975.00 9,970.00 9,975.00 0.3K
13:40 9,975.00 9,975.00 9,975.00 9,975.00 0.3K
13:41 9,975.00 9,975.00 9,975.00 9,975.00 2.8K
13:42 9,975.00 9,980.00 9,975.00 9,980.00 5.5K
13:43 9,980.00 9,980.00 9,975.00 9,980.00 1.0K
13:44 9,980.00 9,980.00 9,980.00 9,980.00 0.4K
13:45 9,980.00 9,980.00 9,975.00 9,975.00 3.8K
13:46 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
13:47 9,980.00 9,985.00 9,980.00 9,985.00 1.1K
13:48 9,985.00 9,985.00 9,985.00 9,985.00 0.3K
13:49 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
13:50 9,985.00 9,985.00 9,980.00 9,980.00 1.4K
13:51 9,975.00 9,980.00 9,975.00 9,980.00 0.1K
13:52 9,980.00 9,985.00 9,980.00 9,985.00 0.4K
13:53 9,985.00 9,985.00 9,980.00 9,985.00 0.8K
13:54 9,980.00 9,982.00 9,980.00 9,982.00 2.9K
13:55 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
13:56 9,985.00 9,985.00 9,980.00 9,985.00 4.0K
13:57 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
13:58 9,985.00 9,985.00 9,985.00 9,985.00 0.2K
13:59 9,985.00 9,985.00 9,980.00 9,980.00 1.3K
14:00 9,985.00 9,990.00 9,980.00 9,990.00 31.7K
14:01 10,005.00 10,090.00 10,005.00 10,090.00 12.9K
14:02 10,100.00 10,110.00 10,065.00 10,065.00 7.8K
14:03 10,065.00 10,065.00 10,040.00 10,040.00 21.2K
14:04 10,040.00 10,045.00 10,035.00 10,035.00 14.7K
14:05 10,035.00 10,035.00 10,035.00 10,035.00 0.2K
14:06 10,020.00 10,025.00 10,010.00 10,015.00 5.1K
14:07 10,035.00 10,085.00 10,035.00 10,085.00 36.4K
14:08 10,070.00 10,075.00 10,070.00 10,075.00 3.0K
14:09 10,080.00 10,105.00 10,080.00 10,105.00 37.0K
14:10 10,100.00 10,135.00 10,100.00 10,135.00 10.5K
14:11 10,140.00 10,140.00 10,130.00 10,135.00 15.0K
14:12 10,130.00 10,135.00 10,130.00 10,130.00 0.4K
14:13 10,120.00 10,120.00 10,120.00 10,120.00 1.3K
14:14 10,120.00 10,120.00 10,110.00 10,110.00 0.9K
14:15 10,100.00 10,105.00 10,095.00 10,095.00 8.0K
14:16 10,090.00 10,090.00 10,080.00 10,080.00 20.9K
14:17 10,075.00 10,075.00 10,070.00 10,075.00 1.8K
14:18 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
14:19 10,055.00 10,065.00 10,040.00 10,040.00 1.8K
14:20 10,040.00 10,050.00 10,035.00 10,035.00 0.1K
14:21 10,030.00 10,030.00 10,010.00 10,015.00 2.1K
14:22 10,015.00 10,020.00 10,000.00 10,000.00 1.1K
14:23 10,000.00 10,000.00 9,995.00 9,995.00 5.7K
14:24 9,990.00 10,000.00 9,990.00 9,990.00 2.5K
14:25 9,990.00 9,990.00 9,975.00 9,975.00 15.1K
14:26 9,980.00 9,990.00 9,980.00 9,985.00 0.2K
14:27 9,985.00 10,005.00 9,985.00 10,005.00 2.2K
14:28 10,000.00 10,010.00 9,990.00 10,000.00 5.5K
14:29 10,000.00 10,000.00 9,985.00 9,995.00 1.7K
14:30 9,990.00 9,990.00 9,975.00 9,975.00 1.6K
14:31 9,977.00 9,985.00 9,960.00 9,970.00 37.2K
14:32 9,970.00 9,970.00 9,955.00 9,955.00 1.1K
14:33 9,960.00 9,960.00 9,950.00 9,950.00 25.5K
14:34 9,945.00 9,955.00 9,945.00 9,950.00 16.1K
14:35 9,955.00 9,955.00 9,945.00 9,950.00 11.1K
14:36 9,950.00 9,950.00 9,945.00 9,947.00 7.7K
14:37 9,945.00 9,945.00 9,930.00 9,930.00 11.3K
14:38 9,940.00 9,940.00 9,940.00 9,940.00 3.0K
14:39 9,940.00 9,940.00 9,930.00 9,935.00 3.9K
14:40 9,930.00 9,930.00 9,920.00 9,930.00 8.0K
14:41 9,925.00 9,925.00 9,920.00 9,920.00 9.6K
14:42 9,925.00 9,925.00 9,915.00 9,915.00 14.5K
14:43 9,915.00 9,915.00 9,915.00 9,915.00 3.5K
14:44 9,910.00 9,910.00 9,905.00 9,910.00 15.4K
14:45 9,910.00 9,930.00 9,910.00 9,925.00 3.3K
14:46 9,930.00 9,930.00 9,930.00 9,930.00 3.6K
14:47 9,935.00 9,935.00 9,935.00 9,935.00 1.2K
14:48 9,930.00 9,930.00 9,915.00 9,915.00 15.1K
14:49 9,910.00 9,920.00 9,910.00 9,910.00 6.7K
14:50 9,910.00 9,910.00 9,905.00 9,910.00 4.0K
14:51 9,910.00 9,940.00 9,910.00 9,940.00 4.1K
14:52 9,940.00 9,940.00 9,940.00 9,940.00 0.4K
14:53 9,940.00 9,945.00 9,940.00 9,945.00 2.8K
14:54 9,935.00 9,945.00 9,935.00 9,945.00 12.8K
14:55 9,950.00 9,950.00 9,940.00 9,950.00 11.5K
14:56 9,955.00 9,960.00 9,955.00 9,960.00 7.7K
14:57 9,965.00 9,980.00 9,965.00 9,980.00 0.1K
14:58 9,970.00 9,970.00 9,945.00 9,945.00 8.1K
14:59 9,945.00 9,945.00 9,940.00 9,940.00 0.6K
15:00 9,945.00 9,945.00 9,925.00 9,925.00 2.2K
15:01 9,925.00 9,930.00 9,920.00 9,930.00 9.8K
15:02 9,930.00 9,930.00 9,915.00 9,925.00 1.0K
15:03 9,920.00 9,920.00 9,915.00 9,915.00 0.5K
15:04 9,910.00 9,915.00 9,910.00 9,915.00 1.0K
15:05 9,910.00 9,915.00 9,905.00 9,905.00 5.5K
15:06 9,905.00 9,905.00 9,900.00 9,900.00 13.2K
15:07 9,900.00 9,900.00 9,890.00 9,890.00 6.5K
15:08 9,895.00 9,895.00 9,880.00 9,890.00 5.8K
15:09 9,890.00 9,890.00 9,885.00 9,890.00 1.0K
15:10 9,890.00 9,890.00 9,865.00 9,865.00 7.2K
15:11 9,865.00 9,865.00 9,845.00 9,850.00 18.4K
15:12 9,850.00 9,850.00 9,835.00 9,840.00 7.5K
15:13 9,830.00 9,835.00 9,820.00 9,830.00 15.2K
15:14 9,835.00 9,835.00 9,830.00 9,835.00 7.9K
15:15 9,830.00 9,835.00 9,820.00 9,820.00 4.8K
15:16 9,820.00 9,820.00 9,815.00 9,820.00 12.0K
15:17 9,820.00 9,830.00 9,820.00 9,830.00 12.3K
15:18 9,820.00 9,830.00 9,805.00 9,810.00 41.1K
15:19 9,820.00 9,840.00 9,805.00 9,820.00 108.2K
15:29 9,820.00 9,820.00 9,820.00 9,820.00 25.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし