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 9,415.00 9,415.00 9,415.00 9,415.00 0.5K
09:01 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
09:02 9,390.00 9,390.00 9,370.00 9,370.00 0.3K
09:03 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
09:05 9,370.00 9,385.00 9,370.00 9,385.00 0.0K
09:07 9,385.00 9,385.00 9,385.00 9,385.00 0.0K
09:08 9,370.00 9,370.00 9,370.00 9,370.00 0.1K
09:09 9,360.00 9,360.00 9,360.00 9,360.00 0.1K
09:10 9,360.00 9,360.00 9,355.00 9,355.00 0.2K
09:12 9,385.00 9,385.00 9,385.00 9,385.00 0.0K
09:15 9,385.00 9,385.00 9,385.00 9,385.00 0.0K
09:17 9,385.00 9,385.00 9,385.00 9,385.00 0.0K
09:18 9,385.00 9,385.00 9,385.00 9,385.00 0.0K
09:19 9,375.00 9,375.00 9,375.00 9,375.00 0.1K
09:20 9,375.00 9,375.00 9,375.00 9,375.00 0.1K
09:22 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
09:26 9,360.00 9,360.00 9,355.00 9,355.00 0.7K
09:28 9,360.00 9,360.00 9,355.00 9,355.00 0.1K
09:29 9,350.00 9,350.00 9,350.00 9,350.00 1.1K
09:30 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
09:33 9,345.00 9,345.00 9,340.00 9,340.00 0.2K
09:34 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
09:35 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
09:36 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
09:37 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
09:38 9,335.00 9,335.00 9,325.00 9,325.00 0.1K
09:40 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
09:41 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
09:42 9,315.00 9,325.00 9,315.00 9,320.00 0.1K
09:43 9,310.00 9,310.00 9,300.00 9,300.00 0.7K
09:45 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
09:47 9,295.00 9,335.00 9,295.00 9,335.00 0.0K
09:55 9,330.00 9,330.00 9,330.00 9,330.00 0.2K
09:58 9,325.00 9,325.00 9,320.00 9,320.00 0.0K
09:59 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
10:00 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
10:04 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
10:05 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
10:06 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
10:09 9,310.00 9,310.00 9,310.00 9,310.00 0.3K
10:11 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
10:13 9,340.00 9,340.00 9,335.00 9,335.00 0.0K
10:14 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
10:15 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
10:16 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
10:18 9,330.00 9,330.00 9,330.00 9,330.00 0.1K
10:19 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
10:28 9,330.00 9,330.00 9,330.00 9,330.00 0.1K
10:29 9,330.00 9,330.00 9,330.00 9,330.00 0.0K
10:30 9,330.00 9,330.00 9,330.00 9,330.00 0.5K
10:31 9,325.00 9,335.00 9,325.00 9,325.00 5.5K
10:32 9,325.00 9,325.00 9,325.00 9,325.00 8.0K
10:33 9,325.00 9,325.00 9,320.00 9,320.00 12.1K
10:34 9,320.00 9,320.00 9,320.00 9,320.00 3.4K
10:35 9,315.00 9,315.00 9,315.00 9,315.00 4.0K
10:36 9,315.00 9,325.00 9,315.00 9,325.00 7.8K
10:37 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
10:40 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
10:42 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
10:43 9,320.00 9,320.00 9,320.00 9,320.00 1.0K
10:47 9,325.00 9,325.00 9,325.00 9,325.00 1.0K
10:55 9,350.00 9,350.00 9,350.00 9,350.00 0.1K
10:58 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
11:06 9,335.00 9,335.00 9,335.00 9,335.00 0.1K
11:10 9,330.00 9,330.00 9,330.00 9,330.00 0.7K
11:11 9,345.00 9,345.00 9,335.00 9,337.00 6.3K
11:12 9,337.00 9,340.00 9,337.00 9,340.00 29.0K
11:13 9,340.00 9,340.00 9,340.00 9,340.00 17.8K
11:14 9,340.00 9,345.00 9,340.00 9,345.00 6.3K
11:15 9,360.00 9,360.00 9,340.00 9,340.00 0.0K
11:19 9,350.00 9,352.00 9,350.00 9,350.00 4.0K
11:20 9,345.00 9,352.00 9,342.00 9,345.00 4.0K
11:21 9,350.00 9,360.00 9,350.00 9,360.00 11.5K
11:22 9,360.00 9,360.00 9,350.00 9,350.00 3.5K
11:23 9,342.00 9,342.00 9,337.00 9,337.00 4.5K
11:24 9,337.00 9,352.00 9,337.00 9,352.00 3.5K
11:25 9,340.00 9,380.00 9,340.00 9,380.00 0.7K
11:26 9,375.00 9,375.00 9,370.00 9,370.00 4.5K
11:27 9,375.00 9,375.00 9,375.00 9,375.00 6.5K
11:28 9,375.00 9,375.00 9,375.00 9,375.00 4.0K
11:29 9,375.00 9,380.00 9,375.00 9,375.00 7.0K
11:30 9,370.00 9,375.00 9,360.00 9,375.00 3.0K
11:31 9,375.00 9,380.00 9,360.00 9,375.00 3.6K
11:32 9,375.00 9,375.00 9,375.00 9,375.00 4.0K
11:33 9,375.00 9,375.00 9,370.00 9,370.00 5.5K
11:34 9,375.00 9,375.00 9,365.00 9,367.00 5.2K
11:35 9,367.00 9,372.00 9,355.00 9,355.00 6.0K
11:36 9,355.00 9,375.00 9,355.00 9,375.00 3.5K
11:40 9,360.00 9,365.00 9,360.00 9,365.00 0.0K
11:56 9,385.00 9,385.00 9,385.00 9,385.00 1.3K
12:00 9,385.00 9,385.00 9,385.00 9,385.00 0.1K
12:03 9,392.00 9,395.00 9,390.00 9,390.00 3.6K
12:05 9,390.00 9,390.00 9,390.00 9,390.00 0.1K
12:08 9,395.00 9,395.00 9,395.00 9,395.00 0.0K
12:13 9,395.00 9,395.00 9,395.00 9,395.00 0.0K
12:20 9,395.00 9,395.00 9,395.00 9,395.00 0.0K
12:21 9,395.00 9,395.00 9,395.00 9,395.00 0.0K
12:25 9,385.00 9,385.00 9,385.00 9,385.00 0.3K
12:29 9,350.00 9,350.00 9,350.00 9,350.00 0.5K
13:46 9,365.00 9,400.00 9,365.00 9,400.00 0.0K
13:47 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
13:53 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
13:55 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
14:06 9,395.00 9,395.00 9,395.00 9,395.00 0.0K
14:07 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
14:16 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
14:24 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
14:27 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
14:43 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
14:45 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
14:46 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
14:47 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
14:49 9,420.00 9,420.00 9,420.00 9,420.00 0.0K
14:53 9,420.00 9,420.00 9,420.00 9,420.00 0.0K
14:59 9,420.00 9,420.00 9,420.00 9,420.00 0.1K
15:00 9,450.00 9,450.00 9,450.00 9,450.00 0.0K
15:01 9,420.00 9,420.00 9,420.00 9,420.00 0.1K
15:06 9,420.00 9,420.00 9,420.00 9,420.00 0.1K
15:07 9,470.00 9,470.00 9,470.00 9,470.00 0.0K
15:10 9,470.00 9,470.00 9,470.00 9,470.00 0.1K
15:13 9,475.00 9,475.00 9,475.00 9,475.00 0.0K
15:14 9,470.00 9,470.00 9,470.00 9,470.00 0.0K
15:16 9,470.00 9,470.00 9,470.00 9,470.00 0.0K
15:29 9,470.00 9,470.00 9,470.00 9,470.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし