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
10:00 15,300.00 15,300.00 15,000.00 15,000.00 0.0K
10:01 15,130.00 15,130.00 15,125.00 15,125.00 0.1K
10:03 15,125.00 15,125.00 15,125.00 15,125.00 0.1K
10:04 15,090.00 15,090.00 15,090.00 15,090.00 0.1K
10:05 15,055.00 15,055.00 15,055.00 15,055.00 0.0K
10:07 15,045.00 15,045.00 15,045.00 15,045.00 0.0K
10:08 15,010.00 15,010.00 15,010.00 15,010.00 0.0K
10:09 15,050.00 15,050.00 15,005.00 15,015.00 0.8K
10:10 15,015.00 15,015.00 15,015.00 15,015.00 0.0K
10:12 15,015.00 15,015.00 15,015.00 15,015.00 0.0K
10:13 15,005.00 15,005.00 15,005.00 15,005.00 0.3K
10:15 15,005.00 15,005.00 15,005.00 15,005.00 0.0K
10:16 15,050.00 15,080.00 15,050.00 15,060.00 7.6K
10:17 15,080.00 15,080.00 15,060.00 15,060.00 0.0K
10:18 15,080.00 15,080.00 15,060.00 15,060.00 0.0K
10:19 15,060.00 15,060.00 15,060.00 15,060.00 0.0K
10:20 15,060.00 15,060.00 15,055.00 15,060.00 0.2K
10:21 15,080.00 15,080.00 15,080.00 15,080.00 0.0K
10:22 15,080.00 15,080.00 15,055.00 15,055.00 0.1K
10:23 15,090.00 15,090.00 15,045.00 15,090.00 0.3K
10:24 15,090.00 15,090.00 15,090.00 15,090.00 0.0K
10:25 15,090.00 15,090.00 15,090.00 15,090.00 0.0K
10:26 15,090.00 15,090.00 15,090.00 15,090.00 0.0K
10:27 15,085.00 15,085.00 15,045.00 15,085.00 0.0K
10:28 15,085.00 15,085.00 15,085.00 15,085.00 0.0K
10:29 15,085.00 15,085.00 15,085.00 15,085.00 0.0K
10:30 15,085.00 15,085.00 15,085.00 15,085.00 0.0K
10:31 15,085.00 15,090.00 15,085.00 15,090.00 0.0K
10:32 15,085.00 15,085.00 15,085.00 15,085.00 0.0K
10:33 15,085.00 15,085.00 15,085.00 15,085.00 0.0K
10:34 15,085.00 15,085.00 15,085.00 15,085.00 0.0K
10:35 15,085.00 15,085.00 15,085.00 15,085.00 0.0K
10:37 15,085.00 15,085.00 15,085.00 15,085.00 0.0K
10:41 15,085.00 15,085.00 15,055.00 15,055.00 0.0K
10:45 15,055.00 15,055.00 15,055.00 15,055.00 0.0K
10:47 15,085.00 15,085.00 15,085.00 15,085.00 0.2K
10:50 15,080.00 15,090.00 15,080.00 15,090.00 0.5K
10:51 15,090.00 15,125.00 15,055.00 15,125.00 0.3K
10:52 15,125.00 15,125.00 15,125.00 15,125.00 0.0K
10:53 15,125.00 15,125.00 15,125.00 15,125.00 0.0K
10:54 15,125.00 15,125.00 15,125.00 15,125.00 0.1K
10:56 15,140.00 15,140.00 15,140.00 15,140.00 0.3K
11:01 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
11:02 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
11:03 15,140.00 15,145.00 15,140.00 15,145.00 0.0K
11:05 15,145.00 15,150.00 15,145.00 15,150.00 0.0K
11:06 15,150.00 15,150.00 15,150.00 15,150.00 0.1K
11:07 15,150.00 15,150.00 15,150.00 15,150.00 0.6K
11:16 15,100.00 15,100.00 15,100.00 15,100.00 0.1K
11:19 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
11:20 15,065.00 15,065.00 15,065.00 15,065.00 0.1K
11:24 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
11:25 15,145.00 15,145.00 15,145.00 15,145.00 0.1K
11:27 15,070.00 15,070.00 15,070.00 15,070.00 0.0K
11:29 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
11:30 15,140.00 15,150.00 15,140.00 15,145.00 0.1K
11:31 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
11:32 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
11:34 15,145.00 15,145.00 15,140.00 15,140.00 1.9K
11:39 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
11:41 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
11:45 15,100.00 15,100.00 15,100.00 15,100.00 0.1K
11:49 15,075.00 15,075.00 15,075.00 15,075.00 0.0K
11:50 15,075.00 15,075.00 15,075.00 15,075.00 0.0K
11:51 15,075.00 15,075.00 15,075.00 15,075.00 0.0K
11:52 15,075.00 15,075.00 15,075.00 15,075.00 0.0K
11:53 15,075.00 15,075.00 15,075.00 15,075.00 0.0K
11:54 15,075.00 15,075.00 15,075.00 15,075.00 0.0K
11:55 15,075.00 15,075.00 15,070.00 15,070.00 0.0K
11:56 15,070.00 15,070.00 15,070.00 15,070.00 0.0K
11:57 15,070.00 15,070.00 15,070.00 15,070.00 0.0K
11:58 15,070.00 15,070.00 15,065.00 15,065.00 0.0K
11:59 15,065.00 15,065.00 15,065.00 15,065.00 0.0K
12:00 15,065.00 15,065.00 15,060.00 15,060.00 0.1K
12:01 15,060.00 15,060.00 15,055.00 15,055.00 0.0K
12:02 15,055.00 15,055.00 15,055.00 15,055.00 0.0K
12:03 15,055.00 15,055.00 15,055.00 15,055.00 0.3K
12:04 15,050.00 15,050.00 15,050.00 15,050.00 0.0K
12:05 15,050.00 15,050.00 15,050.00 15,050.00 0.0K
12:06 15,045.00 15,045.00 15,045.00 15,045.00 0.0K
12:09 15,030.00 15,030.00 15,025.00 15,025.00 0.1K
12:10 15,025.00 15,025.00 15,025.00 15,025.00 0.0K
12:22 15,045.00 15,045.00 15,045.00 15,045.00 0.0K
12:24 15,045.00 15,045.00 15,045.00 15,045.00 0.0K
12:31 15,045.00 15,045.00 15,045.00 15,045.00 0.0K
12:34 15,045.00 15,045.00 15,045.00 15,045.00 0.0K
12:39 15,040.00 15,040.00 15,040.00 15,040.00 0.0K
13:02 15,040.00 15,040.00 15,040.00 15,040.00 0.0K
13:03 15,035.00 15,035.00 15,035.00 15,035.00 0.0K
13:04 15,035.00 15,035.00 15,035.00 15,035.00 1.0K
13:05 15,045.00 15,045.00 15,045.00 15,045.00 0.1K
13:11 15,035.00 15,035.00 15,035.00 15,035.00 0.0K
13:15 15,045.00 15,045.00 15,045.00 15,045.00 0.1K
13:18 15,045.00 15,045.00 15,045.00 15,045.00 0.3K
13:21 15,040.00 15,050.00 15,040.00 15,050.00 0.1K
13:32 15,050.00 15,050.00 15,050.00 15,050.00 0.0K
13:36 15,050.00 15,050.00 15,050.00 15,050.00 0.0K
13:44 15,055.00 15,055.00 15,055.00 15,055.00 0.1K
14:02 15,065.00 15,065.00 15,065.00 15,065.00 0.0K
14:07 15,070.00 15,070.00 15,070.00 15,070.00 0.1K
14:09 15,105.00 15,105.00 15,105.00 15,105.00 0.0K
14:14 15,110.00 15,115.00 15,110.00 15,115.00 0.1K
14:15 15,115.00 15,115.00 15,115.00 15,115.00 0.0K
14:20 15,115.00 15,120.00 15,115.00 15,120.00 0.1K
14:21 15,120.00 15,120.00 15,120.00 15,120.00 0.0K
14:26 15,120.00 15,120.00 15,120.00 15,120.00 0.0K
14:32 15,125.00 15,125.00 15,125.00 15,125.00 0.1K
14:34 15,130.00 15,130.00 15,130.00 15,130.00 0.2K
14:35 15,130.00 15,130.00 15,125.00 15,125.00 0.2K
14:45 15,130.00 15,135.00 15,130.00 15,135.00 0.1K
14:46 15,130.00 15,130.00 15,130.00 15,130.00 0.3K
15:00 15,125.00 15,125.00 15,125.00 15,125.00 0.0K
15:01 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
15:02 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
15:03 15,125.00 15,125.00 15,125.00 15,125.00 0.0K
15:04 15,125.00 15,125.00 15,125.00 15,125.00 0.0K
15:05 15,125.00 15,125.00 15,115.00 15,115.00 0.6K
15:06 15,120.00 15,120.00 15,120.00 15,120.00 0.0K
15:07 15,120.00 15,120.00 15,120.00 15,120.00 0.0K
15:08 15,115.00 15,115.00 15,110.00 15,110.00 0.0K
15:09 15,110.00 15,110.00 15,110.00 15,110.00 0.0K
15:10 15,110.00 15,110.00 15,105.00 15,105.00 0.0K
15:11 15,105.00 15,105.00 15,105.00 15,105.00 0.0K
15:12 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
15:13 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
15:14 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
15:15 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
15:16 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
15:24 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
15:25 15,100.00 15,100.00 15,100.00 15,100.00 1.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし