Samsung KODEX US S

0005A0
🏛️ 韓国 →
9,605.00
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 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
09:02 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
09:03 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
09:05 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
09:06 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
09:07 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
09:08 9,105.00 9,105.00 9,090.00 9,090.00 0.1K
09:09 9,090.00 9,090.00 9,085.00 9,090.00 0.0K
09:10 9,090.00 9,090.00 9,070.00 9,070.00 3.5K
09:11 9,070.00 9,070.00 9,070.00 9,070.00 0.1K
09:12 9,070.00 9,090.00 9,070.00 9,090.00 1.1K
09:13 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
09:15 9,065.00 9,065.00 9,065.00 9,065.00 0.4K
09:16 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
09:17 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
09:19 9,075.00 9,075.00 9,075.00 9,075.00 0.1K
09:20 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
09:21 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
09:22 9,070.00 9,070.00 9,070.00 9,070.00 0.2K
09:23 9,070.00 9,070.00 9,070.00 9,070.00 1.2K
09:24 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
09:25 9,070.00 9,075.00 9,070.00 9,075.00 0.1K
09:26 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
09:27 9,075.00 9,075.00 9,075.00 9,075.00 0.1K
09:28 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
09:29 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
09:30 9,075.00 9,080.00 9,075.00 9,075.00 0.2K
09:31 9,075.00 9,080.00 9,075.00 9,080.00 0.0K
09:32 9,080.00 9,080.00 9,075.00 9,075.00 0.2K
09:33 9,075.00 9,075.00 9,070.00 9,070.00 0.0K
09:34 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
09:35 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
09:36 9,070.00 9,075.00 9,070.00 9,075.00 1.3K
09:37 9,070.00 9,075.00 9,070.00 9,075.00 0.1K
09:38 9,075.00 9,075.00 9,075.00 9,075.00 0.1K
09:39 9,075.00 9,080.00 9,075.00 9,080.00 0.4K
09:40 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
09:41 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
09:42 9,075.00 9,080.00 9,075.00 9,080.00 0.0K
09:43 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
09:44 9,080.00 9,080.00 9,080.00 9,080.00 0.2K
09:45 9,080.00 9,080.00 9,075.00 9,075.00 0.2K
09:46 9,075.00 9,080.00 9,075.00 9,075.00 0.4K
09:48 9,075.00 9,075.00 9,075.00 9,075.00 0.1K
09:49 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
09:50 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
09:51 9,080.00 9,080.00 9,080.00 9,080.00 0.1K
09:52 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
09:53 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
09:54 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
09:55 9,075.00 9,075.00 9,075.00 9,075.00 0.7K
09:57 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
09:58 9,075.00 9,075.00 9,075.00 9,075.00 0.1K
09:59 9,075.00 9,075.00 9,075.00 9,075.00 0.1K
10:00 9,075.00 9,075.00 9,075.00 9,075.00 0.5K
10:01 9,075.00 9,080.00 9,075.00 9,080.00 0.0K
10:02 9,075.00 9,075.00 9,075.00 9,075.00 0.5K
10:03 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
10:04 9,075.00 9,075.00 9,075.00 9,075.00 0.1K
10:05 9,075.00 9,080.00 9,075.00 9,080.00 0.1K
10:06 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
10:07 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
10:08 9,080.00 9,080.00 9,080.00 9,080.00 0.1K
10:09 9,080.00 9,080.00 9,075.00 9,075.00 0.0K
10:10 9,080.00 9,080.00 9,080.00 9,080.00 0.1K
10:11 9,080.00 9,080.00 9,080.00 9,080.00 2.4K
10:12 9,085.00 9,085.00 9,080.00 9,080.00 0.1K
10:13 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
10:15 9,085.00 9,085.00 9,080.00 9,085.00 0.0K
10:16 9,080.00 9,085.00 9,080.00 9,085.00 0.0K
10:17 9,085.00 9,085.00 9,085.00 9,085.00 0.0K
10:18 9,080.00 9,080.00 9,080.00 9,080.00 0.1K
10:20 9,085.00 9,085.00 9,085.00 9,085.00 0.1K
10:22 9,085.00 9,085.00 9,085.00 9,085.00 0.0K
10:23 9,085.00 9,085.00 9,085.00 9,085.00 0.2K
10:24 9,085.00 9,085.00 9,085.00 9,085.00 2.0K
10:25 9,080.00 9,080.00 9,080.00 9,080.00 0.1K
10:27 9,085.00 9,085.00 9,085.00 9,085.00 0.0K
10:28 9,085.00 9,085.00 9,085.00 9,085.00 0.2K
10:29 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
10:30 9,090.00 9,090.00 9,090.00 9,090.00 0.1K
10:31 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
10:32 9,090.00 9,090.00 9,085.00 9,090.00 0.1K
10:33 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
10:34 9,090.00 9,090.00 9,085.00 9,090.00 1.8K
10:35 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
10:36 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
10:38 9,080.00 9,080.00 9,080.00 9,080.00 0.8K
10:39 9,080.00 9,080.00 9,080.00 9,080.00 1.1K
10:40 9,080.00 9,080.00 9,080.00 9,080.00 0.2K
10:41 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
10:44 9,085.00 9,085.00 9,080.00 9,080.00 0.1K
10:45 9,080.00 9,085.00 9,080.00 9,085.00 0.8K
10:46 9,085.00 9,085.00 9,085.00 9,085.00 0.0K
10:47 9,085.00 9,090.00 9,085.00 9,090.00 0.4K
10:48 9,090.00 9,090.00 9,090.00 9,090.00 0.2K
10:49 9,085.00 9,085.00 9,085.00 9,085.00 0.1K
10:50 9,085.00 9,085.00 9,080.00 9,080.00 0.1K
10:51 9,080.00 9,080.00 9,080.00 9,080.00 0.7K
10:52 9,085.00 9,085.00 9,080.00 9,080.00 0.3K
10:53 9,090.00 9,090.00 9,090.00 9,090.00 0.1K
10:54 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
10:55 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
10:57 9,085.00 9,090.00 9,085.00 9,090.00 0.0K
10:58 9,087.00 9,087.00 9,087.00 9,087.00 0.0K
10:59 9,087.00 9,087.00 9,087.00 9,087.00 0.0K
11:00 9,085.00 9,085.00 9,075.00 9,075.00 1.1K
11:06 9,075.00 9,075.00 9,072.00 9,072.00 0.6K
11:11 9,070.00 9,070.00 9,070.00 9,070.00 0.2K
11:12 9,072.00 9,072.00 9,070.00 9,070.00 0.7K
11:14 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
11:15 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
11:16 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
11:17 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
11:18 9,075.00 9,075.00 9,075.00 9,075.00 0.2K
11:19 9,070.00 9,072.00 9,070.00 9,072.00 0.1K
11:20 9,072.00 9,072.00 9,072.00 9,072.00 0.0K
11:22 9,070.00 9,072.00 9,070.00 9,072.00 0.0K
11:23 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
11:27 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
11:29 9,072.00 9,075.00 9,072.00 9,075.00 0.3K
11:30 9,075.00 9,075.00 9,075.00 9,075.00 0.1K
11:32 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
11:33 9,080.00 9,080.00 9,080.00 9,080.00 0.1K
11:35 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
11:37 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
11:39 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
11:40 9,077.00 9,077.00 9,077.00 9,077.00 0.0K
11:46 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
11:48 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
11:49 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
11:50 9,080.00 9,080.00 9,080.00 9,080.00 0.5K
11:51 9,085.00 9,085.00 9,085.00 9,085.00 0.0K
11:53 9,085.00 9,085.00 9,085.00 9,085.00 0.1K
11:54 9,085.00 9,085.00 9,085.00 9,085.00 0.0K
11:56 9,085.00 9,085.00 9,085.00 9,085.00 0.0K
12:00 9,085.00 9,085.00 9,085.00 9,085.00 0.0K
12:01 9,085.00 9,085.00 9,085.00 9,085.00 0.6K
12:03 9,087.00 9,087.00 9,087.00 9,087.00 0.0K
12:05 9,087.00 9,087.00 9,085.00 9,085.00 0.2K
12:08 9,085.00 9,085.00 9,085.00 9,085.00 0.0K
12:09 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
12:10 9,090.00 9,090.00 9,085.00 9,085.00 1.3K
12:11 9,080.00 9,080.00 9,075.00 9,075.00 0.5K
12:12 9,090.00 9,090.00 9,075.00 9,075.00 0.0K
12:17 9,080.00 9,080.00 9,080.00 9,080.00 0.2K
12:21 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
12:26 9,092.00 9,092.00 9,090.00 9,090.00 0.0K
12:27 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
12:29 9,090.00 9,090.00 9,085.00 9,085.00 0.7K
12:30 9,085.00 9,085.00 9,085.00 9,085.00 0.0K
12:31 9,085.00 9,085.00 9,085.00 9,085.00 0.0K
12:33 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
12:34 9,080.00 9,080.00 9,080.00 9,080.00 0.2K
12:36 9,085.00 9,085.00 9,080.00 9,080.00 0.1K
12:38 9,080.00 9,080.00 9,080.00 9,080.00 0.1K
12:40 9,080.00 9,080.00 9,080.00 9,080.00 0.0K
12:42 9,085.00 9,085.00 9,085.00 9,085.00 0.0K
12:43 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
12:44 9,090.00 9,090.00 9,090.00 9,090.00 0.1K
12:45 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
12:46 9,095.00 9,095.00 9,095.00 9,095.00 1.8K
12:47 9,100.00 9,100.00 9,100.00 9,100.00 0.1K
12:48 9,100.00 9,100.00 9,100.00 9,100.00 1.2K
12:50 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
12:51 9,100.00 9,100.00 9,100.00 9,100.00 0.8K
12:55 9,100.00 9,100.00 9,100.00 9,100.00 0.1K
12:58 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
12:59 9,105.00 9,105.00 9,105.00 9,105.00 0.1K
13:01 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
13:03 9,100.00 9,100.00 9,100.00 9,100.00 0.1K
13:04 9,100.00 9,100.00 9,100.00 9,100.00 0.3K
13:08 9,100.00 9,100.00 9,100.00 9,100.00 0.3K
13:12 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
13:13 9,105.00 9,105.00 9,105.00 9,105.00 0.0K
13:14 9,100.00 9,100.00 9,100.00 9,100.00 0.8K
13:15 9,100.00 9,100.00 9,100.00 9,100.00 1.0K
13:17 9,095.00 9,105.00 9,095.00 9,105.00 0.1K
13:18 9,105.00 9,105.00 9,105.00 9,105.00 0.0K
13:19 9,105.00 9,105.00 9,095.00 9,095.00 0.0K
13:21 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
13:22 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
13:25 9,105.00 9,105.00 9,105.00 9,105.00 0.0K
13:26 9,105.00 9,105.00 9,105.00 9,105.00 0.0K
13:27 9,105.00 9,105.00 9,100.00 9,100.00 0.0K
13:29 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
13:31 9,100.00 9,100.00 9,100.00 9,100.00 0.1K
13:33 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
13:34 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
13:35 9,100.00 9,100.00 9,100.00 9,100.00 0.2K
13:36 9,100.00 9,100.00 9,095.00 9,095.00 0.0K
13:37 9,095.00 9,095.00 9,095.00 9,095.00 0.2K
13:41 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
13:44 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
13:45 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
13:46 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
13:47 9,100.00 9,100.00 9,100.00 9,100.00 0.1K
13:49 9,100.00 9,100.00 9,100.00 9,100.00 0.5K
13:51 9,100.00 9,100.00 9,100.00 9,100.00 0.5K
13:52 9,100.00 9,100.00 9,095.00 9,095.00 0.5K
13:54 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
13:57 9,095.00 9,100.00 9,095.00 9,100.00 0.1K
13:59 9,105.00 9,105.00 9,105.00 9,105.00 0.0K
14:01 9,105.00 9,105.00 9,100.00 9,100.00 0.0K
14:02 9,105.00 9,105.00 9,105.00 9,105.00 0.5K
14:06 9,105.00 9,105.00 9,105.00 9,105.00 0.0K
14:07 9,100.00 9,105.00 9,100.00 9,105.00 1.6K
14:08 9,105.00 9,105.00 9,100.00 9,100.00 0.5K
14:11 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
14:14 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
14:15 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
14:16 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
14:17 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
14:18 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
14:20 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
14:21 9,095.00 9,100.00 9,095.00 9,100.00 0.1K
14:27 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
14:29 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
14:30 9,100.00 9,100.00 9,095.00 9,100.00 0.1K
14:31 9,100.00 9,100.00 9,095.00 9,100.00 0.1K
14:32 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
14:33 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
14:34 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
14:35 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
14:36 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
14:39 9,095.00 9,095.00 9,095.00 9,095.00 0.1K
14:41 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
14:42 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
14:43 9,100.00 9,100.00 9,095.00 9,095.00 0.0K
14:44 9,100.00 9,100.00 9,100.00 9,100.00 0.1K
14:45 9,100.00 9,100.00 9,100.00 9,100.00 0.1K
14:46 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
14:47 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
14:48 9,095.00 9,095.00 9,095.00 9,095.00 1.4K
14:49 9,095.00 9,100.00 9,095.00 9,095.00 0.1K
14:50 9,100.00 9,100.00 9,095.00 9,095.00 0.0K
14:57 9,097.00 9,097.00 9,095.00 9,095.00 0.5K
14:58 9,095.00 9,095.00 9,095.00 9,095.00 0.2K
15:01 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
15:03 9,097.00 9,097.00 9,097.00 9,097.00 0.0K
15:04 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
15:05 9,100.00 9,100.00 9,100.00 9,100.00 0.3K
15:06 9,100.00 9,100.00 9,100.00 9,100.00 0.1K
15:07 9,095.00 9,105.00 9,095.00 9,105.00 0.0K
15:08 9,105.00 9,105.00 9,105.00 9,105.00 0.0K
15:09 9,105.00 9,105.00 9,100.00 9,100.00 0.1K
15:11 9,100.00 9,100.00 9,100.00 9,100.00 0.1K
15:12 9,095.00 9,100.00 9,095.00 9,100.00 0.0K
15:13 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
15:15 9,095.00 9,095.00 9,095.00 9,095.00 0.1K
15:16 9,097.00 9,105.00 9,097.00 9,105.00 0.6K
15:17 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
15:18 9,095.00 9,100.00 9,095.00 9,100.00 0.0K
15:19 9,100.00 9,100.00 9,100.00 9,100.00 0.1K
15:29 9,105.00 9,105.00 9,105.00 9,105.00 1.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし