Samsung KODEX US S

0026E0
🏛️ 韓国 →
10,455.00
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 9,580.00 9,580.00 9,580.00 9,580.00 0.9K
09:01 9,580.00 9,580.00 9,580.00 9,580.00 0.0K
09:02 9,580.00 9,580.00 9,580.00 9,580.00 0.0K
09:03 9,575.00 9,580.00 9,575.00 9,580.00 0.3K
09:04 9,575.00 9,575.00 9,575.00 9,575.00 0.1K
09:05 9,575.00 9,575.00 9,575.00 9,575.00 0.3K
09:06 9,572.00 9,572.00 9,565.00 9,570.00 0.3K
09:07 9,567.00 9,567.00 9,555.00 9,555.00 1.3K
09:08 9,555.00 9,555.00 9,555.00 9,555.00 0.6K
09:15 9,565.00 9,565.00 9,560.00 9,560.00 0.1K
09:18 9,560.00 9,560.00 9,560.00 9,560.00 1.2K
09:19 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
09:20 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
09:21 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
09:22 9,555.00 9,555.00 9,550.00 9,550.00 11.8K
09:24 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
09:25 9,550.00 9,550.00 9,550.00 9,550.00 0.3K
09:26 9,545.00 9,550.00 9,545.00 9,550.00 1.0K
09:27 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
09:29 9,550.00 9,550.00 9,545.00 9,545.00 0.1K
09:30 9,540.00 9,540.00 9,525.00 9,525.00 1.1K
09:31 9,525.00 9,525.00 9,525.00 9,525.00 0.1K
09:32 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
09:33 9,520.00 9,520.00 9,520.00 9,520.00 0.5K
09:34 9,550.00 9,550.00 9,515.00 9,515.00 0.3K
09:35 9,515.00 9,515.00 9,515.00 9,515.00 0.4K
09:36 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
09:37 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
09:38 9,545.00 9,550.00 9,540.00 9,550.00 0.2K
09:39 9,550.00 9,550.00 9,540.00 9,540.00 0.0K
09:40 9,520.00 9,540.00 9,520.00 9,540.00 0.5K
09:41 9,540.00 9,540.00 9,510.00 9,510.00 1.0K
09:42 9,530.00 9,530.00 9,530.00 9,530.00 0.0K
09:43 9,530.00 9,530.00 9,530.00 9,530.00 0.0K
09:44 9,525.00 9,525.00 9,525.00 9,525.00 0.0K
09:45 9,520.00 9,520.00 9,515.00 9,515.00 0.1K
09:46 9,510.00 9,510.00 9,510.00 9,510.00 0.4K
09:48 9,510.00 9,510.00 9,505.00 9,505.00 0.0K
09:49 9,505.00 9,505.00 9,505.00 9,505.00 0.1K
09:50 9,505.00 9,505.00 9,500.00 9,500.00 0.5K
09:51 9,485.00 9,485.00 9,485.00 9,485.00 1.1K
09:53 9,495.00 9,495.00 9,485.00 9,485.00 0.1K
09:54 9,485.00 9,485.00 9,485.00 9,485.00 1.8K
09:55 9,485.00 9,485.00 9,485.00 9,485.00 0.0K
09:56 9,485.00 9,485.00 9,485.00 9,485.00 0.1K
09:58 9,485.00 9,485.00 9,485.00 9,485.00 0.2K
10:00 9,485.00 9,485.00 9,485.00 9,485.00 0.2K
10:01 9,485.00 9,485.00 9,485.00 9,485.00 0.1K
10:02 9,485.00 9,495.00 9,485.00 9,495.00 0.6K
10:06 9,495.00 9,495.00 9,495.00 9,495.00 0.0K
10:07 9,485.00 9,485.00 9,480.00 9,480.00 0.6K
10:08 9,475.00 9,475.00 9,475.00 9,475.00 0.8K
10:09 9,475.00 9,475.00 9,475.00 9,475.00 0.0K
10:11 9,480.00 9,480.00 9,470.00 9,470.00 0.5K
10:12 9,465.00 9,465.00 9,465.00 9,465.00 2.3K
10:13 9,465.00 9,465.00 9,460.00 9,460.00 1.7K
10:14 9,510.00 9,510.00 9,505.00 9,510.00 0.0K
10:16 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
10:17 9,510.00 9,510.00 9,505.00 9,505.00 0.0K
10:19 9,505.00 9,505.00 9,505.00 9,505.00 0.0K
10:20 9,500.00 9,500.00 9,500.00 9,500.00 0.3K
10:21 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
10:22 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
10:23 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
10:24 9,500.00 9,500.00 9,500.00 9,500.00 0.1K
10:25 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
10:27 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
10:31 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
10:32 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
10:33 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
10:36 9,500.00 9,500.00 9,492.00 9,492.00 0.1K
10:47 9,497.00 9,497.00 9,497.00 9,497.00 0.8K
10:50 9,500.00 9,500.00 9,495.00 9,495.00 1.3K
10:51 9,490.00 9,490.00 9,490.00 9,490.00 0.1K
10:53 9,490.00 9,490.00 9,490.00 9,490.00 0.0K
10:54 9,485.00 9,485.00 9,485.00 9,485.00 0.0K
10:55 9,485.00 9,485.00 9,485.00 9,485.00 0.0K
11:02 9,490.00 9,490.00 9,490.00 9,490.00 0.0K
11:04 9,490.00 9,490.00 9,490.00 9,490.00 0.0K
11:07 9,490.00 9,490.00 9,490.00 9,490.00 0.9K
11:10 9,485.00 9,485.00 9,475.00 9,480.00 0.5K
11:11 9,475.00 9,475.00 9,470.00 9,470.00 0.6K
11:12 9,450.00 9,450.00 9,450.00 9,450.00 2.0K
11:15 9,435.00 9,435.00 9,435.00 9,435.00 0.7K
11:25 9,465.00 9,470.00 9,465.00 9,470.00 1.8K
11:29 9,470.00 9,470.00 9,470.00 9,470.00 0.0K
11:35 9,480.00 9,485.00 9,480.00 9,485.00 3.5K
11:36 9,485.00 9,485.00 9,485.00 9,485.00 10.0K
11:37 9,485.00 9,485.00 9,485.00 9,485.00 3.0K
11:38 9,485.00 9,485.00 9,485.00 9,485.00 7.3K
11:39 9,475.00 9,475.00 9,475.00 9,475.00 1.0K
11:40 9,475.00 9,475.00 9,475.00 9,475.00 9.1K
11:41 9,475.00 9,480.00 9,475.00 9,480.00 1.0K
11:42 9,472.00 9,472.00 9,467.00 9,470.00 12.0K
11:43 9,467.00 9,472.00 9,467.00 9,470.00 5.5K
11:44 9,470.00 9,477.00 9,470.00 9,477.00 4.5K
11:45 9,477.00 9,477.00 9,472.00 9,472.00 3.0K
11:46 9,470.00 9,477.00 9,467.00 9,467.00 5.3K
11:47 9,467.00 9,472.00 9,467.00 9,472.00 4.0K
11:50 9,475.00 9,475.00 9,472.00 9,472.00 1.2K
11:52 9,472.00 9,480.00 9,472.00 9,480.00 0.8K
11:53 9,480.00 9,480.00 9,480.00 9,480.00 1.0K
11:54 9,477.00 9,477.00 9,472.00 9,472.00 3.0K
11:55 9,470.00 9,470.00 9,467.00 9,470.00 2.1K
11:57 9,475.00 9,475.00 9,475.00 9,475.00 0.1K
11:58 9,475.00 9,480.00 9,475.00 9,480.00 1.4K
11:59 9,480.00 9,480.00 9,480.00 9,480.00 0.1K
12:00 9,480.00 9,480.00 9,480.00 9,480.00 0.0K
12:01 9,477.00 9,477.00 9,477.00 9,477.00 3.0K
12:02 9,475.00 9,475.00 9,472.00 9,472.00 2.1K
12:04 9,475.00 9,475.00 9,475.00 9,475.00 1.0K
12:08 9,475.00 9,475.00 9,475.00 9,475.00 0.0K
12:09 9,475.00 9,475.00 9,475.00 9,475.00 0.0K
12:11 9,470.00 9,470.00 9,470.00 9,470.00 0.0K
12:13 9,465.00 9,465.00 9,460.00 9,465.00 0.3K
12:17 9,460.00 9,460.00 9,460.00 9,460.00 0.2K
12:19 9,455.00 9,455.00 9,455.00 9,455.00 0.3K
12:20 9,455.00 9,455.00 9,455.00 9,455.00 1.0K
12:21 9,450.00 9,450.00 9,445.00 9,450.00 5.6K
12:22 9,450.00 9,450.00 9,442.00 9,442.00 3.0K
12:23 9,450.00 9,450.00 9,445.00 9,450.00 8.0K
12:24 9,450.00 9,450.00 9,450.00 9,450.00 3.0K
12:25 9,445.00 9,445.00 9,445.00 9,445.00 2.0K
12:26 9,445.00 9,455.00 9,445.00 9,455.00 0.1K
12:27 9,455.00 9,455.00 9,455.00 9,455.00 0.0K
12:30 9,455.00 9,455.00 9,455.00 9,455.00 0.0K
12:31 9,430.00 9,430.00 9,430.00 9,430.00 2.0K
12:32 9,430.00 9,430.00 9,430.00 9,430.00 0.2K
12:35 9,435.00 9,435.00 9,425.00 9,425.00 0.1K
12:43 9,425.00 9,445.00 9,425.00 9,445.00 0.3K
12:44 9,445.00 9,445.00 9,445.00 9,445.00 0.0K
12:48 9,442.00 9,445.00 9,442.00 9,445.00 0.1K
12:49 9,445.00 9,445.00 9,445.00 9,445.00 0.1K
12:51 9,445.00 9,445.00 9,445.00 9,445.00 0.0K
12:56 9,440.00 9,440.00 9,440.00 9,440.00 0.1K
13:01 9,445.00 9,445.00 9,445.00 9,445.00 1.0K
13:02 9,455.00 9,455.00 9,455.00 9,455.00 0.0K
13:04 9,465.00 9,465.00 9,465.00 9,465.00 0.0K
13:05 9,455.00 9,455.00 9,455.00 9,455.00 0.0K
13:09 9,440.00 9,440.00 9,440.00 9,440.00 0.0K
13:35 9,445.00 9,445.00 9,445.00 9,445.00 1.0K
13:36 9,445.00 9,445.00 9,445.00 9,445.00 0.2K
13:41 9,445.00 9,445.00 9,445.00 9,445.00 1.0K
13:44 9,445.00 9,445.00 9,445.00 9,445.00 0.0K
13:50 9,445.00 9,445.00 9,445.00 9,445.00 0.0K
13:54 9,445.00 9,445.00 9,445.00 9,445.00 0.0K
14:01 9,450.00 9,450.00 9,450.00 9,450.00 0.1K
14:05 9,450.00 9,450.00 9,440.00 9,440.00 1.7K
14:08 9,435.00 9,435.00 9,435.00 9,435.00 0.0K
14:15 9,440.00 9,440.00 9,435.00 9,435.00 0.2K
14:21 9,435.00 9,435.00 9,435.00 9,435.00 0.0K
14:22 9,440.00 9,440.00 9,440.00 9,440.00 0.3K
14:23 9,440.00 9,440.00 9,440.00 9,440.00 0.0K
14:24 9,440.00 9,440.00 9,440.00 9,440.00 0.2K
14:28 9,455.00 9,455.00 9,455.00 9,455.00 0.0K
14:30 9,460.00 9,460.00 9,460.00 9,460.00 0.1K
14:36 9,460.00 9,460.00 9,460.00 9,460.00 0.1K
14:41 9,462.00 9,462.00 9,460.00 9,460.00 0.0K
14:45 9,465.00 9,465.00 9,465.00 9,465.00 0.0K
14:46 9,440.00 9,440.00 9,440.00 9,440.00 0.0K
14:50 9,475.00 9,485.00 9,475.00 9,475.00 3.7K
14:51 9,475.00 9,475.00 9,475.00 9,475.00 10.2K
14:52 9,475.00 9,475.00 9,475.00 9,475.00 8.5K
14:53 9,475.00 9,475.00 9,475.00 9,475.00 4.1K
14:54 9,475.00 9,475.00 9,465.00 9,465.00 2.3K
14:55 9,470.00 9,475.00 9,470.00 9,470.00 1.5K
14:56 9,470.00 9,470.00 9,465.00 9,465.00 9.1K
14:58 9,475.00 9,475.00 9,460.00 9,470.00 4.7K
14:59 9,465.00 9,465.00 9,460.00 9,460.00 1.1K
15:00 9,465.00 9,465.00 9,455.00 9,455.00 2.3K
15:01 9,440.00 9,440.00 9,440.00 9,440.00 1.1K
15:02 9,445.00 9,460.00 9,445.00 9,450.00 2.3K
15:03 9,460.00 9,460.00 9,450.00 9,450.00 3.1K
15:04 9,450.00 9,450.00 9,450.00 9,450.00 1.0K
15:06 9,455.00 9,460.00 9,450.00 9,450.00 2.3K
15:16 9,455.00 9,455.00 9,455.00 9,455.00 0.0K
15:17 9,455.00 9,455.00 9,450.00 9,450.00 0.1K
15:29 9,460.00 9,460.00 9,460.00 9,460.00 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし