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 15,185.00 15,185.00 15,185.00 15,185.00 0.1K
09:01 15,185.00 15,185.00 15,185.00 15,185.00 0.0K
09:02 15,195.00 15,195.00 15,195.00 15,195.00 1.1K
09:03 15,195.00 15,195.00 15,195.00 15,195.00 0.0K
09:05 15,205.00 15,205.00 15,205.00 15,205.00 0.0K
09:06 15,235.00 15,285.00 15,235.00 15,280.00 35.2K
09:07 15,300.00 15,330.00 15,300.00 15,330.00 19.6K
09:08 15,330.00 15,330.00 15,330.00 15,330.00 0.7K
09:09 15,325.00 15,325.00 15,325.00 15,325.00 0.0K
09:10 15,325.00 15,325.00 15,315.00 15,315.00 1.0K
09:11 15,315.00 15,315.00 15,315.00 15,315.00 0.0K
09:12 15,310.00 15,315.00 15,310.00 15,315.00 0.3K
09:13 15,315.00 15,315.00 15,315.00 15,315.00 0.0K
09:15 15,315.00 15,315.00 15,315.00 15,315.00 0.5K
09:16 15,310.00 15,315.00 15,310.00 15,315.00 2.7K
09:17 15,310.00 15,315.00 15,310.00 15,310.00 0.9K
09:18 15,300.00 15,300.00 15,300.00 15,300.00 0.9K
09:19 15,295.00 15,300.00 15,290.00 15,290.00 0.3K
09:20 15,290.00 15,290.00 15,290.00 15,290.00 1.3K
09:21 15,290.00 15,290.00 15,290.00 15,290.00 0.1K
09:22 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:25 15,290.00 15,290.00 15,290.00 15,290.00 0.8K
09:26 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:28 15,310.00 15,310.00 15,295.00 15,295.00 0.0K
09:30 15,315.00 15,315.00 15,300.00 15,300.00 0.1K
09:31 15,315.00 15,315.00 15,300.00 15,300.00 0.5K
09:32 15,295.00 15,295.00 15,295.00 15,295.00 0.5K
09:33 15,295.00 15,295.00 15,295.00 15,295.00 0.4K
09:34 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
09:35 15,295.00 15,315.00 15,295.00 15,315.00 0.0K
09:36 15,315.00 15,315.00 15,285.00 15,285.00 0.1K
09:37 15,285.00 15,285.00 15,285.00 15,285.00 0.1K
09:39 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
09:40 15,265.00 15,265.00 15,265.00 15,265.00 1.6K
09:41 15,265.00 15,265.00 15,260.00 15,260.00 0.2K
09:42 15,260.00 15,260.00 15,260.00 15,260.00 0.3K
09:43 15,250.00 15,250.00 15,245.00 15,245.00 0.9K
09:44 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
09:45 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
09:46 15,240.00 15,240.00 15,235.00 15,235.00 0.1K
09:47 15,235.00 15,240.00 15,235.00 15,240.00 2.9K
09:49 15,255.00 15,255.00 15,255.00 15,255.00 0.5K
09:50 15,280.00 15,290.00 15,280.00 15,285.00 0.0K
09:51 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
09:52 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
09:53 15,285.00 15,290.00 15,285.00 15,290.00 0.2K
09:56 15,305.00 15,310.00 15,305.00 15,310.00 3.3K
09:57 15,305.00 15,310.00 15,295.00 15,295.00 0.4K
09:58 15,310.00 15,310.00 15,310.00 15,310.00 0.0K
09:59 15,295.00 15,310.00 15,295.00 15,310.00 0.0K
10:01 15,310.00 15,310.00 15,310.00 15,310.00 0.3K
10:02 15,310.00 15,310.00 15,310.00 15,310.00 0.0K
10:03 15,310.00 15,310.00 15,310.00 15,310.00 1.8K
10:04 15,310.00 15,310.00 15,310.00 15,310.00 0.0K
10:05 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
10:08 15,310.00 15,310.00 15,310.00 15,310.00 0.0K
10:09 15,310.00 15,310.00 15,310.00 15,310.00 0.0K
10:10 15,310.00 15,310.00 15,310.00 15,310.00 0.0K
10:11 15,315.00 15,315.00 15,315.00 15,315.00 0.2K
10:13 15,315.00 15,315.00 15,260.00 15,260.00 2.1K
10:15 15,250.00 15,250.00 15,250.00 15,250.00 0.1K
10:17 15,260.00 15,260.00 15,245.00 15,245.00 0.0K
10:18 15,255.00 15,255.00 15,255.00 15,255.00 0.1K
10:20 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
10:22 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
10:23 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
10:24 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
10:27 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
10:30 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
10:31 15,305.00 15,305.00 15,305.00 15,305.00 0.1K
10:34 15,315.00 15,315.00 15,315.00 15,315.00 0.1K
10:35 15,315.00 15,315.00 15,315.00 15,315.00 0.1K
10:38 15,315.00 15,315.00 15,315.00 15,315.00 0.0K
10:39 15,315.00 15,315.00 15,315.00 15,315.00 0.0K
10:40 15,315.00 15,315.00 15,310.00 15,310.00 0.0K
10:42 15,310.00 15,310.00 15,310.00 15,310.00 0.0K
10:45 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
10:47 15,305.00 15,305.00 15,260.00 15,260.00 5.1K
10:50 15,265.00 15,265.00 15,265.00 15,265.00 0.1K
10:51 15,265.00 15,265.00 15,265.00 15,265.00 0.0K
10:55 15,265.00 15,265.00 15,265.00 15,265.00 0.0K
11:00 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
11:02 15,270.00 15,290.00 15,270.00 15,290.00 0.1K
11:08 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
11:09 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
11:10 15,290.00 15,290.00 15,290.00 15,290.00 0.1K
11:13 15,290.00 15,290.00 15,290.00 15,290.00 0.4K
11:19 15,290.00 15,300.00 15,290.00 15,300.00 0.2K
11:25 15,300.00 15,310.00 15,300.00 15,310.00 0.2K
11:26 15,310.00 15,310.00 15,310.00 15,310.00 0.0K
11:27 15,310.00 15,320.00 15,310.00 15,320.00 0.2K
11:28 15,325.00 15,325.00 15,325.00 15,325.00 0.0K
11:29 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:30 15,330.00 15,330.00 15,330.00 15,330.00 1.0K
11:31 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:32 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:33 15,330.00 15,330.00 15,325.00 15,330.00 0.0K
11:34 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:35 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:36 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:37 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:38 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:39 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:40 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:41 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:42 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:43 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:44 15,325.00 15,330.00 15,320.00 15,330.00 0.0K
11:45 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:46 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:47 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:48 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:49 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:50 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:51 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
11:52 15,325.00 15,325.00 15,325.00 15,325.00 0.0K
11:53 15,325.00 15,325.00 15,325.00 15,325.00 0.1K
11:54 15,325.00 15,325.00 15,320.00 15,320.00 0.3K
11:55 15,315.00 15,315.00 15,315.00 15,315.00 0.0K
12:03 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
12:04 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
12:05 15,295.00 15,295.00 15,285.00 15,285.00 0.1K
12:06 15,285.00 15,285.00 15,280.00 15,280.00 6.1K
12:07 15,275.00 15,275.00 15,275.00 15,275.00 7.1K
12:08 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
12:09 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
12:10 15,270.00 15,270.00 15,270.00 15,270.00 1.1K
12:11 15,300.00 15,300.00 15,270.00 15,275.00 0.1K
12:12 15,275.00 15,275.00 15,275.00 15,275.00 0.0K
12:13 15,275.00 15,275.00 15,275.00 15,275.00 0.0K
12:14 15,275.00 15,280.00 15,275.00 15,280.00 0.0K
12:15 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
12:16 15,280.00 15,295.00 15,280.00 15,285.00 0.0K
12:17 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
12:18 15,285.00 15,285.00 15,285.00 15,285.00 2.8K
12:19 15,295.00 15,295.00 15,285.00 15,285.00 0.0K
12:22 15,285.00 15,315.00 15,285.00 15,305.00 1.1K
12:24 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
12:25 15,305.00 15,305.00 15,280.00 15,305.00 0.6K
12:26 15,300.00 15,300.00 15,300.00 15,300.00 0.1K
12:27 15,275.00 15,275.00 15,275.00 15,275.00 0.5K
12:31 15,270.00 15,295.00 15,265.00 15,295.00 0.0K
12:38 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
12:40 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
12:41 15,295.00 15,295.00 15,285.00 15,285.00 0.2K
12:43 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
12:49 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
12:50 15,270.00 15,290.00 15,270.00 15,290.00 0.4K
12:51 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
12:53 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
12:54 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
12:57 15,290.00 15,290.00 15,265.00 15,265.00 0.6K
12:58 15,265.00 15,265.00 15,265.00 15,265.00 0.1K
12:59 15,265.00 15,265.00 15,265.00 15,265.00 0.3K
13:00 15,265.00 15,290.00 15,265.00 15,290.00 1.1K
13:01 15,290.00 15,290.00 15,290.00 15,290.00 0.1K
13:03 15,285.00 15,285.00 15,285.00 15,285.00 0.2K
13:05 15,270.00 15,270.00 15,270.00 15,270.00 1.1K
13:09 15,275.00 15,275.00 15,270.00 15,270.00 0.1K
13:18 15,270.00 15,270.00 15,255.00 15,255.00 2.1K
13:19 15,260.00 15,260.00 15,255.00 15,255.00 1.3K
13:21 15,255.00 15,255.00 15,255.00 15,255.00 1.0K
13:22 15,260.00 15,260.00 15,260.00 15,260.00 0.1K
13:23 15,260.00 15,260.00 15,255.00 15,255.00 1.5K
13:30 15,255.00 15,255.00 15,255.00 15,255.00 0.7K
13:33 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
13:34 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
13:37 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
13:47 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
13:54 15,280.00 15,285.00 15,280.00 15,285.00 0.2K
13:58 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
14:03 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
14:08 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
14:10 15,270.00 15,270.00 15,265.00 15,265.00 0.1K
14:11 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
14:12 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
14:13 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
14:14 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
14:15 15,280.00 15,280.00 15,280.00 15,280.00 0.2K
14:16 15,280.00 15,285.00 15,260.00 15,260.00 0.4K
14:17 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
14:18 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
14:19 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
14:20 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
14:21 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
14:22 15,285.00 15,285.00 15,285.00 15,285.00 0.1K
14:23 15,285.00 15,285.00 15,260.00 15,260.00 0.2K
14:24 15,290.00 15,290.00 15,250.00 15,250.00 0.0K
14:25 15,290.00 15,290.00 15,255.00 15,255.00 0.1K
14:26 15,280.00 15,280.00 15,250.00 15,250.00 0.0K
14:27 15,250.00 15,250.00 15,240.00 15,240.00 1.4K
14:28 15,240.00 15,245.00 15,240.00 15,240.00 0.0K
14:29 15,235.00 15,240.00 15,235.00 15,240.00 0.0K
14:30 15,240.00 15,240.00 15,235.00 15,235.00 0.8K
14:31 15,240.00 15,240.00 15,235.00 15,235.00 0.1K
14:32 15,240.00 15,240.00 15,240.00 15,240.00 0.1K
14:33 15,240.00 15,270.00 15,240.00 15,240.00 0.1K
14:34 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
14:35 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
14:36 15,245.00 15,245.00 15,240.00 15,240.00 0.0K
14:37 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
14:38 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
14:39 15,235.00 15,245.00 15,235.00 15,240.00 0.1K
14:41 15,270.00 15,270.00 15,240.00 15,240.00 0.5K
14:46 15,275.00 15,275.00 15,275.00 15,275.00 0.0K
14:47 15,275.00 15,275.00 15,275.00 15,275.00 0.0K
14:51 15,275.00 15,275.00 15,275.00 15,275.00 0.0K
15:01 15,275.00 15,275.00 15,275.00 15,275.00 0.1K
15:03 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
15:09 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
15:11 15,285.00 15,285.00 15,285.00 15,285.00 0.1K
15:14 15,285.00 15,285.00 15,285.00 15,285.00 0.1K
15:16 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
15:30 15,310.00 15,310.00 15,310.00 15,310.00 1.2K
15:40 15,310.00 15,310.00 15,310.00 15,310.00 0.0K
15:49 15,310.00 15,310.00 15,310.00 15,310.00 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