Samyang NC Chem Corp (482630)

482630
🏛️ 韓国 →
21,400.00
最終更新: 2025-09-30
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 21,000.00 21,200.00 21,000.00 21,200.00 2.8K
09:01 21,100.00 21,100.00 20,950.00 21,000.00 1.3K
09:02 21,050.00 21,100.00 20,900.00 21,000.00 2.3K
09:03 20,950.00 21,000.00 20,900.00 20,900.00 0.9K
09:04 20,800.00 20,900.00 20,750.00 20,900.00 4.0K
09:05 20,900.00 21,050.00 20,900.00 20,950.00 0.5K
09:06 20,900.00 21,000.00 20,800.00 20,900.00 1.6K
09:07 20,850.00 20,900.00 20,700.00 20,900.00 2.4K
09:08 20,800.00 20,800.00 20,750.00 20,750.00 0.1K
09:09 20,800.00 20,800.00 20,750.00 20,800.00 0.4K
09:10 20,800.00 20,800.00 20,750.00 20,800.00 1.5K
09:11 20,800.00 20,800.00 20,650.00 20,650.00 0.7K
09:12 20,650.00 20,700.00 20,600.00 20,650.00 0.4K
09:13 20,700.00 20,750.00 20,700.00 20,750.00 0.5K
09:14 20,650.00 20,750.00 20,600.00 20,600.00 1.4K
09:15 20,600.00 20,700.00 20,550.00 20,550.00 0.6K
09:16 20,600.00 20,650.00 20,550.00 20,650.00 1.7K
09:17 20,550.00 20,700.00 20,550.00 20,600.00 1.2K
09:18 20,550.00 20,550.00 20,450.00 20,450.00 2.1K
09:19 20,450.00 20,600.00 20,450.00 20,550.00 1.2K
09:20 20,550.00 20,750.00 20,550.00 20,600.00 2.2K
09:21 20,600.00 20,650.00 20,500.00 20,550.00 1.1K
09:22 20,550.00 20,600.00 20,550.00 20,600.00 0.5K
09:23 20,550.00 20,600.00 20,500.00 20,500.00 1.8K
09:24 20,500.00 20,700.00 20,500.00 20,700.00 2.2K
09:25 20,750.00 20,750.00 20,550.00 20,550.00 0.7K
09:26 20,650.00 20,650.00 20,600.00 20,600.00 0.2K
09:27 20,600.00 20,650.00 20,550.00 20,550.00 0.5K
09:28 20,550.00 20,550.00 20,500.00 20,500.00 0.7K
09:29 20,500.00 20,500.00 20,450.00 20,450.00 1.6K
09:30 20,500.00 20,500.00 20,450.00 20,450.00 0.3K
09:31 20,450.00 20,450.00 20,450.00 20,450.00 0.3K
09:32 20,450.00 20,450.00 20,400.00 20,450.00 1.8K
09:33 20,450.00 20,500.00 20,450.00 20,450.00 0.3K
09:34 20,450.00 20,550.00 20,450.00 20,550.00 0.2K
09:35 20,550.00 20,550.00 20,550.00 20,550.00 0.0K
09:36 20,500.00 20,500.00 20,500.00 20,500.00 0.2K
09:37 20,500.00 20,500.00 20,450.00 20,450.00 0.9K
09:38 20,450.00 20,500.00 20,450.00 20,450.00 0.2K
09:39 20,450.00 20,550.00 20,450.00 20,550.00 0.1K
09:40 20,500.00 20,550.00 20,500.00 20,550.00 0.3K
09:41 20,550.00 20,550.00 20,500.00 20,500.00 0.8K
09:42 20,550.00 20,550.00 20,450.00 20,450.00 0.7K
09:43 20,500.00 20,500.00 20,400.00 20,400.00 1.4K
09:44 20,400.00 20,500.00 20,400.00 20,500.00 1.0K
09:45 20,500.00 20,500.00 20,450.00 20,450.00 0.9K
09:46 20,450.00 20,450.00 20,400.00 20,400.00 0.5K
09:47 20,400.00 20,450.00 20,350.00 20,400.00 1.9K
09:48 20,400.00 20,400.00 20,350.00 20,350.00 2.0K
09:49 20,450.00 20,450.00 20,400.00 20,400.00 1.2K
09:50 20,400.00 20,550.00 20,400.00 20,500.00 0.7K
09:51 20,500.00 20,500.00 20,500.00 20,500.00 0.3K
09:52 20,550.00 20,550.00 20,500.00 20,500.00 0.9K
09:53 20,500.00 20,500.00 20,450.00 20,450.00 0.1K
09:54 20,400.00 20,450.00 20,400.00 20,450.00 0.2K
09:55 20,450.00 20,800.00 20,450.00 20,800.00 2.6K
09:56 20,750.00 20,750.00 20,650.00 20,750.00 0.2K
09:57 20,750.00 20,750.00 20,650.00 20,700.00 0.6K
09:58 20,750.00 20,850.00 20,750.00 20,850.00 0.5K
09:59 20,800.00 20,900.00 20,800.00 20,850.00 0.5K
10:00 20,850.00 20,850.00 20,750.00 20,750.00 0.2K
10:01 20,750.00 20,750.00 20,700.00 20,700.00 0.3K
10:02 20,650.00 20,700.00 20,650.00 20,650.00 0.1K
10:03 20,650.00 20,700.00 20,600.00 20,650.00 0.7K
10:04 20,600.00 20,650.00 20,600.00 20,650.00 0.1K
10:05 20,600.00 20,700.00 20,600.00 20,600.00 0.2K
10:06 20,600.00 20,700.00 20,600.00 20,650.00 0.5K
10:07 20,650.00 20,700.00 20,600.00 20,700.00 0.3K
10:08 20,750.00 20,750.00 20,700.00 20,750.00 1.0K
10:09 20,750.00 20,750.00 20,700.00 20,750.00 0.1K
10:10 20,750.00 20,750.00 20,600.00 20,600.00 0.3K
10:11 20,700.00 20,800.00 20,700.00 20,750.00 0.6K
10:12 20,800.00 20,800.00 20,750.00 20,750.00 0.3K
10:13 20,750.00 20,750.00 20,750.00 20,750.00 0.0K
10:14 20,750.00 20,800.00 20,750.00 20,800.00 0.1K
10:15 20,800.00 20,800.00 20,750.00 20,750.00 0.2K
10:16 20,700.00 20,800.00 20,700.00 20,800.00 0.3K
10:17 20,800.00 20,800.00 20,750.00 20,750.00 0.1K
10:18 20,750.00 20,800.00 20,750.00 20,800.00 0.1K
10:19 20,750.00 20,800.00 20,750.00 20,800.00 0.1K
10:20 20,800.00 20,850.00 20,800.00 20,850.00 0.2K
10:21 20,800.00 20,850.00 20,800.00 20,850.00 1.1K
10:22 20,850.00 20,900.00 20,800.00 20,900.00 0.1K
10:23 20,900.00 20,900.00 20,800.00 20,800.00 0.6K
10:24 20,900.00 20,900.00 20,850.00 20,900.00 0.1K
10:25 20,900.00 20,900.00 20,850.00 20,900.00 0.1K
10:26 20,800.00 20,850.00 20,800.00 20,850.00 0.1K
10:27 20,850.00 20,850.00 20,800.00 20,800.00 0.7K
10:28 20,800.00 20,850.00 20,800.00 20,800.00 0.4K
10:29 20,800.00 20,800.00 20,800.00 20,800.00 0.3K
10:30 20,800.00 20,850.00 20,800.00 20,850.00 0.1K
10:31 20,850.00 20,850.00 20,850.00 20,850.00 0.2K
10:32 20,850.00 20,850.00 20,800.00 20,800.00 0.3K
10:33 20,800.00 20,850.00 20,800.00 20,850.00 0.1K
10:34 20,800.00 20,850.00 20,800.00 20,800.00 0.4K
10:35 20,800.00 20,800.00 20,800.00 20,800.00 0.1K
10:36 20,800.00 20,850.00 20,800.00 20,800.00 0.3K
10:37 20,850.00 20,850.00 20,850.00 20,850.00 0.1K
10:38 20,800.00 20,850.00 20,800.00 20,800.00 0.1K
10:39 20,800.00 20,850.00 20,800.00 20,850.00 0.2K
10:40 20,850.00 20,850.00 20,800.00 20,800.00 0.1K
10:41 20,850.00 20,850.00 20,800.00 20,850.00 0.2K
10:42 20,850.00 20,850.00 20,850.00 20,850.00 0.0K
10:43 20,825.00 20,825.00 20,800.00 20,800.00 0.0K
10:44 20,850.00 20,850.00 20,800.00 20,800.00 0.5K
10:45 20,800.00 20,800.00 20,800.00 20,800.00 0.1K
10:46 20,800.00 20,800.00 20,750.00 20,800.00 0.1K
10:47 20,800.00 20,800.00 20,750.00 20,800.00 1.4K
10:48 20,700.00 20,750.00 20,650.00 20,650.00 0.5K
10:49 20,700.00 20,750.00 20,700.00 20,750.00 0.3K
10:50 20,750.00 20,800.00 20,750.00 20,800.00 0.1K
10:51 20,750.00 20,750.00 20,750.00 20,750.00 0.0K
10:52 20,800.00 20,800.00 20,800.00 20,800.00 0.4K
10:53 20,800.00 20,850.00 20,800.00 20,800.00 1.3K
10:54 20,900.00 20,900.00 20,800.00 20,800.00 0.1K
10:55 20,800.00 20,900.00 20,800.00 20,900.00 0.8K
10:56 20,850.00 20,900.00 20,800.00 20,900.00 0.2K
10:57 20,900.00 20,900.00 20,900.00 20,900.00 0.0K
10:58 20,900.00 20,900.00 20,850.00 20,900.00 0.2K
10:59 20,850.00 20,850.00 20,850.00 20,850.00 1.1K
11:00 20,800.00 20,900.00 20,800.00 20,900.00 0.6K
11:01 20,900.00 20,900.00 20,800.00 20,800.00 0.3K
11:02 20,850.00 20,900.00 20,850.00 20,850.00 0.1K
11:03 20,850.00 20,850.00 20,850.00 20,850.00 0.1K
11:04 20,800.00 20,900.00 20,800.00 20,900.00 1.8K
11:05 20,850.00 20,900.00 20,850.00 20,850.00 0.3K
11:06 20,900.00 20,900.00 20,850.00 20,850.00 0.2K
11:07 20,900.00 20,900.00 20,750.00 20,750.00 0.3K
11:08 20,800.00 20,900.00 20,750.00 20,900.00 0.2K
11:09 20,850.00 20,850.00 20,850.00 20,850.00 0.1K
11:10 20,800.00 20,850.00 20,800.00 20,850.00 0.0K
11:11 20,850.00 20,850.00 20,800.00 20,800.00 0.2K
11:12 20,800.00 20,850.00 20,800.00 20,850.00 1.0K
11:13 20,850.00 20,850.00 20,800.00 20,850.00 0.1K
11:14 20,850.00 20,850.00 20,850.00 20,850.00 0.1K
11:15 20,800.00 20,850.00 20,800.00 20,850.00 0.2K
11:16 20,850.00 20,850.00 20,850.00 20,850.00 0.1K
11:17 20,850.00 20,900.00 20,850.00 20,900.00 0.2K
11:18 20,900.00 20,900.00 20,850.00 20,850.00 0.1K
11:19 20,850.00 20,950.00 20,850.00 20,950.00 0.6K
11:20 20,900.00 20,900.00 20,900.00 20,900.00 0.0K
11:21 20,950.00 20,950.00 20,900.00 20,950.00 0.2K
11:22 20,900.00 20,950.00 20,850.00 20,900.00 0.4K
11:23 20,950.00 20,950.00 20,850.00 20,850.00 0.0K
11:24 20,900.00 20,950.00 20,900.00 20,950.00 0.1K
11:25 20,950.00 20,950.00 20,900.00 20,900.00 0.2K
11:26 20,950.00 20,950.00 20,950.00 20,950.00 0.1K
11:27 20,850.00 20,950.00 20,850.00 20,900.00 0.2K
11:28 20,900.00 20,950.00 20,850.00 20,850.00 0.1K
11:29 20,950.00 20,950.00 20,950.00 20,950.00 0.3K
11:30 20,900.00 20,950.00 20,900.00 20,950.00 0.3K
11:31 20,900.00 20,900.00 20,900.00 20,900.00 0.0K
11:32 20,950.00 20,950.00 20,850.00 20,950.00 0.1K
11:33 20,950.00 20,950.00 20,850.00 20,850.00 0.4K
11:34 20,900.00 20,900.00 20,900.00 20,900.00 0.1K
11:35 20,850.00 20,900.00 20,850.00 20,900.00 0.1K
11:36 20,900.00 20,900.00 20,900.00 20,900.00 0.1K
11:37 20,850.00 20,900.00 20,850.00 20,900.00 0.1K
11:38 20,900.00 20,900.00 20,850.00 20,850.00 0.4K
11:39 20,900.00 20,900.00 20,900.00 20,900.00 0.0K
11:40 20,900.00 20,900.00 20,850.00 20,900.00 0.1K
11:41 20,900.00 20,900.00 20,900.00 20,900.00 0.2K
11:42 20,900.00 20,900.00 20,850.00 20,900.00 0.1K
11:43 20,900.00 20,900.00 20,900.00 20,900.00 0.1K
11:44 20,850.00 20,900.00 20,850.00 20,900.00 0.1K
11:45 20,900.00 20,950.00 20,900.00 20,900.00 0.2K
11:46 20,900.00 20,900.00 20,900.00 20,900.00 0.0K
11:47 20,900.00 20,900.00 20,850.00 20,850.00 0.2K
11:48 20,900.00 20,900.00 20,900.00 20,900.00 0.0K
11:49 20,850.00 20,950.00 20,850.00 20,900.00 0.2K
11:50 20,900.00 20,900.00 20,850.00 20,850.00 0.1K
11:51 20,900.00 20,950.00 20,850.00 20,950.00 0.2K
11:52 20,950.00 20,950.00 20,850.00 20,850.00 0.1K
11:53 20,900.00 20,950.00 20,900.00 20,950.00 0.2K
11:54 20,950.00 20,950.00 20,900.00 20,950.00 0.4K
11:55 20,950.00 20,950.00 20,900.00 20,900.00 0.2K
11:56 20,950.00 20,950.00 20,950.00 20,950.00 0.0K
11:57 20,900.00 20,950.00 20,900.00 20,950.00 0.2K
11:58 20,950.00 20,950.00 20,950.00 20,950.00 0.0K
11:59 20,900.00 20,950.00 20,850.00 20,850.00 0.7K
12:00 20,900.00 20,950.00 20,900.00 20,900.00 0.1K
12:01 20,900.00 20,900.00 20,900.00 20,900.00 0.1K
12:02 20,900.00 20,925.00 20,900.00 20,900.00 0.1K
12:03 20,900.00 20,900.00 20,900.00 20,900.00 0.1K
12:04 20,900.00 20,950.00 20,850.00 20,900.00 0.2K
12:05 20,900.00 20,950.00 20,900.00 20,900.00 0.2K
12:06 20,850.00 20,900.00 20,850.00 20,900.00 0.1K
12:07 20,950.00 20,950.00 20,850.00 20,850.00 0.0K
12:08 20,900.00 20,950.00 20,900.00 20,950.00 0.1K
12:09 20,900.00 20,950.00 20,900.00 20,950.00 0.1K
12:10 20,950.00 20,950.00 20,950.00 20,950.00 0.0K
12:11 20,900.00 20,950.00 20,900.00 20,950.00 0.2K
12:12 20,850.00 20,900.00 20,850.00 20,900.00 0.5K
12:13 20,850.00 20,950.00 20,850.00 20,850.00 0.1K
12:14 20,900.00 20,950.00 20,900.00 20,950.00 0.2K
12:15 20,900.00 20,950.00 20,900.00 20,900.00 0.0K
12:16 20,950.00 20,950.00 20,900.00 20,950.00 0.1K
12:17 20,950.00 20,950.00 20,900.00 20,900.00 0.1K
12:18 20,950.00 20,950.00 20,900.00 20,900.00 0.2K
12:19 20,950.00 20,950.00 20,900.00 20,900.00 0.1K
12:20 20,900.00 20,900.00 20,900.00 20,900.00 0.1K
12:21 20,900.00 20,900.00 20,850.00 20,900.00 0.1K
12:22 20,900.00 20,900.00 20,900.00 20,900.00 0.1K
12:23 20,900.00 20,900.00 20,900.00 20,900.00 0.0K
12:24 20,900.00 20,950.00 20,850.00 20,950.00 0.2K
12:25 20,950.00 20,950.00 20,950.00 20,950.00 0.1K
12:26 20,950.00 20,950.00 20,900.00 20,900.00 0.1K
12:27 20,900.00 20,950.00 20,900.00 20,925.00 0.1K
12:28 20,900.00 20,950.00 20,900.00 20,950.00 0.0K
12:29 20,950.00 20,950.00 20,900.00 20,950.00 0.1K
12:30 20,950.00 20,950.00 20,950.00 20,950.00 0.2K
12:31 20,950.00 20,950.00 20,900.00 20,950.00 0.1K
12:32 20,950.00 20,950.00 20,950.00 20,950.00 0.1K
12:33 20,900.00 20,950.00 20,900.00 20,950.00 0.1K
12:34 20,950.00 20,950.00 20,900.00 20,900.00 0.1K
12:35 20,950.00 20,950.00 20,900.00 20,900.00 0.2K
12:36 20,900.00 20,950.00 20,900.00 20,950.00 0.0K
12:37 20,950.00 20,950.00 20,900.00 20,950.00 0.1K
12:38 20,900.00 20,950.00 20,900.00 20,950.00 0.2K
12:39 20,900.00 20,900.00 20,900.00 20,900.00 0.0K
12:40 20,950.00 20,950.00 20,900.00 20,950.00 0.3K
12:41 20,950.00 20,950.00 20,900.00 20,950.00 0.1K
12:42 20,950.00 20,950.00 20,950.00 20,950.00 0.1K
12:43 20,900.00 20,950.00 20,900.00 20,900.00 0.2K
12:44 20,900.00 20,950.00 20,900.00 20,900.00 0.1K
12:45 20,950.00 20,950.00 20,950.00 20,950.00 0.0K
12:46 20,950.00 20,950.00 20,900.00 20,950.00 0.5K
12:47 20,950.00 20,950.00 20,900.00 20,900.00 0.0K
12:48 20,950.00 20,950.00 20,900.00 20,900.00 0.1K
12:49 20,950.00 20,950.00 20,900.00 20,900.00 0.2K
12:50 20,950.00 20,950.00 20,950.00 20,950.00 0.2K
12:51 20,950.00 20,950.00 20,950.00 20,950.00 0.1K
12:52 20,950.00 21,000.00 20,900.00 21,000.00 0.2K
12:53 21,000.00 21,000.00 20,900.00 20,900.00 0.1K
12:54 20,950.00 21,000.00 20,950.00 21,000.00 0.3K
12:55 20,950.00 20,950.00 20,950.00 20,950.00 0.1K
12:56 20,950.00 20,950.00 20,900.00 20,950.00 0.1K
12:57 20,950.00 21,000.00 20,950.00 20,950.00 0.1K
12:58 20,950.00 21,000.00 20,900.00 21,000.00 0.1K
12:59 21,000.00 21,000.00 20,950.00 21,000.00 0.1K
13:00 20,950.00 21,000.00 20,950.00 21,000.00 0.1K
13:01 21,000.00 21,000.00 20,950.00 20,950.00 0.1K
13:02 21,000.00 21,000.00 21,000.00 21,000.00 0.2K
13:03 21,000.00 21,000.00 20,900.00 20,950.00 0.3K
13:04 20,950.00 21,000.00 20,950.00 20,950.00 0.1K
13:05 21,000.00 21,000.00 20,950.00 21,000.00 0.1K
13:06 21,000.00 21,000.00 20,950.00 21,000.00 0.2K
13:07 21,000.00 21,000.00 20,950.00 20,950.00 0.1K
13:08 21,000.00 21,000.00 20,950.00 20,950.00 0.2K
13:09 20,950.00 21,050.00 20,950.00 21,050.00 2.4K
13:10 21,050.00 21,100.00 21,050.00 21,100.00 0.3K
13:11 21,100.00 21,100.00 21,050.00 21,100.00 0.4K
13:12 21,050.00 21,150.00 21,050.00 21,150.00 1.1K
13:13 21,150.00 21,150.00 21,100.00 21,150.00 0.1K
13:14 21,150.00 21,150.00 21,050.00 21,100.00 1.7K
13:15 21,100.00 21,100.00 21,050.00 21,050.00 0.3K
13:16 21,050.00 21,100.00 21,050.00 21,100.00 0.1K
13:17 21,050.00 21,100.00 21,000.00 21,050.00 0.2K
13:18 21,050.00 21,100.00 21,050.00 21,050.00 0.5K
13:19 21,050.00 21,050.00 21,000.00 21,000.00 1.3K
13:20 21,000.00 21,000.00 20,950.00 21,000.00 0.1K
13:21 21,000.00 21,050.00 21,000.00 21,000.00 0.2K
13:22 21,000.00 21,000.00 21,000.00 21,000.00 0.4K
13:23 21,000.00 21,050.00 20,950.00 21,000.00 0.2K
13:24 21,000.00 21,050.00 21,000.00 21,050.00 0.1K
13:25 21,050.00 21,100.00 21,000.00 21,050.00 0.1K
13:26 21,050.00 21,100.00 21,050.00 21,100.00 0.3K
13:27 21,100.00 21,150.00 21,050.00 21,150.00 0.7K
13:28 21,150.00 21,150.00 21,050.00 21,050.00 0.2K
13:29 21,150.00 21,150.00 21,050.00 21,150.00 0.2K
13:30 21,150.00 21,150.00 21,100.00 21,100.00 0.2K
13:31 21,150.00 21,150.00 21,150.00 21,150.00 0.2K
13:32 21,150.00 21,150.00 21,050.00 21,150.00 0.9K
13:33 21,050.00 21,150.00 21,050.00 21,150.00 0.4K
13:34 21,100.00 21,150.00 21,050.00 21,100.00 0.2K
13:35 21,100.00 21,150.00 21,050.00 21,100.00 0.3K
13:36 21,100.00 21,150.00 21,100.00 21,150.00 0.2K
13:37 21,150.00 21,150.00 21,050.00 21,150.00 0.2K
13:38 21,150.00 21,150.00 21,050.00 21,050.00 0.3K
13:39 21,100.00 21,100.00 21,050.00 21,050.00 0.3K
13:40 21,100.00 21,150.00 21,050.00 21,100.00 0.3K
13:41 21,050.00 21,100.00 21,050.00 21,100.00 0.2K
13:42 21,050.00 21,100.00 21,050.00 21,100.00 0.2K
13:43 21,100.00 21,100.00 21,100.00 21,100.00 0.3K
13:44 21,050.00 21,100.00 21,050.00 21,100.00 0.2K
13:45 21,050.00 21,100.00 21,050.00 21,100.00 0.6K
13:46 21,100.00 21,100.00 21,050.00 21,050.00 0.1K
13:47 21,100.00 21,100.00 21,050.00 21,100.00 0.3K
13:48 21,100.00 21,150.00 21,100.00 21,150.00 0.1K
13:49 21,100.00 21,150.00 21,100.00 21,100.00 0.2K
13:50 21,100.00 21,100.00 21,050.00 21,050.00 0.1K
13:51 21,100.00 21,100.00 21,100.00 21,100.00 0.3K
13:52 21,100.00 21,100.00 21,050.00 21,100.00 0.1K
13:53 21,100.00 21,100.00 21,050.00 21,100.00 0.2K
13:54 21,100.00 21,150.00 21,050.00 21,150.00 0.2K
13:55 21,150.00 21,150.00 21,100.00 21,150.00 0.2K
13:56 21,100.00 21,150.00 21,100.00 21,100.00 0.2K
13:57 21,100.00 21,100.00 21,050.00 21,100.00 0.1K
13:58 21,100.00 21,100.00 21,100.00 21,100.00 0.1K
13:59 21,100.00 21,150.00 21,100.00 21,100.00 0.5K
14:00 21,100.00 21,150.00 21,100.00 21,100.00 0.2K
14:01 21,100.00 21,150.00 21,100.00 21,100.00 0.1K
14:02 21,100.00 21,100.00 21,050.00 21,100.00 0.3K
14:03 21,100.00 21,100.00 21,100.00 21,100.00 0.1K
14:04 21,100.00 21,100.00 21,050.00 21,100.00 0.3K
14:05 21,100.00 21,100.00 21,050.00 21,100.00 0.2K
14:06 21,050.00 21,100.00 21,000.00 21,050.00 1.6K
14:07 21,050.00 21,100.00 21,000.00 21,100.00 0.8K
14:08 21,050.00 21,100.00 21,050.00 21,050.00 0.2K
14:09 21,100.00 21,100.00 21,000.00 21,100.00 0.2K
14:10 21,050.00 21,100.00 21,050.00 21,100.00 0.5K
14:11 21,100.00 21,100.00 21,050.00 21,100.00 0.2K
14:12 21,100.00 21,100.00 21,000.00 21,050.00 0.7K
14:13 21,050.00 21,050.00 21,050.00 21,050.00 0.1K
14:14 21,050.00 21,100.00 21,000.00 21,050.00 0.5K
14:15 21,000.00 21,100.00 21,000.00 21,100.00 0.2K
14:16 21,100.00 21,100.00 21,000.00 21,050.00 0.0K
14:17 21,050.00 21,050.00 21,000.00 21,050.00 0.4K
14:18 21,000.00 21,050.00 21,000.00 21,050.00 0.3K
14:19 21,050.00 21,050.00 21,000.00 21,000.00 0.3K
14:20 21,000.00 21,050.00 21,000.00 21,050.00 0.2K
14:21 21,050.00 21,050.00 21,000.00 21,050.00 0.3K
14:22 21,000.00 21,050.00 21,000.00 21,000.00 0.1K
14:23 21,000.00 21,000.00 20,950.00 21,000.00 0.2K
14:24 21,000.00 21,000.00 21,000.00 21,000.00 0.2K
14:25 21,050.00 21,050.00 21,000.00 21,000.00 0.2K
14:26 21,000.00 21,050.00 21,000.00 21,000.00 0.2K
14:27 21,000.00 21,050.00 21,000.00 21,050.00 0.2K
14:28 21,050.00 21,050.00 21,000.00 21,050.00 0.2K
14:29 21,000.00 21,050.00 20,950.00 20,950.00 0.3K
14:30 20,950.00 21,000.00 20,950.00 21,000.00 0.1K
14:31 20,950.00 21,000.00 20,950.00 21,000.00 0.8K
14:32 21,000.00 21,000.00 20,950.00 20,950.00 0.3K
14:33 21,000.00 21,000.00 20,900.00 21,000.00 0.1K
14:34 21,000.00 21,000.00 20,950.00 20,950.00 0.1K
14:35 21,000.00 21,000.00 21,000.00 21,000.00 0.3K
14:36 21,000.00 21,050.00 20,950.00 20,950.00 0.3K
14:37 21,000.00 21,050.00 21,000.00 21,050.00 0.1K
14:38 21,000.00 21,050.00 21,000.00 21,050.00 0.1K
14:39 21,000.00 21,050.00 21,000.00 21,050.00 0.1K
14:40 21,000.00 21,050.00 21,000.00 21,050.00 0.3K
14:41 21,050.00 21,050.00 20,950.00 20,950.00 0.2K
14:42 21,000.00 21,000.00 21,000.00 21,000.00 1.0K
14:43 21,050.00 21,050.00 21,000.00 21,000.00 0.6K
14:44 21,000.00 21,050.00 21,000.00 21,050.00 0.2K
14:45 21,000.00 21,050.00 21,000.00 21,050.00 0.1K
14:46 21,050.00 21,050.00 21,000.00 21,050.00 0.2K
14:47 21,050.00 21,050.00 21,050.00 21,050.00 0.1K
14:48 21,050.00 21,050.00 21,000.00 21,050.00 0.3K
14:49 21,050.00 21,050.00 21,050.00 21,050.00 0.1K
14:50 21,000.00 21,050.00 21,000.00 21,050.00 0.3K
14:51 21,050.00 21,050.00 20,950.00 21,000.00 0.1K
14:52 21,000.00 21,050.00 21,000.00 21,000.00 0.2K
14:53 21,050.00 21,050.00 21,000.00 21,000.00 0.1K
14:54 21,000.00 21,000.00 21,000.00 21,000.00 0.2K
14:55 21,000.00 21,000.00 21,000.00 21,000.00 0.0K
14:56 21,000.00 21,000.00 20,900.00 20,900.00 0.5K
14:57 20,950.00 20,950.00 20,950.00 20,950.00 0.1K
14:58 20,950.00 20,950.00 20,900.00 20,950.00 0.1K
14:59 20,950.00 20,950.00 20,900.00 20,900.00 0.7K
15:00 20,900.00 20,950.00 20,900.00 20,950.00 0.2K
15:01 20,950.00 20,950.00 20,950.00 20,950.00 0.2K
15:02 20,900.00 20,950.00 20,900.00 20,950.00 0.1K
15:03 20,950.00 20,950.00 20,900.00 20,900.00 1.6K
15:04 20,900.00 21,000.00 20,900.00 20,950.00 1.1K
15:05 20,900.00 20,900.00 20,850.00 20,900.00 0.3K
15:06 20,900.00 20,950.00 20,900.00 20,950.00 0.2K
15:07 20,900.00 20,950.00 20,900.00 20,900.00 0.2K
15:08 20,900.00 20,900.00 20,900.00 20,900.00 0.2K
15:09 20,900.00 20,900.00 20,850.00 20,850.00 0.2K
15:10 20,850.00 20,900.00 20,850.00 20,900.00 0.2K
15:11 20,900.00 20,900.00 20,900.00 20,900.00 0.1K
15:12 20,900.00 20,900.00 20,850.00 20,900.00 0.5K
15:13 20,900.00 20,900.00 20,900.00 20,900.00 0.1K
15:14 20,900.00 20,900.00 20,850.00 20,900.00 0.1K
15:15 20,850.00 20,900.00 20,850.00 20,900.00 0.6K
15:16 20,900.00 20,900.00 20,850.00 20,850.00 0.6K
15:17 20,900.00 20,900.00 20,800.00 20,900.00 1.5K
15:18 20,750.00 20,900.00 20,750.00 20,750.00 0.3K
15:19 20,850.00 20,900.00 20,850.00 20,900.00 0.0K
15:29 20,800.00 20,800.00 20,800.00 20,800.00 1.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 22,400.00 22,400.00 21,150.00 21,400.00 0.1M
2025-09-29 21,850.00 22,200.00 21,600.00 21,850.00 0.1M
2025-09-26 21,700.00 22,600.00 21,100.00 21,650.00 0.2M
2025-09-25 21,600.00 22,800.00 21,350.00 22,100.00 0.3M
2025-09-24 20,550.00 21,800.00 20,350.00 21,800.00 0.2M
2025-09-23 21,000.00 21,200.00 20,300.00 20,800.00 0.1M
2025-09-22 20,750.00 21,300.00 20,150.00 20,850.00 0.2M
2025-09-19 21,000.00 21,100.00 19,940.00 20,550.00 0.3M
2025-09-18 19,890.00 20,400.00 19,500.00 20,100.00 0.2M
2025-09-17 19,380.00 19,880.00 19,010.00 19,700.00 0.1M
2025-09-16 19,540.00 20,850.00 19,090.00 19,880.00 0.4M
2025-09-15 19,400.00 20,100.00 18,880.00 19,520.00 0.4M
2025-09-12 17,340.00 18,500.00 17,150.00 18,500.00 0.2M
2025-09-11 16,890.00 17,100.00 16,630.00 17,100.00 0.1M
2025-09-10 16,700.00 16,880.00 16,600.00 16,870.00 0.0M
2025-09-09 16,400.00 16,880.00 16,210.00 16,680.00 0.1M
2025-09-08 16,190.00 16,260.00 16,070.00 16,190.00 0.0M
2025-09-05 15,980.00 16,220.00 15,810.00 16,020.00 0.1M
2025-09-04 15,470.00 15,740.00 15,190.00 15,600.00 0.0M
2025-09-03 15,310.00 15,390.00 15,130.00 15,350.00 0.0M
2025-09-02 15,120.00 15,380.00 15,120.00 15,330.00 0.0M
2025-09-01 15,800.00 15,830.00 14,930.00 15,190.00 0.1M
2025-08-29 15,920.00 16,090.00 15,830.00 15,960.00 0.0M
2025-08-28 16,070.00 16,080.00 15,820.00 15,900.00 0.0M
2025-08-27 16,190.00 16,190.00 15,860.00 16,080.00 0.0M
2025-08-26 16,000.00 16,140.00 15,830.00 16,040.00 0.0M
2025-08-25 16,020.00 16,050.00 15,860.00 15,970.00 0.0M
2025-08-22 15,750.00 15,910.00 15,690.00 15,780.00 0.0M
2025-08-21 15,860.00 16,190.00 15,620.00 15,730.00 0.0M
2025-08-20 16,100.00 16,120.00 15,640.00 15,830.00 0.1M
2025-08-19 17,000.00 17,120.00 16,340.00 16,480.00 0.1M
2025-08-18 17,660.00 17,660.00 16,930.00 16,980.00 0.1M
2025-08-14 18,060.00 18,130.00 17,700.00 17,850.00 0.0M
2025-08-13 18,000.00 18,240.00 17,820.00 18,040.00 0.1M
2025-08-12 18,210.00 18,320.00 17,740.00 17,750.00 0.0M
2025-08-11 18,310.00 18,440.00 18,000.00 18,030.00 0.0M
2025-08-08 17,750.00 18,650.00 17,690.00 18,280.00 0.1M
2025-08-07 17,890.00 17,890.00 17,540.00 17,720.00 0.0M
2025-08-06 17,550.00 17,670.00 17,450.00 17,670.00 0.0M
2025-08-05 17,830.00 18,140.00 17,420.00 17,750.00 0.0M
2025-08-04 17,260.00 17,710.00 17,160.00 17,600.00 0.0M
2025-08-01 18,250.00 18,250.00 17,250.00 17,480.00 0.1M
2025-07-31 18,790.00 18,970.00 18,260.00 18,550.00 0.1M
2025-07-30 18,030.00 19,440.00 17,980.00 18,260.00 0.3M
2025-07-29 18,310.00 18,310.00 17,480.00 17,840.00 0.1M
2025-07-28 17,280.00 18,190.00 17,150.00 18,140.00 0.1M
2025-07-25 17,100.00 17,270.00 17,060.00 17,190.00 0.0M
2025-07-24 17,340.00 17,390.00 17,030.00 17,090.00 0.0M
2025-07-23 17,290.00 17,290.00 16,900.00 17,150.00 0.0M
2025-07-22 17,510.00 17,520.00 17,070.00 17,200.00 0.0M
2025-07-21 17,490.00 17,530.00 17,220.00 17,520.00 0.0M
2025-07-18 17,560.00 17,600.00 17,100.00 17,400.00 0.0M
2025-07-17 17,650.00 17,760.00 17,210.00 17,550.00 0.0M
2025-07-16 18,080.00 18,090.00 16,960.00 17,730.00 0.0M
2025-07-15 17,840.00 18,360.00 17,620.00 18,080.00 0.1M
2025-07-14 18,110.00 18,140.00 17,740.00 17,900.00 0.0M
2025-07-11 17,810.00 18,370.00 17,810.00 18,080.00 0.0M
2025-07-10 17,690.00 18,100.00 17,660.00 17,840.00 0.0M
2025-07-09 17,610.00 17,630.00 17,340.00 17,550.00 0.0M
2025-07-08 17,640.00 17,680.00 17,180.00 17,550.00 0.1M
2025-07-07 17,970.00 17,970.00 17,520.00 17,640.00 0.0M
2025-07-04 18,310.00 18,350.00 17,520.00 17,750.00 0.1M
2025-07-03 17,780.00 18,150.00 17,650.00 18,150.00 0.1M
2025-07-02 18,030.00 18,200.00 17,410.00 17,580.00 0.1M
2025-07-01 18,750.00 18,750.00 18,020.00 18,030.00 0.1M
2025-06-30 18,450.00 18,640.00 18,210.00 18,520.00 0.1M
2025-06-27 19,130.00 19,230.00 18,140.00 18,450.00 0.2M
2025-06-26 19,300.00 19,900.00 18,900.00 19,000.00 0.2M
2025-06-25 19,600.00 19,980.00 19,180.00 19,230.00 0.1M
2025-06-24 19,400.00 19,560.00 19,200.00 19,350.00 0.1M
2025-06-23 19,000.00 19,300.00 18,200.00 19,150.00 0.2M
2025-06-20 20,150.00 20,350.00 19,500.00 19,580.00 0.2M
2025-06-19 21,150.00 21,150.00 20,050.00 20,150.00 0.3M
2025-06-18 20,500.00 20,500.00 19,950.00 20,300.00 0.2M
2025-06-17 18,980.00 21,350.00 18,780.00 20,300.00 0.8M
2025-06-16 18,570.00 18,940.00 18,500.00 18,710.00 0.1M
2025-06-13 19,150.00 19,160.00 18,370.00 18,880.00 0.2M
2025-06-12 19,300.00 19,380.00 18,920.00 19,110.00 0.2M
2025-06-11 19,160.00 19,500.00 19,120.00 19,370.00 0.2M
2025-06-10 19,470.00 19,470.00 18,710.00 19,110.00 0.4M
2025-06-09 17,330.00 18,910.00 17,140.00 18,850.00 0.7M
2025-06-05 17,240.00 17,490.00 17,020.00 17,210.00 0.3M
2025-06-04 16,660.00 17,340.00 16,660.00 17,100.00 0.1M
2025-06-02 16,900.00 17,000.00 16,570.00 16,600.00 0.1M
2025-05-30 17,110.00 17,110.00 16,730.00 16,800.00 0.0M
2025-05-29 17,200.00 17,470.00 17,070.00 17,160.00 0.1M
2025-05-28 16,800.00 17,380.00 16,800.00 17,100.00 0.1M
2025-05-27 16,960.00 17,030.00 16,660.00 16,770.00 0.1M
2025-05-26 16,150.00 17,150.00 16,150.00 16,980.00 0.1M
2025-05-23 16,500.00 16,530.00 15,930.00 16,150.00 0.1M
2025-05-22 17,060.00 17,090.00 16,310.00 16,430.00 0.2M
2025-05-21 16,890.00 17,550.00 16,850.00 17,240.00 0.1M
2025-05-20 16,820.00 17,150.00 16,820.00 16,980.00 0.1M
2025-05-19 17,060.00 17,380.00 16,510.00 16,740.00 0.1M
2025-05-16 17,650.00 17,740.00 17,110.00 17,280.00 0.1M
2025-05-15 17,750.00 17,850.00 17,500.00 17,640.00 0.2M
2025-05-14 17,590.00 17,880.00 17,390.00 17,660.00 0.3M
2025-05-13 17,900.00 17,900.00 17,390.00 17,400.00 0.2M
2025-05-12 17,000.00 17,770.00 16,780.00 17,540.00 0.3M
2025-05-09 17,560.00 17,570.00 16,750.00 16,820.00 0.1M
2025-05-08 17,270.00 17,320.00 17,070.00 17,230.00 0.1M
2025-05-07 16,540.00 18,180.00 16,540.00 17,040.00 0.5M
2025-05-02 16,570.00 16,780.00 16,400.00 16,720.00 0.0M
2025-04-30 16,830.00 16,840.00 16,500.00 16,570.00 0.1M
2025-04-29 16,760.00 16,910.00 16,630.00 16,870.00 0.1M
2025-04-28 17,520.00 17,520.00 16,710.00 16,720.00 0.1M
2025-04-25 17,630.00 17,890.00 17,440.00 17,460.00 0.1M
2025-04-24 18,180.00 18,180.00 17,490.00 17,510.00 0.1M
2025-04-23 17,390.00 17,940.00 16,180.00 17,880.00 0.2M
2025-04-22 17,210.00 17,540.00 16,730.00 17,090.00 0.1M
2025-04-21 17,470.00 17,680.00 17,050.00 17,420.00 0.1M
2025-04-18 17,920.00 17,920.00 17,370.00 17,470.00 0.1M
2025-04-17 17,650.00 17,970.00 17,560.00 17,940.00 0.1M
2025-04-16 18,550.00 18,550.00 17,440.00 17,540.00 0.2M
2025-04-15 18,240.00 18,840.00 17,510.00 18,590.00 0.2M
2025-04-14 17,700.00 18,260.00 17,510.00 17,850.00 0.1M
2025-04-11 16,900.00 17,390.00 16,900.00 17,370.00 0.1M
2025-04-10 17,250.00 17,350.00 16,940.00 17,230.00 0.1M
2025-04-09 16,600.00 16,750.00 16,010.00 16,190.00 0.1M
2025-04-08 17,350.00 17,660.00 16,720.00 16,860.00 0.1M
2025-04-07 17,250.00 17,390.00 16,780.00 17,020.00 0.2M
2025-04-04 17,730.00 18,480.00 17,480.00 17,950.00 0.3M
2025-04-03 17,040.00 19,150.00 16,500.00 18,200.00 0.8M
2025-04-02 17,950.00 17,950.00 17,120.00 17,220.00 0.2M
2025-04-01 15,910.00 17,790.00 15,910.00 17,750.00 0.4M
2025-03-31 16,180.00 16,180.00 15,480.00 15,810.00 0.1M
2025-03-28 17,010.00 17,110.00 16,300.00 16,520.00 0.1M
2025-03-27 16,880.00 17,030.00 16,230.00 16,840.00 0.1M
2025-03-26 17,180.00 17,350.00 16,600.00 17,000.00 0.1M
2025-03-25 17,840.00 17,840.00 17,110.00 17,170.00 0.1M
2025-03-24 17,740.00 17,740.00 17,200.00 17,480.00 0.1M
2025-03-21 17,570.00 18,060.00 17,530.00 17,740.00 0.1M
2025-03-20 18,810.00 18,850.00 17,570.00 17,570.00 0.3M
2025-03-19 18,680.00 18,830.00 18,360.00 18,520.00 0.2M
2025-03-18 19,160.00 19,450.00 18,340.00 18,470.00 0.4M
2025-03-17 18,640.00 18,910.00 18,350.00 18,710.00 0.3M
2025-03-14 17,510.00 19,390.00 17,500.00 18,250.00 1.0M
2025-03-13 18,200.00 18,530.00 17,500.00 17,690.00 0.3M
2025-03-12 17,110.00 18,350.00 17,110.00 18,100.00 0.6M
2025-03-11 16,170.00 18,290.00 16,100.00 17,180.00 0.7M
2025-03-10 17,370.00 17,670.00 16,960.00 16,980.00 0.2M
2025-03-07 17,990.00 17,990.00 17,080.00 17,120.00 0.3M
2025-03-06 19,150.00 20,600.00 18,200.00 18,400.00 1.0M
2025-03-05 18,200.00 18,800.00 17,680.00 18,060.00 0.1M
2025-03-04 18,700.00 18,720.00 17,500.00 18,130.00 0.2M
2025-02-28 19,860.00 20,300.00 18,720.00 18,860.00 0.3M
2025-02-27 19,750.00 20,850.00 19,750.00 20,550.00 0.5M
2025-02-26 19,240.00 19,820.00 19,200.00 19,350.00 0.2M
2025-02-25 20,600.00 21,400.00 19,320.00 19,510.00 0.5M
2025-02-24 22,550.00 22,700.00 20,150.00 20,450.00 0.7M
2025-02-21 23,650.00 24,900.00 23,400.00 23,550.00 0.7M
2025-02-20 24,600.00 24,750.00 23,150.00 23,900.00 0.8M
2025-02-19 24,300.00 26,300.00 23,550.00 25,750.00 3.4M
2025-02-18 23,500.00 24,600.00 23,300.00 24,400.00 1.0M
2025-02-17 23,100.00 25,050.00 22,850.00 23,350.00 2.0M
2025-02-14 25,050.00 25,600.00 22,600.00 23,100.00 1.4M
2025-02-13 25,100.00 26,050.00 24,500.00 25,850.00 1.5M
2025-02-12 28,250.00 28,400.00 24,800.00 25,300.00 3.1M
2025-02-11 22,600.00 28,750.00 21,150.00 28,750.00 17.4M
2025-02-10 17,340.00 22,150.00 17,300.00 22,150.00 7.7M
2025-02-07 16,980.00 17,810.00 16,770.00 17,050.00 1.4M
2025-02-06 16,900.00 18,130.00 16,630.00 16,710.00 1.9M
2025-02-05 15,810.00 18,200.00 15,600.00 16,510.00 2.8M
2025-02-04 17,720.00 17,880.00 16,100.00 16,100.00 2.4M
2025-02-03 23,650.00 26,800.00 17,900.00 17,960.00 12.0M