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 9,295.00 9,295.00 9,295.00 9,295.00 0.1K
09:01 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:02 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
09:03 9,305.00 9,305.00 9,305.00 9,305.00 0.3K
09:04 9,305.00 9,310.00 9,300.00 9,300.00 0.7K
09:05 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
09:06 9,305.00 9,305.00 9,305.00 9,305.00 1.2K
09:07 9,305.00 9,305.00 9,305.00 9,305.00 0.2K
09:08 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
09:09 9,305.00 9,305.00 9,300.00 9,305.00 4.3K
09:10 9,305.00 9,305.00 9,290.00 9,290.00 0.6K
09:11 9,290.00 9,305.00 9,290.00 9,305.00 2.5K
09:12 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
09:13 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
09:14 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
09:15 9,300.00 9,305.00 9,300.00 9,305.00 0.0K
09:16 9,295.00 9,300.00 9,295.00 9,300.00 0.5K
09:17 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:18 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:19 9,300.00 9,300.00 9,295.00 9,295.00 0.0K
09:20 9,300.00 9,300.00 9,300.00 9,300.00 0.2K
09:21 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:22 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:23 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
09:24 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:27 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:28 9,300.00 9,300.00 9,297.00 9,297.00 0.1K
09:29 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:30 9,300.00 9,300.00 9,300.00 9,300.00 0.6K
09:31 9,300.00 9,300.00 9,295.00 9,300.00 0.6K
09:32 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:33 9,300.00 9,300.00 9,300.00 9,300.00 0.4K
09:34 9,295.00 9,300.00 9,295.00 9,300.00 1.2K
09:35 9,300.00 9,300.00 9,300.00 9,300.00 1.1K
09:36 9,295.00 9,300.00 9,295.00 9,300.00 1.8K
09:39 9,300.00 9,300.00 9,295.00 9,300.00 0.1K
09:40 9,300.00 9,300.00 9,295.00 9,300.00 0.2K
09:41 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
09:42 9,300.00 9,300.00 9,300.00 9,300.00 3.0K
09:43 9,300.00 9,300.00 9,300.00 9,300.00 0.3K
09:44 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:45 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:46 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:47 9,300.00 9,300.00 9,295.00 9,295.00 0.0K
09:48 9,295.00 9,295.00 9,295.00 9,295.00 0.1K
09:49 9,295.00 9,300.00 9,295.00 9,300.00 0.2K
09:50 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
09:52 9,295.00 9,295.00 9,295.00 9,295.00 0.1K
09:55 9,295.00 9,295.00 9,295.00 9,295.00 2.1K
09:56 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:57 9,300.00 9,300.00 9,300.00 9,300.00 2.4K
09:58 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:00 9,300.00 9,300.00 9,300.00 9,300.00 0.7K
10:01 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:02 9,290.00 9,300.00 9,290.00 9,300.00 0.0K
10:03 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:04 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:05 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:06 9,300.00 9,300.00 9,295.00 9,300.00 0.1K
10:08 9,300.00 9,300.00 9,295.00 9,295.00 0.1K
10:09 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:10 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:11 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:12 9,300.00 9,300.00 9,300.00 9,300.00 0.2K
10:13 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:14 9,300.00 9,300.00 9,295.00 9,295.00 0.0K
10:15 9,300.00 9,300.00 9,295.00 9,295.00 0.0K
10:17 9,300.00 9,300.00 9,290.00 9,290.00 6.5K
10:18 9,290.00 9,300.00 9,290.00 9,300.00 0.2K
10:19 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:21 9,300.00 9,300.00 9,300.00 9,300.00 0.2K
10:22 9,300.00 9,300.00 9,300.00 9,300.00 0.5K
10:23 9,285.00 9,285.00 9,285.00 9,285.00 3.3K
10:24 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:25 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:26 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:27 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:28 9,300.00 9,300.00 9,290.00 9,300.00 1.1K
10:29 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:30 9,300.00 9,300.00 9,300.00 9,300.00 0.2K
10:31 9,300.00 9,300.00 9,290.00 9,300.00 0.1K
10:32 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:33 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
10:34 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
10:35 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:36 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:37 9,295.00 9,295.00 9,295.00 9,295.00 0.1K
10:39 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
10:40 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
10:41 9,295.00 9,295.00 9,290.00 9,290.00 0.4K
10:44 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
10:46 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:49 9,300.00 9,300.00 9,300.00 9,300.00 0.4K
10:50 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:51 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:52 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:53 9,300.00 9,300.00 9,300.00 9,300.00 1.2K
10:54 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:56 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
10:57 9,295.00 9,300.00 9,295.00 9,300.00 0.1K
10:58 9,295.00 9,300.00 9,295.00 9,300.00 0.9K
10:59 9,300.00 9,300.00 9,300.00 9,300.00 0.2K
11:00 9,300.00 9,300.00 9,295.00 9,295.00 0.2K
11:01 9,300.00 9,305.00 9,300.00 9,305.00 4.2K
11:02 9,305.00 9,305.00 9,305.00 9,305.00 8.2K
11:04 9,305.00 9,310.00 9,305.00 9,310.00 0.0K
11:07 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
11:09 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
11:12 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
11:13 9,310.00 9,310.00 9,310.00 9,310.00 10.8K
11:16 9,315.00 9,315.00 9,315.00 9,315.00 3.0K
11:19 9,315.00 9,315.00 9,315.00 9,315.00 0.1K
11:20 9,315.00 9,315.00 9,315.00 9,315.00 0.2K
11:21 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
11:22 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
11:24 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
11:25 9,315.00 9,320.00 9,315.00 9,320.00 2.3K
11:28 9,320.00 9,320.00 9,315.00 9,315.00 0.1K
11:29 9,310.00 9,315.00 9,310.00 9,315.00 0.0K
11:32 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
11:33 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
11:34 9,315.00 9,315.00 9,315.00 9,315.00 0.1K
11:35 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
11:39 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
11:40 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
11:41 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
11:42 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
11:44 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
11:46 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
11:48 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
11:50 9,317.00 9,317.00 9,317.00 9,317.00 0.0K
11:51 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
11:57 9,320.00 9,320.00 9,315.00 9,315.00 0.1K
12:01 9,315.00 9,315.00 9,315.00 9,315.00 0.6K
12:02 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
12:03 9,315.00 9,315.00 9,315.00 9,315.00 0.5K
12:04 9,315.00 9,320.00 9,315.00 9,320.00 0.5K
12:08 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
12:09 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:10 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:12 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
12:13 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:14 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:16 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:18 9,320.00 9,320.00 9,320.00 9,320.00 1.8K
12:20 9,325.00 9,325.00 9,325.00 9,325.00 0.1K
12:21 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
12:22 9,325.00 9,325.00 9,325.00 9,325.00 0.4K
12:23 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:26 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
12:27 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
12:30 9,325.00 9,325.00 9,325.00 9,325.00 0.2K
12:33 9,325.00 9,325.00 9,320.00 9,320.00 0.6K
12:35 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
12:38 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
12:39 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
12:41 9,322.00 9,325.00 9,322.00 9,325.00 0.1K
12:43 9,320.00 9,325.00 9,320.00 9,325.00 0.7K
12:45 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
12:46 9,325.00 9,325.00 9,320.00 9,320.00 0.2K
12:47 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:48 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
12:49 9,325.00 9,325.00 9,320.00 9,320.00 0.1K
12:50 9,320.00 9,320.00 9,320.00 9,320.00 0.2K
12:51 9,320.00 9,325.00 9,320.00 9,325.00 1.1K
12:54 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:57 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:58 9,325.00 9,325.00 9,325.00 9,325.00 1.4K
13:01 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
13:02 9,325.00 9,325.00 9,325.00 9,325.00 0.1K
13:04 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
13:05 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
13:07 9,315.00 9,315.00 9,310.00 9,310.00 0.3K
13:09 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
13:10 9,325.00 9,325.00 9,325.00 9,325.00 0.1K
13:11 9,325.00 9,325.00 9,310.00 9,310.00 0.0K
13:13 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
13:14 9,310.00 9,310.00 9,310.00 9,310.00 2.2K
13:16 9,315.00 9,320.00 9,315.00 9,320.00 0.0K
13:18 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:19 9,320.00 9,320.00 9,320.00 9,320.00 1.0K
13:20 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:23 9,320.00 9,320.00 9,315.00 9,315.00 0.1K
13:24 9,315.00 9,315.00 9,310.00 9,310.00 0.0K
13:25 9,310.00 9,310.00 9,310.00 9,310.00 0.4K
13:26 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:27 9,320.00 9,320.00 9,320.00 9,320.00 1.0K
13:28 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
13:29 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:30 9,315.00 9,315.00 9,315.00 9,315.00 0.3K
13:31 9,310.00 9,310.00 9,305.00 9,305.00 0.6K
13:34 9,305.00 9,305.00 9,305.00 9,305.00 0.2K
13:35 9,320.00 9,320.00 9,310.00 9,310.00 0.0K
13:42 9,315.00 9,315.00 9,310.00 9,310.00 0.0K
13:44 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
13:45 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
13:46 9,315.00 9,315.00 9,315.00 9,315.00 0.5K
13:47 9,315.00 9,315.00 9,315.00 9,315.00 0.1K
13:52 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:53 9,315.00 9,315.00 9,315.00 9,315.00 0.2K
13:54 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:55 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
13:56 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:58 9,315.00 9,315.00 9,315.00 9,315.00 0.5K
14:00 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:03 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:04 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:05 9,315.00 9,315.00 9,315.00 9,315.00 0.1K
14:06 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
14:07 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
14:08 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:11 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:12 9,320.00 9,320.00 9,320.00 9,320.00 1.5K
14:13 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:14 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:15 9,315.00 9,315.00 9,315.00 9,315.00 0.3K
14:16 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:18 9,315.00 9,315.00 9,315.00 9,315.00 0.2K
14:19 9,315.00 9,315.00 9,315.00 9,315.00 0.2K
14:20 9,315.00 9,315.00 9,315.00 9,315.00 0.2K
14:23 9,315.00 9,315.00 9,315.00 9,315.00 0.8K
14:24 9,315.00 9,315.00 9,315.00 9,315.00 0.1K
14:28 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
14:30 9,315.00 9,315.00 9,315.00 9,315.00 0.1K
14:31 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
14:32 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
14:34 9,315.00 9,315.00 9,315.00 9,315.00 0.6K
14:35 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
14:36 9,315.00 9,320.00 9,315.00 9,320.00 1.5K
14:37 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
14:39 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:40 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:42 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:43 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
14:44 9,320.00 9,320.00 9,317.00 9,320.00 0.3K
14:46 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:47 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
14:48 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:52 9,320.00 9,320.00 9,317.00 9,317.00 0.2K
14:53 9,320.00 9,320.00 9,317.00 9,317.00 0.0K
14:54 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:55 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:56 9,317.00 9,317.00 9,315.00 9,315.00 0.1K
14:58 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
14:59 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
15:00 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
15:02 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
15:03 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
15:04 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
15:05 9,315.00 9,315.00 9,310.00 9,310.00 2.8K
15:08 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
15:09 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
15:10 9,305.00 9,305.00 9,305.00 9,305.00 0.7K
15:13 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
15:14 9,310.00 9,310.00 9,310.00 9,310.00 0.2K
15:15 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
15:17 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
15:18 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
15:19 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
15:29 9,305.00 9,305.00 9,305.00 9,305.00 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし