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 9,190.00 9,190.00 9,190.00 9,190.00 0.5K
09:01 9,190.00 9,190.00 9,185.00 9,185.00 0.0K
09:02 9,185.00 9,185.00 9,185.00 9,185.00 0.0K
09:03 9,185.00 9,185.00 9,185.00 9,185.00 0.1K
09:04 9,185.00 9,185.00 9,180.00 9,180.00 0.1K
09:05 9,185.00 9,185.00 9,185.00 9,185.00 0.3K
09:06 9,185.00 9,185.00 9,180.00 9,180.00 0.6K
09:07 9,180.00 9,180.00 9,175.00 9,175.00 0.1K
09:08 9,175.00 9,175.00 9,175.00 9,175.00 0.9K
09:09 9,180.00 9,180.00 9,180.00 9,180.00 0.0K
09:10 9,180.00 9,180.00 9,180.00 9,180.00 0.1K
09:12 9,180.00 9,185.00 9,180.00 9,185.00 0.1K
09:13 9,185.00 9,185.00 9,185.00 9,185.00 0.0K
09:14 9,185.00 9,185.00 9,185.00 9,185.00 0.0K
09:15 9,190.00 9,190.00 9,190.00 9,190.00 0.1K
09:16 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
09:17 9,190.00 9,190.00 9,190.00 9,190.00 0.1K
09:18 9,190.00 9,190.00 9,185.00 9,190.00 0.3K
09:19 9,190.00 9,190.00 9,190.00 9,190.00 0.1K
09:20 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
09:21 9,190.00 9,190.00 9,190.00 9,190.00 0.2K
09:22 9,187.00 9,190.00 9,175.00 9,175.00 2.0K
09:23 9,175.00 9,180.00 9,170.00 9,180.00 10.0K
09:24 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
09:25 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
09:26 9,190.00 9,190.00 9,185.00 9,185.00 0.0K
09:27 9,190.00 9,190.00 9,185.00 9,185.00 0.3K
09:28 9,185.00 9,185.00 9,180.00 9,180.00 0.0K
09:29 9,185.00 9,185.00 9,180.00 9,180.00 0.6K
09:30 9,185.00 9,190.00 9,185.00 9,190.00 0.5K
09:31 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
09:32 9,190.00 9,190.00 9,190.00 9,190.00 1.1K
09:33 9,190.00 9,195.00 9,185.00 9,190.00 0.1K
09:34 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
09:35 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
09:36 9,190.00 9,195.00 9,190.00 9,195.00 0.2K
09:37 9,195.00 9,195.00 9,195.00 9,195.00 0.0K
09:38 9,195.00 9,195.00 9,195.00 9,195.00 0.2K
09:39 9,195.00 9,195.00 9,195.00 9,195.00 0.0K
09:40 9,195.00 9,195.00 9,195.00 9,195.00 0.0K
09:41 9,195.00 9,195.00 9,195.00 9,195.00 0.0K
09:42 9,195.00 9,195.00 9,195.00 9,195.00 0.0K
09:43 9,195.00 9,195.00 9,195.00 9,195.00 0.0K
09:44 9,195.00 9,195.00 9,195.00 9,195.00 0.1K
09:45 9,195.00 9,195.00 9,195.00 9,195.00 0.2K
09:46 9,195.00 9,195.00 9,195.00 9,195.00 0.0K
09:47 9,195.00 9,195.00 9,195.00 9,195.00 0.1K
09:49 9,195.00 9,195.00 9,195.00 9,195.00 0.0K
09:50 9,195.00 9,195.00 9,195.00 9,195.00 0.0K
09:51 9,195.00 9,195.00 9,195.00 9,195.00 0.0K
09:53 9,195.00 9,195.00 9,195.00 9,195.00 0.1K
09:54 9,195.00 9,195.00 9,195.00 9,195.00 0.0K
09:55 9,195.00 9,195.00 9,195.00 9,195.00 0.6K
09:56 9,195.00 9,195.00 9,190.00 9,190.00 0.9K
09:57 9,190.00 9,195.00 9,190.00 9,195.00 8.3K
09:58 9,190.00 9,195.00 9,190.00 9,195.00 0.2K
09:59 9,195.00 9,195.00 9,195.00 9,195.00 0.0K
10:00 9,195.00 9,195.00 9,195.00 9,195.00 0.6K
10:01 9,195.00 9,195.00 9,195.00 9,195.00 0.2K
10:02 9,195.00 9,195.00 9,195.00 9,195.00 0.3K
10:03 9,195.00 9,195.00 9,195.00 9,195.00 0.1K
10:04 9,195.00 9,195.00 9,195.00 9,195.00 0.1K
10:05 9,195.00 9,195.00 9,195.00 9,195.00 0.9K
10:06 9,195.00 9,200.00 9,195.00 9,200.00 0.9K
10:08 9,200.00 9,200.00 9,200.00 9,200.00 0.4K
10:09 9,200.00 9,200.00 9,200.00 9,200.00 0.1K
10:10 9,200.00 9,200.00 9,200.00 9,200.00 0.0K
10:11 9,200.00 9,200.00 9,200.00 9,200.00 1.0K
10:12 9,200.00 9,200.00 9,200.00 9,200.00 0.0K
10:15 9,200.00 9,200.00 9,200.00 9,200.00 0.0K
10:16 9,200.00 9,200.00 9,200.00 9,200.00 1.2K
10:17 9,205.00 9,205.00 9,205.00 9,205.00 0.1K
10:19 9,205.00 9,205.00 9,205.00 9,205.00 0.1K
10:20 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
10:21 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
10:22 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
10:23 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
10:24 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
10:25 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
10:26 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
10:27 9,205.00 9,210.00 9,205.00 9,210.00 2.8K
10:28 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
10:29 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
10:30 9,210.00 9,210.00 9,210.00 9,210.00 0.1K
10:31 9,210.00 9,210.00 9,210.00 9,210.00 0.1K
10:32 9,205.00 9,205.00 9,205.00 9,205.00 0.1K
10:33 9,205.00 9,210.00 9,205.00 9,210.00 0.4K
10:34 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
10:35 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
10:36 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
10:37 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
10:38 9,210.00 9,210.00 9,210.00 9,210.00 1.4K
10:39 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
10:40 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
10:41 9,215.00 9,215.00 9,215.00 9,215.00 0.4K
10:43 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:44 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:45 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
10:47 9,220.00 9,220.00 9,220.00 9,220.00 2.7K
10:48 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:49 9,220.00 9,220.00 9,215.00 9,215.00 0.1K
10:53 9,215.00 9,215.00 9,215.00 9,215.00 0.3K
10:55 9,215.00 9,215.00 9,215.00 9,215.00 1.8K
10:56 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:57 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:58 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
10:59 9,215.00 9,215.00 9,215.00 9,215.00 0.5K
11:00 9,217.00 9,217.00 9,217.00 9,217.00 0.0K
11:01 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:02 9,225.00 9,225.00 9,225.00 9,225.00 0.2K
11:03 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:04 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
11:06 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:07 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:08 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:09 9,220.00 9,220.00 9,215.00 9,215.00 1.5K
11:10 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:13 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:14 9,215.00 9,220.00 9,215.00 9,220.00 0.3K
11:15 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:20 9,215.00 9,215.00 9,215.00 9,215.00 0.2K
11:21 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
11:23 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:24 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:25 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:26 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:27 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:28 9,220.00 9,220.00 9,220.00 9,220.00 0.6K
11:29 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:30 9,220.00 9,220.00 9,220.00 9,220.00 4.7K
11:32 9,220.00 9,225.00 9,220.00 9,225.00 0.7K
11:33 9,225.00 9,225.00 9,225.00 9,225.00 1.1K
11:34 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
11:35 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
11:38 9,215.00 9,215.00 9,215.00 9,215.00 2.6K
11:39 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:41 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:44 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:45 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:46 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:47 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:48 9,220.00 9,220.00 9,220.00 9,220.00 0.2K
11:50 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:51 9,215.00 9,220.00 9,215.00 9,220.00 0.0K
11:52 9,220.00 9,220.00 9,215.00 9,215.00 0.2K
11:53 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:54 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:56 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
11:57 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:58 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
12:00 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
12:02 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
12:04 9,220.00 9,220.00 9,220.00 9,220.00 5.4K
12:05 9,225.00 9,225.00 9,225.00 9,225.00 14.1K
12:10 9,225.00 9,225.00 9,225.00 9,225.00 0.2K
12:13 9,230.00 9,230.00 9,230.00 9,230.00 0.1K
12:17 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:20 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:21 9,230.00 9,230.00 9,225.00 9,227.00 0.1K
12:22 9,227.00 9,227.00 9,227.00 9,227.00 0.0K
12:24 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:25 9,227.00 9,227.00 9,225.00 9,225.00 0.3K
12:26 9,230.00 9,230.00 9,225.00 9,230.00 0.1K
12:27 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:28 9,230.00 9,230.00 9,225.00 9,225.00 0.1K
12:29 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:31 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
12:32 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:35 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
12:36 9,225.00 9,225.00 9,220.00 9,220.00 0.0K
12:38 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
12:41 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:42 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:45 9,220.00 9,220.00 9,220.00 9,220.00 0.3K
12:46 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
12:47 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:48 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:49 9,230.00 9,230.00 9,225.00 9,225.00 0.0K
12:51 9,225.00 9,230.00 9,225.00 9,230.00 1.8K
12:54 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:57 9,235.00 9,235.00 9,230.00 9,230.00 0.0K
12:58 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:59 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
13:00 9,230.00 9,230.00 9,230.00 9,230.00 0.2K
13:04 9,230.00 9,230.00 9,225.00 9,225.00 0.2K
13:06 9,225.00 9,225.00 9,225.00 9,225.00 0.2K
13:07 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
13:08 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
13:09 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
13:10 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
13:11 9,220.00 9,220.00 9,220.00 9,220.00 0.3K
13:12 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
13:15 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
13:17 9,215.00 9,220.00 9,215.00 9,220.00 0.0K
13:18 9,217.00 9,220.00 9,215.00 9,220.00 0.3K
13:20 9,217.00 9,217.00 9,215.00 9,217.00 0.0K
13:21 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
13:22 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
13:23 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
13:24 9,215.00 9,220.00 9,215.00 9,220.00 0.2K
13:29 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
13:30 9,217.00 9,217.00 9,217.00 9,217.00 0.0K
13:35 9,215.00 9,215.00 9,215.00 9,215.00 1.6K
13:36 9,215.00 9,217.00 9,215.00 9,217.00 0.7K
13:37 9,217.00 9,220.00 9,217.00 9,220.00 0.2K
13:38 9,220.00 9,220.00 9,215.00 9,215.00 1.0K
13:39 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
13:41 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
13:43 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
13:45 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
13:46 9,215.00 9,215.00 9,215.00 9,215.00 0.9K
13:48 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
13:49 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
13:53 9,217.00 9,217.00 9,217.00 9,217.00 0.0K
13:55 9,217.00 9,217.00 9,217.00 9,217.00 0.0K
13:56 9,215.00 9,217.00 9,215.00 9,217.00 0.6K
13:59 9,220.00 9,220.00 9,220.00 9,220.00 1.1K
14:01 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
14:03 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
14:04 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
14:07 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
14:08 9,220.00 9,220.00 9,220.00 9,220.00 0.4K
14:09 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
14:10 9,220.00 9,220.00 9,215.00 9,220.00 0.5K
14:11 9,220.00 9,220.00 9,220.00 9,220.00 0.3K
14:12 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
14:13 9,220.00 9,220.00 9,220.00 9,220.00 10.0K
14:15 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
14:17 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
14:18 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
14:20 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
14:22 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
14:23 9,225.00 9,225.00 9,222.00 9,222.00 0.0K
14:24 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
14:25 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
14:27 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
14:28 9,222.00 9,222.00 9,220.00 9,220.00 0.0K
14:30 9,225.00 9,225.00 9,220.00 9,225.00 0.2K
14:31 9,220.00 9,225.00 9,220.00 9,225.00 0.1K
14:32 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
14:33 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
14:34 9,220.00 9,220.00 9,220.00 9,220.00 0.5K
14:36 9,225.00 9,225.00 9,225.00 9,225.00 0.3K
14:40 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
14:41 9,220.00 9,225.00 9,220.00 9,225.00 0.1K
14:42 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
14:46 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
14:47 9,220.00 9,220.00 9,220.00 9,220.00 1.0K
14:48 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
14:50 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
14:53 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
14:54 9,225.00 9,225.00 9,220.00 9,220.00 0.1K
14:58 9,220.00 9,220.00 9,220.00 9,220.00 0.2K
14:59 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
15:01 9,215.00 9,220.00 9,215.00 9,220.00 0.3K
15:02 9,220.00 9,220.00 9,220.00 9,220.00 0.5K
15:03 9,220.00 9,225.00 9,220.00 9,225.00 0.2K
15:04 9,220.00 9,220.00 9,220.00 9,220.00 0.9K
15:05 9,220.00 9,220.00 9,220.00 9,220.00 0.8K
15:06 9,215.00 9,220.00 9,210.00 9,210.00 1.3K
15:08 9,210.00 9,215.00 9,210.00 9,215.00 1.4K
15:09 9,210.00 9,210.00 9,210.00 9,210.00 0.2K
15:10 9,210.00 9,210.00 9,210.00 9,210.00 0.2K
15:11 9,210.00 9,215.00 9,210.00 9,215.00 1.0K
15:12 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
15:13 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
15:14 9,212.00 9,212.00 9,210.00 9,210.00 0.2K
15:15 9,220.00 9,220.00 9,210.00 9,210.00 0.7K
15:16 9,220.00 9,220.00 9,220.00 9,220.00 0.5K
15:18 9,215.00 9,215.00 9,215.00 9,215.00 0.9K
15:19 9,215.00 9,215.00 9,215.00 9,215.00 20.2K
15:29 9,220.00 9,220.00 9,220.00 9,220.00 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