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 9,325.00 9,325.00 9,325.00 9,325.00 0.1K
09:07 9,325.00 9,325.00 9,325.00 9,325.00 0.1K
09:17 9,340.00 9,340.00 9,340.00 9,340.00 0.3K
09:20 9,340.00 9,340.00 9,340.00 9,340.00 0.2K
09:23 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
09:24 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
09:25 9,315.00 9,315.00 9,315.00 9,315.00 0.4K
09:26 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
09:32 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
09:33 9,360.00 9,360.00 9,355.00 9,355.00 0.0K
09:34 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
09:35 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
09:36 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
09:38 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
09:45 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
10:06 9,390.00 9,390.00 9,390.00 9,390.00 0.9K
10:07 9,385.00 9,390.00 9,385.00 9,390.00 9.9K
10:08 9,390.00 9,392.00 9,387.00 9,387.00 8.6K
10:09 9,385.00 9,385.00 9,367.00 9,377.00 10.8K
10:10 9,382.00 9,387.00 9,372.00 9,385.00 9.5K
10:11 9,382.00 9,387.00 9,377.00 9,385.00 7.5K
10:12 9,385.00 9,390.00 9,377.00 9,387.00 18.9K
10:13 9,387.00 9,390.00 9,387.00 9,387.00 9.0K
10:14 9,380.00 9,385.00 9,377.00 9,380.00 16.6K
10:15 9,385.00 9,385.00 9,377.00 9,385.00 37.0K
10:16 9,385.00 9,392.00 9,382.00 9,382.00 46.4K
10:17 9,380.00 9,380.00 9,372.00 9,375.00 10.5K
10:18 9,377.00 9,377.00 9,367.00 9,375.00 8.7K
10:19 9,375.00 9,380.00 9,370.00 9,370.00 17.1K
10:20 9,370.00 9,372.00 9,365.00 9,365.00 9.1K
10:21 9,365.00 9,365.00 9,365.00 9,365.00 17.5K
10:22 9,365.00 9,365.00 9,365.00 9,365.00 20.3K
10:23 9,365.00 9,365.00 9,360.00 9,360.00 5.4K
10:24 9,355.00 9,355.00 9,355.00 9,355.00 0.5K
10:25 9,350.00 9,350.00 9,350.00 9,350.00 0.1K
10:26 9,350.00 9,350.00 9,345.00 9,350.00 0.5K
10:28 9,350.00 9,350.00 9,350.00 9,350.00 0.4K
10:37 9,350.00 9,350.00 9,350.00 9,350.00 0.1K
10:39 9,350.00 9,355.00 9,350.00 9,355.00 0.4K
10:41 9,355.00 9,355.00 9,355.00 9,355.00 0.2K
10:43 9,355.00 9,360.00 9,350.00 9,350.00 2.4K
10:48 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
10:50 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
10:52 9,360.00 9,365.00 9,360.00 9,360.00 0.7K
10:53 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
10:56 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:00 9,350.00 9,350.00 9,350.00 9,350.00 0.1K
11:03 9,350.00 9,350.00 9,350.00 9,350.00 0.1K
11:04 9,350.00 9,350.00 9,350.00 9,350.00 1.1K
11:05 9,350.00 9,350.00 9,350.00 9,350.00 0.4K
11:08 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
11:09 9,350.00 9,350.00 9,350.00 9,350.00 0.1K
11:10 9,350.00 9,350.00 9,350.00 9,350.00 2.1K
11:16 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
11:17 9,350.00 9,350.00 9,350.00 9,350.00 1.6K
11:18 9,350.00 9,350.00 9,350.00 9,350.00 0.7K
11:22 9,350.00 9,350.00 9,350.00 9,350.00 0.1K
11:34 9,350.00 9,350.00 9,350.00 9,350.00 1.2K
11:35 9,350.00 9,350.00 9,347.00 9,350.00 2.7K
11:36 9,350.00 9,350.00 9,350.00 9,350.00 0.3K
11:37 9,352.00 9,352.00 9,350.00 9,350.00 0.9K
11:38 9,347.00 9,347.00 9,335.00 9,335.00 1.8K
11:39 9,335.00 9,335.00 9,332.00 9,332.00 0.4K
11:40 9,335.00 9,335.00 9,332.00 9,332.00 0.9K
11:41 9,335.00 9,342.00 9,335.00 9,342.00 0.8K
11:43 9,340.00 9,340.00 9,340.00 9,340.00 0.4K
11:53 9,345.00 9,345.00 9,345.00 9,345.00 0.1K
11:56 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
12:08 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
12:10 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
12:12 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
12:13 9,330.00 9,330.00 9,330.00 9,330.00 0.7K
12:14 9,330.00 9,330.00 9,330.00 9,330.00 0.1K
12:17 9,330.00 9,330.00 9,330.00 9,330.00 0.1K
12:22 9,330.00 9,330.00 9,330.00 9,330.00 0.0K
12:26 9,330.00 9,330.00 9,330.00 9,330.00 0.2K
12:27 9,330.00 9,330.00 9,330.00 9,330.00 0.1K
12:29 9,335.00 9,335.00 9,335.00 9,335.00 0.5K
12:30 9,340.00 9,340.00 9,340.00 9,340.00 0.4K
12:31 9,342.00 9,342.00 9,342.00 9,342.00 3.2K
12:32 9,342.00 9,342.00 9,342.00 9,342.00 4.5K
12:33 9,342.00 9,342.00 9,335.00 9,335.00 1.7K
12:34 9,335.00 9,340.00 9,335.00 9,340.00 5.0K
12:35 9,340.00 9,340.00 9,332.00 9,332.00 0.8K
12:36 9,332.00 9,332.00 9,332.00 9,332.00 0.0K
12:37 9,332.00 9,335.00 9,332.00 9,332.00 3.2K
12:39 9,332.00 9,340.00 9,332.00 9,340.00 3.5K
12:40 9,340.00 9,345.00 9,340.00 9,345.00 4.7K
12:41 9,340.00 9,342.00 9,340.00 9,342.00 1.1K
12:42 9,342.00 9,342.00 9,342.00 9,342.00 2.6K
12:43 9,342.00 9,345.00 9,342.00 9,342.00 3.1K
12:44 9,342.00 9,342.00 9,337.00 9,337.00 10.6K
12:45 9,337.00 9,337.00 9,337.00 9,337.00 1.3K
12:46 9,335.00 9,335.00 9,335.00 9,335.00 1.1K
12:47 9,335.00 9,337.00 9,332.00 9,337.00 4.5K
12:48 9,337.00 9,337.00 9,337.00 9,337.00 1.6K
12:49 9,337.00 9,337.00 9,337.00 9,337.00 1.8K
12:50 9,337.00 9,337.00 9,337.00 9,337.00 0.5K
12:54 9,337.00 9,342.00 9,337.00 9,342.00 5.2K
12:55 9,342.00 9,345.00 9,340.00 9,342.00 1.4K
12:56 9,342.00 9,342.00 9,342.00 9,342.00 2.4K
12:57 9,342.00 9,342.00 9,342.00 9,342.00 2.7K
12:58 9,342.00 9,342.00 9,342.00 9,342.00 2.4K
12:59 9,342.00 9,342.00 9,342.00 9,342.00 2.7K
13:00 9,342.00 9,357.00 9,342.00 9,357.00 4.5K
13:01 9,350.00 9,350.00 9,350.00 9,350.00 5.9K
13:02 9,352.00 9,352.00 9,347.00 9,347.00 4.1K
13:03 9,350.00 9,350.00 9,350.00 9,350.00 7.6K
13:04 9,350.00 9,350.00 9,350.00 9,350.00 7.9K
13:05 9,350.00 9,350.00 9,350.00 9,350.00 11.7K
13:06 9,350.00 9,350.00 9,345.00 9,345.00 3.7K
13:09 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
13:10 9,345.00 9,350.00 9,345.00 9,350.00 2.8K
13:11 9,350.00 9,350.00 9,345.00 9,350.00 7.5K
13:12 9,345.00 9,350.00 9,342.00 9,350.00 7.8K
13:13 9,350.00 9,350.00 9,345.00 9,345.00 8.5K
13:14 9,345.00 9,345.00 9,345.00 9,345.00 5.9K
13:15 9,350.00 9,350.00 9,345.00 9,345.00 5.6K
13:16 9,345.00 9,345.00 9,345.00 9,345.00 5.7K
13:17 9,345.00 9,345.00 9,345.00 9,345.00 10.8K
13:18 9,345.00 9,345.00 9,342.00 9,342.00 4.7K
13:19 9,342.00 9,345.00 9,342.00 9,345.00 1.3K
13:20 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
13:21 9,345.00 9,345.00 9,342.00 9,342.00 2.8K
13:22 9,342.00 9,342.00 9,342.00 9,342.00 4.6K
13:23 9,342.00 9,342.00 9,342.00 9,342.00 5.5K
13:24 9,342.00 9,342.00 9,342.00 9,342.00 4.8K
13:25 9,342.00 9,342.00 9,342.00 9,342.00 5.5K
13:26 9,342.00 9,342.00 9,342.00 9,342.00 5.8K
13:27 9,342.00 9,345.00 9,342.00 9,342.00 2.2K
13:28 9,342.00 9,342.00 9,342.00 9,342.00 3.3K
13:29 9,342.00 9,345.00 9,340.00 9,340.00 2.9K
13:30 9,342.00 9,345.00 9,342.00 9,345.00 1.4K
13:31 9,340.00 9,342.00 9,340.00 9,342.00 3.1K
13:32 9,342.00 9,342.00 9,342.00 9,342.00 1.5K
13:33 9,342.00 9,342.00 9,342.00 9,342.00 4.6K
13:34 9,342.00 9,342.00 9,342.00 9,342.00 3.9K
13:35 9,342.00 9,342.00 9,342.00 9,342.00 2.2K
13:36 9,342.00 9,342.00 9,342.00 9,342.00 0.7K
13:50 9,342.00 9,342.00 9,342.00 9,342.00 0.0K
13:54 9,342.00 9,342.00 9,342.00 9,342.00 0.0K
13:56 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
14:01 9,342.00 9,342.00 9,342.00 9,342.00 0.0K
14:05 9,340.00 9,340.00 9,340.00 9,340.00 0.1K
14:08 9,335.00 9,335.00 9,335.00 9,335.00 0.1K
14:09 9,335.00 9,340.00 9,332.00 9,340.00 9.0K
14:10 9,340.00 9,340.00 9,340.00 9,340.00 17.1K
14:11 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
14:12 9,335.00 9,335.00 9,335.00 9,335.00 0.6K
14:13 9,340.00 9,340.00 9,340.00 9,340.00 16.2K
14:14 9,340.00 9,340.00 9,340.00 9,340.00 9.0K
14:15 9,340.00 9,340.00 9,335.00 9,335.00 6.6K
14:16 9,335.00 9,335.00 9,335.00 9,335.00 0.6K
14:18 9,335.00 9,335.00 9,330.00 9,330.00 0.1K
14:19 9,330.00 9,335.00 9,330.00 9,330.00 2.7K
14:20 9,327.00 9,327.00 9,327.00 9,327.00 1.2K
14:21 9,330.00 9,340.00 9,330.00 9,340.00 1.9K
14:22 9,335.00 9,340.00 9,335.00 9,335.00 3.5K
14:23 9,335.00 9,335.00 9,335.00 9,335.00 2.0K
14:24 9,335.00 9,335.00 9,335.00 9,335.00 3.4K
14:25 9,335.00 9,335.00 9,335.00 9,335.00 14.0K
14:26 9,335.00 9,340.00 9,335.00 9,340.00 4.9K
14:27 9,340.00 9,340.00 9,335.00 9,335.00 4.6K
14:28 9,332.00 9,340.00 9,332.00 9,335.00 1.0K
14:29 9,332.00 9,332.00 9,332.00 9,332.00 1.5K
14:30 9,335.00 9,340.00 9,335.00 9,340.00 4.0K
14:31 9,340.00 9,340.00 9,340.00 9,340.00 10.1K
14:32 9,340.00 9,340.00 9,340.00 9,340.00 7.6K
14:33 9,340.00 9,340.00 9,340.00 9,340.00 12.8K
14:34 9,340.00 9,340.00 9,340.00 9,340.00 15.2K
14:35 9,340.00 9,340.00 9,340.00 9,340.00 3.2K
14:44 9,335.00 9,335.00 9,335.00 9,335.00 0.1K
14:45 9,335.00 9,335.00 9,335.00 9,335.00 0.3K
14:46 9,340.00 9,340.00 9,340.00 9,340.00 0.6K
14:47 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
14:49 9,337.00 9,337.00 9,337.00 9,337.00 0.0K
14:55 9,340.00 9,340.00 9,315.00 9,320.00 1.8K
14:56 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
15:03 9,340.00 9,340.00 9,335.00 9,335.00 2.4K
15:04 9,340.00 9,340.00 9,335.00 9,340.00 1.2K
15:05 9,335.00 9,340.00 9,335.00 9,335.00 1.2K
15:06 9,335.00 9,335.00 9,335.00 9,335.00 1.8K
15:07 9,340.00 9,340.00 9,340.00 9,340.00 16.9K
15:08 9,340.00 9,340.00 9,340.00 9,340.00 16.8K
15:09 9,340.00 9,340.00 9,340.00 9,340.00 21.0K
15:10 9,340.00 9,340.00 9,340.00 9,340.00 10.8K
15:11 9,340.00 9,340.00 9,335.00 9,335.00 0.7K
15:13 9,340.00 9,340.00 9,340.00 9,340.00 2.0K
15:19 9,340.00 9,340.00 9,340.00 9,340.00 1.4K
15:29 9,335.00 9,335.00 9,335.00 9,335.00 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし