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 9,130.00 9,140.00 9,130.00 9,140.00 0.2K
09:01 9,140.00 9,150.00 9,130.00 9,150.00 0.1K
09:02 9,140.00 9,165.00 9,140.00 9,165.00 0.0K
09:03 9,155.00 9,170.00 9,155.00 9,165.00 0.0K
09:04 9,165.00 9,180.00 9,165.00 9,175.00 0.6K
09:05 9,175.00 9,175.00 9,175.00 9,175.00 0.0K
09:06 9,175.00 9,175.00 9,175.00 9,175.00 0.1K
09:07 9,175.00 9,175.00 9,170.00 9,170.00 0.1K
09:08 9,170.00 9,170.00 9,170.00 9,170.00 0.1K
09:09 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
09:10 9,170.00 9,170.00 9,170.00 9,170.00 0.1K
09:11 9,165.00 9,170.00 9,160.00 9,160.00 0.3K
09:12 9,165.00 9,165.00 9,165.00 9,165.00 0.5K
09:13 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
09:14 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
09:15 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
09:16 9,155.00 9,155.00 9,155.00 9,155.00 0.1K
09:17 9,155.00 9,155.00 9,155.00 9,155.00 0.1K
09:18 9,155.00 9,155.00 9,150.00 9,150.00 0.4K
09:19 9,150.00 9,150.00 9,150.00 9,150.00 0.1K
09:20 9,150.00 9,160.00 9,150.00 9,160.00 0.1K
09:21 9,160.00 9,160.00 9,160.00 9,160.00 0.1K
09:22 9,160.00 9,160.00 9,150.00 9,150.00 0.2K
09:23 9,155.00 9,155.00 9,150.00 9,150.00 2.3K
09:24 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
09:25 9,150.00 9,150.00 9,145.00 9,145.00 0.1K
09:26 9,150.00 9,150.00 9,145.00 9,150.00 0.0K
09:27 9,150.00 9,150.00 9,145.00 9,145.00 3.3K
09:30 9,150.00 9,150.00 9,145.00 9,145.00 0.1K
09:31 9,145.00 9,150.00 9,145.00 9,150.00 0.5K
09:32 9,145.00 9,155.00 9,145.00 9,155.00 1.5K
09:33 9,150.00 9,160.00 9,150.00 9,155.00 0.1K
09:34 9,160.00 9,160.00 9,140.00 9,160.00 0.2K
09:35 9,160.00 9,160.00 9,160.00 9,160.00 0.1K
09:36 9,160.00 9,160.00 9,160.00 9,160.00 0.1K
09:37 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
09:38 9,160.00 9,160.00 9,155.00 9,155.00 0.1K
09:39 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
09:40 9,155.00 9,155.00 9,150.00 9,150.00 0.2K
09:41 9,150.00 9,150.00 9,150.00 9,150.00 0.2K
09:42 9,150.00 9,150.00 9,150.00 9,150.00 0.3K
09:43 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
09:44 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
09:47 9,140.00 9,150.00 9,140.00 9,150.00 0.1K
09:48 9,150.00 9,150.00 9,150.00 9,150.00 0.1K
09:50 9,150.00 9,150.00 9,150.00 9,150.00 0.1K
09:51 9,150.00 9,150.00 9,145.00 9,145.00 0.1K
09:52 9,145.00 9,145.00 9,145.00 9,145.00 0.0K
09:54 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
09:55 9,145.00 9,150.00 9,145.00 9,150.00 0.0K
09:57 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
09:58 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
09:59 9,150.00 9,150.00 9,145.00 9,145.00 2.0K
10:00 9,140.00 9,140.00 9,140.00 9,140.00 0.5K
10:01 9,140.00 9,140.00 9,140.00 9,140.00 0.0K
10:03 9,140.00 9,140.00 9,140.00 9,140.00 0.4K
10:04 9,145.00 9,145.00 9,145.00 9,145.00 0.3K
10:05 9,145.00 9,145.00 9,145.00 9,145.00 0.0K
10:06 9,150.00 9,150.00 9,150.00 9,150.00 0.1K
10:07 9,150.00 9,150.00 9,150.00 9,150.00 0.1K
10:08 9,145.00 9,150.00 9,145.00 9,150.00 0.0K
10:09 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
10:10 9,150.00 9,150.00 9,150.00 9,150.00 0.2K
10:11 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
10:12 9,145.00 9,145.00 9,145.00 9,145.00 0.0K
10:13 9,150.00 9,150.00 9,145.00 9,145.00 0.0K
10:14 9,145.00 9,150.00 9,145.00 9,145.00 1.3K
10:15 9,145.00 9,145.00 9,145.00 9,145.00 0.0K
10:16 9,145.00 9,145.00 9,145.00 9,145.00 0.0K
10:17 9,145.00 9,145.00 9,145.00 9,145.00 0.1K
10:18 9,145.00 9,145.00 9,145.00 9,145.00 0.1K
10:19 9,145.00 9,145.00 9,145.00 9,145.00 0.0K
10:20 9,145.00 9,145.00 9,145.00 9,145.00 0.0K
10:21 9,145.00 9,145.00 9,145.00 9,145.00 0.5K
10:22 9,145.00 9,150.00 9,145.00 9,150.00 0.2K
10:23 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
10:24 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
10:25 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
10:26 9,150.00 9,150.00 9,150.00 9,150.00 0.2K
10:27 9,150.00 9,150.00 9,145.00 9,145.00 0.1K
10:30 9,150.00 9,150.00 9,145.00 9,145.00 0.0K
10:31 9,142.00 9,145.00 9,140.00 9,145.00 0.8K
10:32 9,150.00 9,150.00 9,145.00 9,150.00 0.0K
10:33 9,150.00 9,150.00 9,150.00 9,150.00 0.2K
10:34 9,145.00 9,150.00 9,145.00 9,150.00 0.2K
10:35 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
10:36 9,150.00 9,150.00 9,150.00 9,150.00 0.2K
10:37 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
10:38 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
10:39 9,147.00 9,147.00 9,145.00 9,145.00 0.1K
10:40 9,145.00 9,145.00 9,140.00 9,140.00 0.6K
10:42 9,140.00 9,140.00 9,140.00 9,140.00 0.0K
10:43 9,140.00 9,140.00 9,135.00 9,135.00 1.2K
10:44 9,140.00 9,140.00 9,140.00 9,140.00 0.2K
10:45 9,135.00 9,135.00 9,135.00 9,135.00 0.1K
10:46 9,135.00 9,140.00 9,135.00 9,140.00 0.4K
10:47 9,140.00 9,140.00 9,135.00 9,135.00 0.0K
10:48 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
10:49 9,140.00 9,140.00 9,135.00 9,140.00 0.0K
10:50 9,135.00 9,135.00 9,135.00 9,135.00 0.1K
10:53 9,135.00 9,135.00 9,135.00 9,135.00 1.0K
10:54 9,150.00 9,150.00 9,135.00 9,135.00 0.0K
10:55 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
10:56 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
10:58 9,145.00 9,145.00 9,145.00 9,145.00 0.1K
11:01 9,145.00 9,145.00 9,145.00 9,145.00 0.0K
11:02 9,140.00 9,145.00 9,140.00 9,145.00 0.1K
11:04 9,145.00 9,145.00 9,145.00 9,145.00 0.1K
11:05 9,145.00 9,145.00 9,145.00 9,145.00 0.0K
11:06 9,145.00 9,145.00 9,145.00 9,145.00 0.1K
11:07 9,145.00 9,145.00 9,145.00 9,145.00 0.2K
11:08 9,145.00 9,145.00 9,145.00 9,145.00 0.0K
11:09 9,145.00 9,145.00 9,145.00 9,145.00 0.1K
11:10 9,145.00 9,145.00 9,145.00 9,145.00 0.3K
11:11 9,145.00 9,145.00 9,145.00 9,145.00 0.2K
11:14 9,150.00 9,150.00 9,150.00 9,150.00 0.3K
11:15 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
11:16 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
11:17 9,150.00 9,155.00 9,150.00 9,155.00 0.1K
11:18 9,155.00 9,155.00 9,155.00 9,155.00 0.2K
11:19 9,150.00 9,155.00 9,150.00 9,155.00 0.2K
11:20 9,155.00 9,155.00 9,155.00 9,155.00 0.3K
11:21 9,160.00 9,160.00 9,160.00 9,160.00 0.1K
11:22 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
11:25 9,160.00 9,160.00 9,160.00 9,160.00 0.6K
11:26 9,160.00 9,160.00 9,150.00 9,150.00 0.0K
11:29 9,155.00 9,160.00 9,155.00 9,160.00 0.0K
11:32 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
11:33 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
11:37 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
11:40 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
11:41 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
11:42 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
11:44 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
11:45 9,160.00 9,160.00 9,160.00 9,160.00 0.3K
11:47 9,160.00 9,160.00 9,155.00 9,155.00 0.2K
11:48 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
11:50 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
11:51 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
11:52 9,155.00 9,155.00 9,155.00 9,155.00 0.1K
11:55 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
11:56 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
12:01 9,155.00 9,160.00 9,155.00 9,160.00 0.1K
12:02 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
12:04 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
12:06 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
12:07 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
12:08 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
12:10 9,160.00 9,160.00 9,160.00 9,160.00 0.2K
12:11 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
12:12 9,155.00 9,155.00 9,155.00 9,155.00 0.3K
12:13 9,155.00 9,155.00 9,155.00 9,155.00 3.2K
12:14 9,155.00 9,155.00 9,155.00 9,155.00 0.2K
12:18 9,155.00 9,155.00 9,155.00 9,155.00 0.6K
12:19 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
12:22 9,155.00 9,155.00 9,155.00 9,155.00 1.0K
12:23 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
12:24 9,155.00 9,155.00 9,150.00 9,150.00 0.1K
12:25 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
12:28 9,155.00 9,155.00 9,155.00 9,155.00 0.2K
12:29 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
12:31 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
12:33 9,160.00 9,160.00 9,160.00 9,160.00 0.4K
12:34 9,160.00 9,160.00 9,160.00 9,160.00 0.1K
12:35 9,160.00 9,160.00 9,155.00 9,155.00 0.6K
12:37 9,155.00 9,155.00 9,155.00 9,155.00 0.5K
12:38 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
12:39 9,155.00 9,155.00 9,155.00 9,155.00 0.1K
12:40 9,155.00 9,155.00 9,155.00 9,155.00 0.1K
12:41 9,155.00 9,155.00 9,155.00 9,155.00 0.2K
12:45 9,160.00 9,160.00 9,160.00 9,160.00 0.1K
12:46 9,160.00 9,165.00 9,160.00 9,165.00 0.1K
12:47 9,165.00 9,165.00 9,155.00 9,155.00 0.2K
12:50 9,155.00 9,155.00 9,155.00 9,155.00 0.1K
12:52 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
12:54 9,160.00 9,160.00 9,160.00 9,160.00 0.1K
12:55 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
12:56 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
13:00 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
13:02 9,155.00 9,155.00 9,155.00 9,155.00 0.3K
13:03 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
13:04 9,160.00 9,160.00 9,160.00 9,160.00 0.1K
13:05 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
13:06 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
13:07 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
13:09 9,160.00 9,160.00 9,160.00 9,160.00 0.2K
13:11 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
13:13 9,160.00 9,160.00 9,155.00 9,155.00 0.0K
13:14 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
13:15 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
13:16 9,160.00 9,160.00 9,160.00 9,160.00 0.2K
13:17 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
13:19 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
13:20 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
13:21 9,150.00 9,150.00 9,150.00 9,150.00 0.1K
13:32 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
13:34 9,150.00 9,150.00 9,150.00 9,150.00 1.3K
13:35 9,150.00 9,150.00 9,150.00 9,150.00 0.2K
13:36 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
13:37 9,155.00 9,155.00 9,150.00 9,150.00 0.1K
13:38 9,160.00 9,160.00 9,160.00 9,160.00 0.2K
13:40 9,165.00 9,165.00 9,165.00 9,165.00 0.1K
13:41 9,165.00 9,165.00 9,165.00 9,165.00 0.2K
13:42 9,165.00 9,165.00 9,165.00 9,165.00 0.0K
13:45 9,165.00 9,165.00 9,165.00 9,165.00 0.0K
13:46 9,165.00 9,165.00 9,165.00 9,165.00 2.3K
13:47 9,160.00 9,165.00 9,160.00 9,165.00 0.2K
13:50 9,160.00 9,165.00 9,160.00 9,165.00 0.1K
13:51 9,165.00 9,165.00 9,165.00 9,165.00 0.0K
13:52 9,165.00 9,170.00 9,165.00 9,170.00 0.5K
13:55 9,170.00 9,170.00 9,170.00 9,170.00 0.1K
13:56 9,165.00 9,165.00 9,165.00 9,165.00 0.0K
13:58 9,170.00 9,170.00 9,170.00 9,170.00 0.1K
14:00 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
14:01 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
14:02 9,165.00 9,165.00 9,165.00 9,165.00 0.0K
14:03 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
14:04 9,165.00 9,165.00 9,165.00 9,165.00 0.7K
14:06 9,165.00 9,165.00 9,165.00 9,165.00 1.4K
14:07 9,165.00 9,165.00 9,165.00 9,165.00 0.3K
14:09 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
14:10 9,160.00 9,160.00 9,160.00 9,160.00 0.4K
14:11 9,155.00 9,155.00 9,155.00 9,155.00 0.1K
14:12 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
14:14 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
14:15 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
14:16 9,165.00 9,165.00 9,165.00 9,165.00 0.0K
14:17 9,165.00 9,165.00 9,165.00 9,165.00 0.1K
14:19 9,165.00 9,170.00 9,165.00 9,170.00 0.0K
14:20 9,170.00 9,170.00 9,170.00 9,170.00 0.1K
14:21 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
14:22 9,165.00 9,165.00 9,160.00 9,160.00 0.1K
14:23 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
14:25 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
14:26 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
14:27 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
14:28 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
14:29 9,155.00 9,155.00 9,155.00 9,155.00 0.0K
14:36 9,162.00 9,162.00 9,160.00 9,160.00 0.0K
14:38 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
14:40 9,155.00 9,155.00 9,155.00 9,155.00 0.2K
14:44 9,165.00 9,165.00 9,165.00 9,165.00 0.0K
14:45 9,165.00 9,165.00 9,165.00 9,165.00 0.0K
14:48 9,165.00 9,165.00 9,160.00 9,160.00 0.2K
14:49 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
14:50 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
14:51 9,160.00 9,160.00 9,160.00 9,160.00 0.0K
14:52 9,160.00 9,160.00 9,160.00 9,160.00 0.1K
14:53 9,160.00 9,160.00 9,155.00 9,155.00 0.2K
14:54 9,157.00 9,157.00 9,155.00 9,155.00 0.5K
14:57 9,160.00 9,160.00 9,160.00 9,160.00 0.1K
14:59 9,162.00 9,162.00 9,160.00 9,160.00 0.1K
15:00 9,165.00 9,165.00 9,160.00 9,160.00 0.3K
15:02 9,160.00 9,160.00 9,160.00 9,160.00 0.1K
15:05 9,165.00 9,165.00 9,165.00 9,165.00 0.1K
15:06 9,165.00 9,165.00 9,165.00 9,165.00 0.1K
15:07 9,165.00 9,165.00 9,165.00 9,165.00 0.0K
15:08 9,165.00 9,165.00 9,165.00 9,165.00 0.0K
15:09 9,165.00 9,165.00 9,160.00 9,160.00 0.0K
15:11 9,160.00 9,160.00 9,160.00 9,160.00 1.4K
15:12 9,160.00 9,160.00 9,160.00 9,160.00 0.1K
15:13 9,165.00 9,165.00 9,165.00 9,165.00 0.0K
15:14 9,165.00 9,165.00 9,165.00 9,165.00 0.1K
15:15 9,165.00 9,165.00 9,165.00 9,165.00 0.0K
15:16 9,165.00 9,165.00 9,165.00 9,165.00 0.0K
15:18 9,165.00 9,165.00 9,165.00 9,165.00 0.2K
15:19 9,165.00 9,165.00 9,165.00 9,165.00 0.0K
15:29 9,170.00 9,170.00 9,170.00 9,170.00 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