SamsungActive KoAct Global AI

471040
🏛️ 韓国 →
19,270.00
最終更新: 2025-10-02
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 14,660.00 14,660.00 14,660.00 14,660.00 0.0K
09:01 14,965.00 14,965.00 14,965.00 14,965.00 0.0K
09:02 14,965.00 15,000.00 14,950.00 14,950.00 2.5K
09:03 14,950.00 14,950.00 14,950.00 14,950.00 3.2K
09:04 14,950.00 14,950.00 14,950.00 14,950.00 0.0K
09:05 14,950.00 14,950.00 14,950.00 14,950.00 0.0K
09:06 15,000.00 15,000.00 15,000.00 15,000.00 0.0K
09:07 15,000.00 15,000.00 15,000.00 15,000.00 0.0K
09:08 14,955.00 14,955.00 14,955.00 14,955.00 0.4K
09:09 14,995.00 14,995.00 14,995.00 14,995.00 0.0K
09:10 14,995.00 14,995.00 14,995.00 14,995.00 0.0K
09:11 14,995.00 14,995.00 14,995.00 14,995.00 0.0K
09:12 14,995.00 14,995.00 14,990.00 14,990.00 0.0K
09:13 14,990.00 14,990.00 14,990.00 14,990.00 0.0K
09:14 14,990.00 14,995.00 14,990.00 14,995.00 0.3K
09:15 14,995.00 15,000.00 14,995.00 15,000.00 0.1K
09:16 15,000.00 15,000.00 14,995.00 14,995.00 0.2K
09:17 14,995.00 14,995.00 14,995.00 14,995.00 0.0K
09:18 14,995.00 15,070.00 14,995.00 15,065.00 1.2K
09:19 15,050.00 15,065.00 15,050.00 15,065.00 0.1K
09:20 15,050.00 15,060.00 15,050.00 15,060.00 0.1K
09:22 15,065.00 15,070.00 15,065.00 15,070.00 0.1K
09:24 15,070.00 15,070.00 15,070.00 15,070.00 0.0K
09:25 15,070.00 15,070.00 15,070.00 15,070.00 0.1K
09:26 15,065.00 15,065.00 15,065.00 15,065.00 0.0K
09:27 15,060.00 15,060.00 15,050.00 15,050.00 0.0K
09:28 15,060.00 15,060.00 15,060.00 15,060.00 0.0K
09:29 15,050.00 15,050.00 15,050.00 15,050.00 0.1K
09:30 15,050.00 15,050.00 15,025.00 15,030.00 0.1K
09:32 15,030.00 15,030.00 15,030.00 15,030.00 0.1K
09:33 15,030.00 15,035.00 15,030.00 15,035.00 0.0K
09:34 15,035.00 15,035.00 15,035.00 15,035.00 0.0K
09:35 15,035.00 15,050.00 15,035.00 15,050.00 0.1K
09:36 15,050.00 15,050.00 15,050.00 15,050.00 0.0K
09:39 15,055.00 15,075.00 15,055.00 15,075.00 0.1K
09:40 15,075.00 15,095.00 15,075.00 15,085.00 0.8K
09:41 15,080.00 15,095.00 15,080.00 15,095.00 1.9K
09:42 15,095.00 15,095.00 15,095.00 15,095.00 0.0K
09:44 15,095.00 15,095.00 15,095.00 15,095.00 0.0K
09:45 15,095.00 15,095.00 15,095.00 15,095.00 0.0K
09:46 15,095.00 15,095.00 15,095.00 15,095.00 0.0K
09:47 15,095.00 15,095.00 15,095.00 15,095.00 0.0K
09:48 15,085.00 15,085.00 15,085.00 15,085.00 0.0K
09:49 15,095.00 15,095.00 15,095.00 15,095.00 0.7K
09:50 15,095.00 15,095.00 15,095.00 15,095.00 0.1K
09:53 15,095.00 15,100.00 15,085.00 15,100.00 0.4K
09:54 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
09:55 15,110.00 15,110.00 15,110.00 15,110.00 0.0K
09:56 15,105.00 15,105.00 15,105.00 15,105.00 0.1K
09:57 15,110.00 15,110.00 15,110.00 15,110.00 0.8K
09:58 15,110.00 15,110.00 15,110.00 15,110.00 3.1K
09:59 15,110.00 15,115.00 15,110.00 15,115.00 0.6K
10:00 15,120.00 15,125.00 15,120.00 15,125.00 0.2K
10:01 15,120.00 15,125.00 15,120.00 15,125.00 0.2K
10:02 15,125.00 15,125.00 15,125.00 15,125.00 0.0K
10:03 15,125.00 15,125.00 15,125.00 15,125.00 0.0K
10:04 15,125.00 15,125.00 15,125.00 15,125.00 0.4K
10:05 15,125.00 15,125.00 15,125.00 15,125.00 0.0K
10:06 15,125.00 15,125.00 15,125.00 15,125.00 0.1K
10:07 15,125.00 15,125.00 15,125.00 15,125.00 0.0K
10:08 15,125.00 15,125.00 15,125.00 15,125.00 0.0K
10:11 15,120.00 15,125.00 15,120.00 15,125.00 0.4K
10:13 15,125.00 15,125.00 15,125.00 15,125.00 0.0K
10:14 15,115.00 15,125.00 15,115.00 15,125.00 0.3K
10:15 15,125.00 15,125.00 15,125.00 15,125.00 0.0K
10:16 15,125.00 15,125.00 15,125.00 15,125.00 0.7K
10:17 15,125.00 15,125.00 15,125.00 15,125.00 0.2K
10:18 15,100.00 15,100.00 15,100.00 15,100.00 2.6K
10:19 15,100.00 15,100.00 15,095.00 15,095.00 0.0K
10:23 15,090.00 15,090.00 15,080.00 15,080.00 0.1K
10:25 15,095.00 15,095.00 15,095.00 15,095.00 0.2K
10:26 15,075.00 15,075.00 15,070.00 15,070.00 0.0K
10:28 15,070.00 15,070.00 15,070.00 15,070.00 0.0K
10:30 15,070.00 15,070.00 15,065.00 15,065.00 0.0K
10:31 15,070.00 15,070.00 15,070.00 15,070.00 0.0K
10:32 15,070.00 15,070.00 15,065.00 15,065.00 0.0K
10:33 15,060.00 15,060.00 15,060.00 15,060.00 0.0K
10:35 15,060.00 15,060.00 15,060.00 15,060.00 0.1K
10:36 15,060.00 15,060.00 15,040.00 15,060.00 0.4K
10:37 15,060.00 15,060.00 15,060.00 15,060.00 0.0K
10:39 15,060.00 15,060.00 15,060.00 15,060.00 0.0K
10:41 15,060.00 15,060.00 15,060.00 15,060.00 0.0K
10:43 15,060.00 15,060.00 15,060.00 15,060.00 0.1K
10:44 15,060.00 15,060.00 15,060.00 15,060.00 0.2K
10:45 15,065.00 15,065.00 15,065.00 15,065.00 0.1K
10:46 15,065.00 15,070.00 15,065.00 15,070.00 0.1K
10:49 15,075.00 15,075.00 15,070.00 15,070.00 0.8K
10:53 15,075.00 15,075.00 15,075.00 15,075.00 0.0K
10:54 15,075.00 15,075.00 15,075.00 15,075.00 0.2K
11:00 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
11:01 15,100.00 15,100.00 15,100.00 15,100.00 0.1K
11:02 15,100.00 15,100.00 15,095.00 15,095.00 0.1K
11:06 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
11:07 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
11:08 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
11:11 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
11:12 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
11:13 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
11:15 15,090.00 15,090.00 15,090.00 15,090.00 0.0K
11:22 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
11:23 15,100.00 15,100.00 15,100.00 15,100.00 0.3K
11:29 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
11:32 15,120.00 15,120.00 15,120.00 15,120.00 0.0K
11:35 15,120.00 15,120.00 15,120.00 15,120.00 0.0K
11:36 15,100.00 15,120.00 15,100.00 15,120.00 0.9K
11:37 15,120.00 15,120.00 15,120.00 15,120.00 0.0K
11:38 15,120.00 15,120.00 15,120.00 15,120.00 0.2K
11:40 15,125.00 15,125.00 15,125.00 15,125.00 0.1K
11:41 15,125.00 15,125.00 15,125.00 15,125.00 0.4K
11:43 15,135.00 15,135.00 15,135.00 15,135.00 0.1K
11:44 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
11:45 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
11:48 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
11:51 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
11:54 15,115.00 15,135.00 15,105.00 15,135.00 0.0K
11:56 15,130.00 15,130.00 15,130.00 15,130.00 0.0K
11:57 15,130.00 15,130.00 15,130.00 15,130.00 0.0K
11:59 15,120.00 15,130.00 15,120.00 15,130.00 0.0K
12:02 15,130.00 15,130.00 15,130.00 15,130.00 0.0K
12:03 15,130.00 15,130.00 15,130.00 15,130.00 0.0K
12:05 15,130.00 15,130.00 15,130.00 15,130.00 0.0K
12:06 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
12:11 15,130.00 15,135.00 15,130.00 15,135.00 0.1K
12:13 15,140.00 15,140.00 15,140.00 15,140.00 0.1K
12:14 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
12:15 15,140.00 15,145.00 15,140.00 15,145.00 0.1K
12:16 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
12:18 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
12:20 15,150.00 15,150.00 15,150.00 15,150.00 0.0K
12:22 15,150.00 15,155.00 15,150.00 15,155.00 0.5K
12:23 15,145.00 15,150.00 15,080.00 15,150.00 0.9K
12:27 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
12:28 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
12:31 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
12:34 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
12:37 15,140.00 15,155.00 15,140.00 15,155.00 2.0K
12:38 15,160.00 15,170.00 15,160.00 15,170.00 0.8K
12:39 15,100.00 15,100.00 15,100.00 15,100.00 0.8K
12:41 15,100.00 15,100.00 15,100.00 15,100.00 0.7K
12:44 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
12:46 15,160.00 15,160.00 15,160.00 15,160.00 0.0K
12:47 15,160.00 15,160.00 15,160.00 15,160.00 0.0K
12:48 15,170.00 15,170.00 15,170.00 15,170.00 0.1K
12:49 15,170.00 15,170.00 15,170.00 15,170.00 0.1K
12:50 15,175.00 15,175.00 15,170.00 15,170.00 0.0K
12:53 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
12:54 15,170.00 15,170.00 15,170.00 15,170.00 0.1K
12:56 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
12:57 15,170.00 15,170.00 15,170.00 15,170.00 0.7K
13:04 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
13:05 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
13:06 15,170.00 15,170.00 15,170.00 15,170.00 0.3K
13:08 15,160.00 15,160.00 15,160.00 15,160.00 0.0K
13:09 15,160.00 15,160.00 15,160.00 15,160.00 0.0K
13:11 15,165.00 15,170.00 15,165.00 15,170.00 0.1K
13:13 15,170.00 15,170.00 15,170.00 15,170.00 0.1K
13:14 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
13:16 15,150.00 15,150.00 15,140.00 15,140.00 0.0K
13:17 15,140.00 15,140.00 15,095.00 15,095.00 0.8K
13:18 15,095.00 15,095.00 15,070.00 15,070.00 1.1K
13:25 15,080.00 15,080.00 15,075.00 15,075.00 0.1K
13:28 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
13:29 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
13:30 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
13:31 15,145.00 15,155.00 15,145.00 15,155.00 0.0K
13:32 15,150.00 15,150.00 15,150.00 15,150.00 0.1K
13:33 15,150.00 15,150.00 15,150.00 15,150.00 0.0K
13:34 15,150.00 15,150.00 15,150.00 15,150.00 0.0K
13:35 15,150.00 15,155.00 15,150.00 15,155.00 0.0K
13:36 15,155.00 15,155.00 15,155.00 15,155.00 0.0K
13:37 15,155.00 15,155.00 15,155.00 15,155.00 0.0K
13:38 15,155.00 15,155.00 15,155.00 15,155.00 0.0K
13:39 15,155.00 15,155.00 15,155.00 15,155.00 0.0K
13:40 15,155.00 15,155.00 15,155.00 15,155.00 0.0K
13:41 15,155.00 15,155.00 15,155.00 15,155.00 0.0K
13:42 15,155.00 15,155.00 15,155.00 15,155.00 0.0K
13:43 15,155.00 15,155.00 15,155.00 15,155.00 0.0K
13:49 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:00 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:01 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
14:02 15,140.00 15,140.00 15,140.00 15,140.00 0.1K
14:06 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
14:07 15,140.00 15,145.00 15,140.00 15,145.00 0.0K
14:08 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:09 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:10 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:11 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:12 15,145.00 15,145.00 15,145.00 15,145.00 0.1K
14:13 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:14 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:15 15,145.00 15,145.00 15,145.00 15,145.00 0.1K
14:16 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:17 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:18 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:19 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:20 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:21 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:22 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:23 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:24 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:26 15,145.00 15,145.00 15,145.00 15,145.00 0.1K
14:27 15,095.00 15,095.00 15,075.00 15,075.00 2.2K
14:28 15,070.00 15,070.00 15,050.00 15,050.00 1.2K
14:33 15,060.00 15,060.00 15,060.00 15,060.00 0.0K
14:34 15,145.00 15,145.00 15,060.00 15,060.00 1.1K
14:35 15,065.00 15,065.00 15,065.00 15,065.00 0.2K
14:36 15,060.00 15,060.00 15,060.00 15,060.00 5.7K
14:39 15,120.00 15,155.00 15,120.00 15,155.00 2.1K
14:41 15,155.00 15,155.00 15,155.00 15,155.00 0.2K
14:42 15,155.00 15,155.00 15,155.00 15,155.00 0.0K
14:50 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:52 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:53 15,145.00 15,145.00 15,145.00 15,145.00 0.2K
14:54 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
14:56 15,145.00 15,145.00 15,145.00 15,145.00 0.4K
14:57 15,105.00 15,105.00 15,105.00 15,105.00 0.1K
15:06 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
15:08 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
15:09 15,135.00 15,135.00 15,135.00 15,135.00 0.1K
15:11 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
15:13 15,130.00 15,130.00 15,130.00 15,130.00 0.0K
15:15 15,105.00 15,105.00 15,105.00 15,105.00 0.0K
15:17 15,130.00 15,130.00 15,130.00 15,130.00 0.0K
15:18 15,130.00 15,130.00 15,130.00 15,130.00 0.0K
15:30 15,140.00 15,140.00 15,140.00 15,140.00 1.5K
15:43 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
15:49 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし