SF KOSPI 200 Leveraged 1.5 (SFKS200L15X)

SFKS200L15X
🏛️ 韓国 →
2,887.76
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
08:58 2,990.21 2,990.83 2,990.05 2,990.68 0.0K
08:59 2,990.52 2,990.68 2,989.74 2,990.21 0.0K
09:00 2,988.80 2,988.80 2,952.16 2,952.16 0.0K
09:01 2,951.53 2,953.06 2,945.35 2,952.00 0.0K
09:02 2,952.53 2,953.84 2,947.91 2,949.41 0.0K
09:03 2,948.69 2,951.29 2,947.91 2,949.07 0.0K
09:04 2,950.31 2,951.66 2,949.22 2,950.85 0.0K
09:05 2,949.69 2,951.47 2,948.00 2,949.07 0.0K
09:06 2,949.07 2,949.07 2,942.54 2,942.54 0.0K
09:07 2,941.79 2,945.75 2,941.79 2,943.88 0.0K
09:08 2,944.35 2,944.35 2,938.79 2,938.79 0.0K
09:09 2,939.23 2,946.22 2,939.23 2,946.22 0.0K
09:10 2,944.29 2,946.01 2,943.13 2,945.51 0.0K
09:11 2,945.45 2,946.79 2,944.26 2,945.98 0.0K
09:12 2,946.45 2,953.35 2,945.60 2,950.94 0.0K
09:13 2,951.85 2,955.38 2,951.78 2,953.91 0.0K
09:14 2,953.81 2,957.93 2,953.81 2,955.75 0.0K
09:15 2,956.22 2,956.22 2,951.13 2,951.13 0.0K
09:16 2,951.47 2,951.47 2,948.13 2,949.60 0.0K
09:17 2,951.04 2,951.04 2,947.31 2,947.88 0.0K
09:18 2,947.50 2,948.25 2,946.07 2,946.98 0.0K
09:19 2,947.63 2,947.69 2,943.23 2,943.23 0.0K
09:20 2,943.63 2,947.41 2,943.13 2,944.29 0.0K
09:21 2,944.85 2,946.44 2,944.57 2,945.88 0.0K
09:22 2,946.57 2,946.69 2,943.38 2,944.07 0.0K
09:23 2,943.66 2,945.07 2,941.66 2,942.13 0.0K
09:24 2,941.57 2,942.45 2,938.23 2,938.23 0.0K
09:25 2,938.55 2,938.98 2,935.73 2,935.88 0.0K
09:26 2,936.61 2,936.63 2,932.14 2,932.70 0.0K
09:27 2,932.23 2,932.23 2,928.58 2,928.58 0.0K
09:28 2,929.14 2,930.86 2,928.02 2,929.36 0.0K
09:29 2,928.83 2,931.79 2,928.83 2,931.33 0.0K
09:30 2,931.45 2,931.64 2,929.95 2,931.08 0.0K
09:31 2,930.86 2,933.55 2,930.86 2,933.55 0.0K
09:32 2,933.14 2,933.98 2,927.77 2,927.77 0.0K
09:33 2,926.61 2,927.52 2,925.24 2,925.24 0.0K
09:34 2,924.77 2,924.77 2,919.49 2,920.74 0.0K
09:35 2,919.52 2,922.27 2,917.90 2,917.96 0.0K
09:36 2,918.78 2,919.31 2,914.68 2,915.31 0.0K
09:37 2,915.06 2,916.09 2,911.19 2,911.69 0.0K
09:38 2,912.19 2,912.19 2,906.78 2,906.78 0.0K
09:39 2,908.06 2,912.72 2,908.06 2,911.75 0.0K
09:40 2,912.28 2,913.28 2,910.21 2,913.28 0.0K
09:41 2,911.81 2,918.02 2,911.81 2,916.09 0.0K
09:42 2,916.34 2,919.21 2,916.12 2,919.18 0.0K
09:43 2,919.27 2,920.74 2,918.65 2,920.40 0.0K
09:44 2,921.49 2,922.68 2,919.80 2,921.05 0.0K
09:45 2,921.68 2,924.08 2,921.36 2,922.30 0.0K
09:46 2,923.43 2,927.67 2,923.34 2,927.40 0.0K
09:47 2,927.55 2,928.42 2,925.71 2,927.83 0.0K
09:48 2,927.74 2,928.27 2,926.71 2,928.27 0.0K
09:49 2,927.77 2,928.52 2,926.27 2,927.83 0.0K
09:50 2,927.48 2,929.39 2,925.68 2,927.17 0.0K
09:51 2,926.80 2,927.21 2,925.58 2,926.83 0.0K
09:52 2,926.77 2,929.64 2,926.77 2,928.36 0.0K
09:53 2,930.14 2,930.14 2,927.77 2,928.99 0.0K
09:54 2,929.14 2,931.52 2,929.14 2,931.52 0.0K
09:55 2,931.08 2,932.45 2,929.89 2,931.17 0.0K
09:56 2,931.20 2,932.51 2,930.11 2,931.48 0.0K
09:57 2,931.23 2,931.23 2,926.61 2,926.61 0.0K
09:58 2,926.71 2,927.08 2,924.30 2,925.74 0.0K
09:59 2,925.46 2,925.46 2,923.30 2,924.36 0.0K
10:00 2,924.58 2,925.18 2,921.64 2,922.96 0.0K
10:01 2,922.99 2,922.99 2,916.74 2,917.37 0.0K
10:02 2,917.43 2,917.43 2,910.41 2,911.43 0.0K
10:03 2,911.12 2,915.74 2,910.44 2,914.84 0.0K
10:04 2,915.06 2,916.56 2,914.34 2,916.03 0.0K
10:05 2,916.09 2,917.18 2,915.15 2,916.93 0.0K
10:06 2,917.18 2,917.25 2,915.46 2,916.09 0.0K
10:07 2,916.28 2,916.28 2,910.84 2,911.28 0.0K
10:08 2,910.78 2,913.93 2,910.78 2,913.81 0.0K
10:09 2,914.03 2,916.53 2,914.03 2,914.81 0.0K
10:10 2,915.43 2,917.09 2,914.43 2,916.06 0.0K
10:11 2,917.05 2,918.24 2,915.96 2,917.56 0.0K
10:12 2,918.15 2,922.12 2,917.81 2,921.18 0.0K
10:13 2,921.74 2,923.08 2,920.68 2,922.68 0.0K
10:14 2,922.61 2,927.42 2,922.61 2,927.27 0.0K
10:15 2,926.49 2,927.15 2,924.55 2,927.15 0.0K
10:16 2,927.11 2,928.08 2,925.14 2,927.42 0.0K
10:17 2,927.30 2,927.30 2,924.30 2,924.40 0.0K
10:18 2,924.68 2,924.68 2,917.71 2,919.18 0.0K
10:19 2,918.90 2,921.21 2,918.65 2,919.80 0.0K
10:20 2,920.68 2,923.14 2,920.68 2,921.74 0.0K
10:21 2,922.18 2,923.46 2,921.33 2,921.68 0.0K
10:22 2,922.27 2,922.30 2,920.71 2,921.90 0.0K
10:23 2,922.55 2,922.83 2,920.65 2,920.65 0.0K
10:24 2,921.77 2,923.02 2,921.49 2,922.89 0.0K
10:25 2,922.58 2,924.09 2,920.90 2,923.58 0.0K
10:26 2,921.77 2,924.71 2,921.77 2,922.27 0.0K
10:27 2,922.46 2,922.46 2,918.40 2,919.93 0.0K
10:28 2,919.46 2,920.90 2,916.93 2,917.18 0.0K
10:29 2,916.96 2,917.81 2,914.56 2,914.93 0.0K
10:30 2,914.78 2,915.21 2,912.97 2,913.78 0.0K
10:31 2,913.90 2,916.18 2,913.21 2,915.12 0.0K
10:32 2,915.43 2,915.43 2,912.53 2,914.37 0.0K
10:33 2,915.03 2,916.93 2,914.62 2,914.90 0.0K
10:34 2,915.96 2,916.40 2,914.31 2,915.34 0.0K
10:35 2,915.22 2,917.62 2,914.31 2,915.46 0.0K
10:36 2,914.62 2,915.93 2,913.78 2,915.72 0.0K
10:37 2,915.47 2,915.90 2,914.15 2,915.18 0.0K
10:38 2,914.71 2,914.96 2,912.93 2,913.68 0.0K
10:39 2,914.18 2,914.78 2,913.37 2,914.53 0.0K
10:40 2,914.43 2,917.30 2,913.43 2,917.15 0.0K
10:41 2,916.56 2,918.84 2,915.99 2,916.09 0.0K
10:42 2,916.72 2,917.18 2,913.72 2,914.87 0.0K
10:43 2,914.18 2,914.65 2,911.84 2,913.50 0.0K
10:44 2,911.78 2,913.49 2,911.78 2,912.47 0.0K
10:45 2,912.68 2,916.12 2,912.68 2,914.90 0.0K
10:46 2,913.65 2,914.78 2,911.47 2,911.47 0.0K
10:47 2,911.59 2,912.25 2,910.62 2,911.44 0.0K
10:48 2,910.09 2,913.06 2,910.09 2,912.09 0.0K
10:49 2,911.47 2,911.78 2,909.47 2,909.87 0.0K
10:50 2,910.68 2,910.78 2,905.85 2,906.10 0.0K
10:51 2,905.60 2,906.31 2,904.38 2,905.22 0.0K
10:52 2,905.72 2,908.15 2,905.72 2,906.28 0.0K
10:53 2,907.41 2,908.53 2,906.59 2,907.37 0.0K
10:54 2,908.62 2,908.62 2,905.62 2,906.41 0.0K
10:55 2,906.03 2,906.41 2,904.72 2,905.66 0.0K
10:56 2,906.44 2,906.44 2,904.88 2,905.81 0.0K
10:57 2,906.03 2,906.28 2,904.91 2,904.91 0.0K
10:58 2,905.31 2,905.78 2,902.76 2,903.88 0.0K
10:59 2,903.82 2,905.35 2,902.35 2,902.35 0.0K
11:00 2,901.63 2,902.79 2,900.69 2,900.69 0.0K
11:01 2,900.63 2,900.88 2,899.75 2,900.16 0.0K
11:02 2,899.82 2,901.53 2,899.13 2,899.91 0.0K
11:03 2,899.07 2,900.60 2,898.45 2,898.70 0.0K
11:04 2,898.41 2,898.41 2,896.22 2,896.22 0.0K
11:05 2,895.60 2,896.13 2,893.98 2,895.16 0.0K
11:06 2,895.26 2,901.03 2,895.26 2,900.97 0.0K
11:07 2,901.57 2,903.44 2,900.82 2,902.81 0.0K
11:08 2,902.54 2,904.41 2,901.85 2,903.66 0.0K
11:09 2,903.41 2,904.53 2,901.19 2,901.19 0.0K
11:10 2,902.69 2,902.94 2,899.57 2,901.41 0.0K
11:11 2,901.50 2,901.50 2,897.85 2,897.85 0.0K
11:12 2,897.66 2,901.44 2,897.66 2,900.04 0.0K
11:13 2,901.04 2,904.09 2,899.72 2,904.09 0.0K
11:14 2,903.82 2,903.82 2,900.19 2,902.69 0.0K
11:15 2,901.97 2,902.66 2,899.97 2,901.94 0.0K
11:16 2,901.79 2,902.88 2,900.50 2,901.22 0.0K
11:17 2,901.31 2,902.97 2,900.94 2,902.97 0.0K
11:18 2,901.88 2,902.97 2,900.75 2,901.47 0.0K
11:19 2,901.72 2,902.19 2,900.28 2,901.75 0.0K
11:20 2,901.82 2,902.85 2,900.16 2,900.16 0.0K
11:21 2,900.03 2,902.10 2,900.03 2,900.54 0.0K
11:22 2,900.44 2,901.01 2,898.47 2,898.88 0.0K
11:23 2,899.26 2,900.53 2,898.60 2,900.01 0.0K
11:24 2,899.03 2,900.41 2,898.91 2,898.94 0.0K
11:25 2,899.03 2,899.29 2,897.69 2,899.07 0.0K
11:26 2,898.76 2,899.72 2,897.44 2,898.26 0.0K
11:27 2,899.28 2,899.97 2,898.41 2,898.63 0.0K
11:28 2,898.91 2,899.91 2,898.38 2,898.69 0.0K
11:29 2,898.72 2,902.03 2,898.13 2,901.66 0.0K
11:30 2,901.57 2,902.03 2,899.47 2,900.66 0.0K
11:31 2,899.44 2,902.47 2,899.44 2,902.07 0.0K
11:32 2,901.47 2,902.41 2,900.38 2,901.10 0.0K
11:33 2,900.53 2,903.38 2,900.53 2,902.10 0.0K
11:34 2,902.75 2,904.22 2,901.79 2,903.66 0.0K
11:35 2,904.53 2,905.50 2,903.16 2,905.38 0.0K
11:36 2,904.75 2,907.28 2,904.53 2,906.47 0.0K
11:37 2,907.41 2,908.59 2,906.56 2,907.25 0.0K
11:38 2,907.41 2,909.19 2,906.59 2,908.90 0.0K
11:39 2,907.84 2,909.34 2,906.41 2,906.41 0.0K
11:40 2,906.15 2,906.28 2,902.50 2,902.50 0.0K
11:41 2,903.44 2,903.44 2,901.85 2,901.85 0.0K
11:42 2,902.00 2,902.00 2,899.97 2,900.85 0.0K
11:43 2,901.75 2,902.51 2,900.38 2,902.00 0.0K
11:44 2,901.54 2,904.03 2,901.50 2,903.50 0.0K
11:45 2,902.69 2,904.16 2,901.88 2,902.51 0.0K
11:46 2,902.66 2,902.66 2,899.79 2,901.29 0.0K
11:47 2,901.04 2,901.31 2,898.85 2,899.16 0.0K
11:48 2,899.16 2,900.22 2,898.32 2,898.97 0.0K
11:49 2,898.35 2,899.10 2,894.10 2,894.48 0.0K
11:50 2,894.76 2,896.35 2,894.48 2,895.23 0.0K
11:51 2,895.04 2,896.22 2,894.51 2,894.76 0.0K
11:52 2,894.94 2,895.29 2,891.95 2,892.91 0.0K
11:53 2,891.60 2,893.70 2,891.60 2,892.57 0.0K
11:54 2,893.47 2,893.47 2,891.42 2,891.42 0.0K
11:55 2,892.10 2,892.23 2,890.04 2,891.70 0.0K
11:56 2,890.92 2,891.39 2,890.23 2,890.23 0.0K
11:57 2,890.60 2,891.20 2,888.79 2,889.89 0.0K
11:58 2,888.61 2,890.01 2,887.67 2,889.26 0.0K
11:59 2,888.89 2,889.10 2,887.73 2,888.48 0.0K
12:00 2,888.89 2,891.29 2,887.79 2,891.29 0.0K
12:01 2,889.48 2,891.41 2,889.36 2,889.63 0.0K
12:02 2,889.23 2,890.60 2,888.57 2,889.88 0.0K
12:03 2,889.88 2,890.07 2,888.57 2,889.39 0.0K
12:04 2,890.13 2,891.10 2,888.79 2,890.26 0.0K
12:05 2,889.23 2,890.51 2,887.67 2,887.67 0.0K
12:06 2,887.76 2,889.70 2,887.70 2,888.29 0.0K
12:07 2,888.54 2,889.04 2,886.20 2,886.20 0.0K
12:08 2,886.70 2,887.35 2,884.26 2,885.76 0.0K
12:09 2,884.23 2,884.73 2,883.42 2,883.79 0.0K
12:10 2,883.52 2,884.67 2,883.17 2,884.67 0.0K
12:11 2,883.64 2,890.33 2,883.64 2,890.10 0.0K
12:12 2,889.14 2,890.42 2,888.17 2,889.14 0.0K
12:13 2,887.85 2,889.26 2,887.48 2,887.64 0.0K
12:14 2,888.23 2,888.45 2,886.82 2,886.86 0.0K
12:15 2,886.86 2,887.42 2,885.89 2,886.20 0.0K
12:16 2,886.17 2,887.08 2,885.48 2,885.48 0.0K
12:17 2,885.17 2,886.98 2,884.73 2,886.79 0.0K
12:18 2,886.61 2,887.42 2,885.51 2,885.83 0.0K
12:19 2,886.58 2,888.14 2,885.73 2,886.23 0.0K
12:20 2,886.51 2,887.57 2,885.67 2,885.92 0.0K
12:21 2,885.67 2,886.42 2,884.20 2,884.67 0.0K
12:22 2,884.86 2,885.10 2,882.86 2,884.58 0.0K
12:23 2,884.11 2,884.11 2,881.83 2,882.61 0.0K
12:24 2,882.17 2,883.33 2,881.33 2,881.86 0.0K
12:25 2,881.17 2,882.02 2,878.23 2,878.61 0.0K
12:26 2,879.27 2,881.29 2,879.27 2,880.58 0.0K
12:27 2,880.33 2,881.71 2,879.61 2,879.61 0.0K
12:28 2,882.45 2,883.67 2,881.36 2,882.36 0.0K
12:29 2,881.99 2,884.39 2,881.99 2,884.33 0.0K
12:30 2,883.05 2,886.29 2,883.05 2,885.30 0.0K
12:31 2,886.51 2,888.54 2,885.95 2,888.17 0.0K
12:32 2,888.45 2,888.45 2,885.60 2,885.83 0.0K
12:33 2,885.79 2,886.76 2,882.98 2,884.02 0.0K
12:34 2,883.17 2,885.70 2,883.17 2,884.89 0.0K
12:35 2,885.83 2,887.48 2,884.77 2,885.17 0.0K
12:36 2,885.60 2,886.08 2,884.29 2,885.17 0.0K
12:37 2,885.60 2,885.70 2,883.70 2,883.70 0.0K
12:38 2,883.67 2,884.51 2,882.05 2,882.55 0.0K
12:39 2,882.99 2,884.11 2,882.08 2,882.24 0.0K
12:40 2,881.95 2,883.23 2,880.64 2,881.17 0.0K
12:41 2,881.33 2,883.30 2,880.64 2,882.42 0.0K
12:42 2,882.42 2,882.74 2,880.02 2,881.08 0.0K
12:43 2,881.24 2,881.24 2,879.24 2,880.24 0.0K
12:44 2,879.45 2,881.67 2,879.45 2,880.21 0.0K
12:45 2,880.21 2,880.21 2,878.33 2,879.83 0.0K
12:46 2,879.11 2,880.05 2,877.83 2,880.02 0.0K
12:47 2,878.67 2,879.80 2,877.39 2,878.61 0.0K
12:48 2,877.55 2,879.14 2,877.55 2,878.15 0.0K
12:49 2,877.65 2,878.98 2,876.46 2,876.46 0.0K
12:50 2,876.58 2,877.83 2,876.08 2,877.05 0.0K
12:51 2,876.27 2,880.17 2,876.27 2,879.45 0.0K
12:52 2,881.42 2,881.55 2,879.48 2,879.55 0.0K
12:53 2,879.05 2,880.89 2,878.80 2,880.89 0.0K
12:54 2,880.58 2,882.49 2,879.64 2,880.89 0.0K
12:55 2,881.27 2,881.27 2,879.89 2,880.48 0.0K
12:56 2,879.73 2,880.77 2,878.90 2,879.55 0.0K
12:57 2,879.67 2,880.46 2,878.74 2,880.11 0.0K
12:58 2,879.67 2,879.80 2,877.40 2,878.17 0.0K
12:59 2,878.30 2,878.55 2,877.11 2,877.61 0.0K
13:00 2,877.64 2,878.67 2,869.34 2,870.96 0.0K
13:01 2,870.68 2,872.43 2,869.59 2,871.34 0.0K
13:02 2,870.11 2,872.74 2,869.68 2,872.46 0.0K
13:03 2,873.05 2,873.05 2,869.62 2,870.18 0.0K
13:04 2,869.37 2,870.74 2,868.18 2,870.74 0.0K
13:05 2,870.62 2,872.71 2,869.77 2,871.12 0.0K
13:06 2,869.93 2,872.40 2,869.89 2,871.52 0.0K
13:07 2,872.18 2,872.99 2,870.05 2,870.74 0.0K
13:08 2,870.87 2,871.74 2,868.93 2,869.30 0.0K
13:09 2,870.49 2,874.71 2,869.49 2,874.33 0.0K
13:10 2,874.24 2,877.55 2,873.12 2,877.55 0.0K
13:11 2,875.74 2,877.15 2,875.15 2,876.21 0.0K
13:12 2,877.61 2,877.61 2,875.92 2,876.39 0.0K
13:13 2,876.77 2,878.21 2,876.08 2,877.11 0.0K
13:14 2,877.43 2,878.05 2,876.08 2,876.21 0.0K
13:15 2,876.96 2,877.70 2,875.71 2,876.80 0.0K
13:16 2,877.49 2,877.49 2,875.18 2,875.24 0.0K
13:17 2,875.77 2,876.55 2,874.18 2,875.24 0.0K
13:18 2,873.90 2,875.99 2,872.96 2,874.58 0.0K
13:19 2,875.21 2,875.80 2,874.46 2,875.30 0.0K
13:20 2,876.80 2,878.30 2,875.95 2,877.55 0.0K
13:21 2,877.83 2,878.55 2,876.80 2,876.80 0.0K
13:22 2,877.80 2,877.92 2,875.86 2,876.05 0.0K
13:23 2,876.93 2,876.93 2,873.37 2,873.37 0.0K
13:24 2,874.43 2,874.43 2,872.86 2,872.96 0.0K
13:25 2,873.59 2,873.96 2,872.09 2,872.33 0.0K
13:26 2,872.27 2,872.83 2,870.74 2,871.37 0.0K
13:27 2,871.96 2,872.15 2,870.27 2,870.90 0.0K
13:28 2,871.37 2,871.96 2,869.12 2,869.30 0.0K
13:29 2,868.18 2,868.80 2,866.25 2,866.96 0.0K
13:30 2,867.00 2,867.00 2,864.00 2,864.34 0.0K
13:31 2,864.68 2,865.15 2,863.34 2,863.50 0.0K
13:32 2,864.34 2,864.78 2,862.37 2,863.56 0.0K
13:33 2,863.31 2,863.75 2,861.46 2,861.46 0.0K
13:34 2,861.34 2,863.12 2,861.34 2,862.75 0.0K
13:35 2,865.21 2,867.83 2,864.77 2,867.83 0.0K
13:36 2,866.81 2,870.24 2,865.58 2,870.08 0.0K
13:37 2,870.90 2,872.74 2,869.96 2,870.43 0.0K
13:38 2,870.52 2,871.37 2,869.24 2,870.40 0.0K
13:39 2,870.21 2,871.55 2,869.43 2,869.43 0.0K
13:40 2,870.77 2,870.77 2,868.74 2,869.15 0.0K
13:41 2,869.58 2,872.11 2,869.58 2,871.77 0.0K
13:42 2,870.77 2,872.11 2,870.33 2,871.30 0.0K
13:43 2,871.15 2,871.93 2,870.12 2,871.18 0.0K
13:44 2,871.18 2,872.43 2,870.49 2,872.21 0.0K
13:45 2,872.18 2,874.62 2,872.02 2,874.62 0.0K
13:46 2,873.18 2,874.27 2,872.02 2,872.62 0.0K
13:47 2,872.74 2,874.36 2,872.65 2,872.96 0.0K
13:48 2,873.02 2,874.86 2,872.52 2,874.86 0.0K
13:49 2,873.83 2,873.99 2,872.61 2,873.24 0.0K
13:50 2,873.24 2,873.96 2,872.46 2,873.49 0.0K
13:51 2,873.99 2,873.99 2,871.46 2,872.68 0.0K
13:52 2,872.68 2,873.02 2,870.80 2,871.93 0.0K
13:53 2,871.08 2,872.27 2,870.12 2,872.02 0.0K
13:54 2,871.96 2,872.12 2,868.34 2,868.34 0.0K
13:55 2,868.43 2,868.96 2,867.43 2,868.84 0.0K
13:56 2,868.87 2,868.87 2,866.24 2,866.24 0.0K
13:57 2,867.37 2,867.74 2,866.18 2,866.31 0.0K
13:58 2,866.18 2,867.02 2,865.28 2,865.62 0.0K
13:59 2,866.21 2,866.90 2,863.43 2,863.43 0.0K
14:00 2,863.37 2,865.12 2,862.25 2,863.62 0.0K
14:01 2,862.84 2,863.12 2,861.28 2,861.75 0.0K
14:02 2,861.65 2,866.81 2,861.65 2,864.90 0.0K
14:03 2,865.46 2,865.81 2,863.28 2,864.31 0.0K
14:04 2,863.96 2,864.46 2,862.12 2,862.90 0.0K
14:05 2,862.71 2,864.56 2,861.65 2,862.18 0.0K
14:06 2,862.03 2,862.40 2,860.41 2,862.15 0.0K
14:07 2,862.59 2,862.59 2,860.50 2,861.43 0.0K
14:08 2,860.37 2,860.66 2,859.19 2,860.66 0.0K
14:09 2,859.53 2,860.28 2,857.94 2,859.87 0.0K
14:10 2,858.91 2,863.15 2,857.78 2,861.50 0.0K
14:11 2,862.68 2,865.71 2,862.09 2,864.21 0.0K
14:12 2,864.25 2,867.87 2,864.25 2,866.34 0.0K
14:13 2,868.05 2,871.24 2,867.55 2,870.05 0.0K
14:14 2,869.99 2,872.49 2,869.08 2,871.08 0.0K
14:15 2,870.87 2,871.74 2,870.09 2,870.80 0.0K
14:16 2,870.74 2,870.74 2,868.68 2,870.02 0.0K
14:17 2,870.40 2,870.99 2,869.30 2,869.84 0.0K
14:18 2,869.77 2,872.21 2,869.77 2,871.71 0.0K
14:19 2,871.71 2,873.33 2,870.52 2,872.24 0.0K
14:20 2,871.77 2,872.68 2,870.62 2,872.46 0.0K
14:21 2,873.58 2,874.80 2,873.15 2,874.27 0.0K
14:22 2,874.27 2,875.59 2,872.77 2,874.49 0.0K
14:23 2,873.55 2,875.09 2,873.55 2,874.14 0.0K
14:24 2,874.55 2,874.93 2,872.93 2,874.46 0.0K
14:25 2,874.59 2,876.02 2,874.34 2,876.02 0.0K
14:26 2,876.24 2,878.86 2,875.18 2,878.49 0.0K
14:27 2,878.86 2,879.30 2,877.24 2,877.64 0.0K
14:28 2,877.30 2,878.70 2,876.74 2,878.49 0.0K
14:29 2,877.99 2,880.55 2,877.77 2,879.39 0.0K
14:30 2,880.14 2,881.08 2,878.92 2,881.08 0.0K
14:31 2,880.67 2,881.76 2,879.70 2,881.36 0.0K
14:32 2,880.48 2,880.61 2,878.30 2,879.67 0.0K
14:33 2,879.02 2,882.48 2,879.02 2,882.48 0.0K
14:34 2,882.33 2,883.45 2,881.48 2,883.45 0.0K
14:35 2,883.54 2,883.58 2,881.73 2,883.30 0.0K
14:36 2,883.39 2,884.17 2,879.61 2,883.20 0.0K
14:37 2,883.36 2,886.57 2,882.23 2,886.57 0.0K
14:38 2,885.23 2,886.83 2,884.89 2,886.42 0.0K
14:39 2,886.98 2,891.88 2,886.86 2,891.23 0.0K
14:40 2,891.23 2,892.07 2,888.88 2,891.76 0.0K
14:41 2,891.45 2,892.10 2,890.29 2,891.60 0.0K
14:42 2,890.67 2,892.20 2,889.73 2,891.07 0.0K
14:43 2,891.98 2,894.35 2,891.07 2,893.85 0.0K
14:44 2,894.10 2,894.98 2,892.95 2,894.23 0.0K
14:45 2,894.07 2,894.57 2,889.70 2,890.88 0.0K
14:46 2,890.38 2,890.57 2,888.17 2,888.17 0.0K
14:47 2,888.48 2,891.33 2,887.58 2,891.33 0.0K
14:48 2,891.39 2,892.82 2,891.32 2,891.60 0.0K
14:49 2,893.13 2,894.29 2,891.26 2,892.35 0.0K
14:50 2,890.70 2,892.70 2,890.23 2,890.39 0.0K
14:51 2,890.51 2,892.17 2,890.17 2,892.17 0.0K
14:52 2,891.70 2,891.70 2,888.20 2,888.98 0.0K
14:53 2,890.04 2,890.04 2,886.57 2,886.57 0.0K
14:54 2,887.67 2,888.07 2,885.60 2,885.98 0.0K
14:55 2,885.23 2,889.57 2,885.23 2,888.26 0.0K
14:56 2,888.58 2,888.89 2,885.89 2,887.17 0.0K
14:57 2,886.95 2,886.95 2,885.14 2,886.11 0.0K
14:58 2,886.80 2,886.80 2,884.17 2,885.11 0.0K
14:59 2,884.89 2,887.54 2,884.89 2,885.98 0.0K
15:00 2,886.26 2,886.26 2,883.89 2,884.73 0.0K
15:01 2,885.89 2,886.26 2,884.23 2,885.58 0.0K
15:02 2,885.98 2,886.10 2,883.17 2,885.08 0.0K
15:03 2,885.29 2,885.48 2,884.17 2,885.35 0.0K
15:04 2,884.17 2,887.52 2,883.95 2,887.52 0.0K
15:05 2,886.32 2,887.67 2,885.98 2,886.95 0.0K
15:06 2,886.05 2,888.66 2,886.05 2,888.23 0.0K
15:07 2,889.32 2,889.88 2,887.92 2,889.33 0.0K
15:08 2,888.61 2,889.92 2,887.82 2,889.35 0.0K
15:09 2,888.26 2,888.85 2,885.73 2,886.79 0.0K
15:10 2,886.67 2,887.73 2,885.98 2,887.01 0.0K
15:11 2,886.60 2,887.35 2,885.27 2,885.61 0.0K
15:12 2,886.14 2,887.07 2,885.20 2,886.98 0.0K
15:13 2,886.51 2,887.20 2,885.73 2,886.29 0.0K
15:14 2,886.45 2,887.86 2,885.60 2,886.80 0.0K
15:15 2,887.51 2,887.51 2,885.20 2,885.98 0.0K
15:16 2,886.39 2,888.04 2,885.92 2,888.01 0.0K
15:17 2,887.39 2,887.45 2,884.42 2,884.42 0.0K
15:18 2,885.86 2,886.89 2,884.89 2,886.54 0.0K
15:19 2,885.89 2,887.29 2,885.79 2,886.79 0.0K
15:20 2,887.01 2,887.76 2,886.98 2,887.61 0.0K
15:21 2,887.61 2,888.38 2,887.61 2,888.38 0.0K
15:22 2,888.38 2,888.54 2,887.92 2,888.07 0.0K
15:23 2,888.23 2,888.54 2,888.23 2,888.38 0.0K
15:24 2,888.23 2,888.38 2,887.92 2,887.92 0.0K
15:25 2,887.92 2,888.23 2,887.92 2,888.07 0.0K
15:26 2,888.23 2,888.54 2,888.23 2,888.54 0.0K
15:27 2,888.54 2,889.01 2,888.54 2,888.70 0.0K
15:28 2,888.54 2,889.16 2,888.54 2,888.85 0.0K
15:29 2,889.01 2,889.35 2,887.76 2,887.76 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,993.64 2,995.51 2,857.78 2,887.76 0.0M
2025-09-25 2,993.71 3,014.27 2,972.15 3,003.00 0.0M
2025-09-24 3,014.01 3,032.74 2,959.44 3,001.35 0.0M
2025-09-23 2,995.15 3,026.34 2,985.37 3,014.16 0.0M
2025-09-22 2,949.03 3,003.27 2,947.13 2,981.45 0.0M
2025-09-20 2,960.40 2,972.76 2,924.96 2,938.50 0.0M
2025-09-19 2,958.22 2,972.76 2,924.96 2,938.50 0.0M
2025-09-18 2,887.49 2,955.26 2,886.57 2,954.19 0.0M
2025-09-17 2,928.22 2,928.37 2,865.79 2,879.19 0.0M
2025-09-16 2,862.16 2,938.42 2,859.25 2,932.86 0.0M
2025-09-15 2,845.54 2,884.34 2,838.49 2,859.56 0.0M
2025-09-14 2,848.75 2,849.51 2,847.68 2,849.51 0.0M
2025-09-12 2,776.91 2,841.56 2,773.88 2,841.56 0.0M
2025-09-11 2,728.90 2,768.11 2,719.91 2,759.47 0.0M
2025-09-10 2,650.36 2,731.50 2,647.85 2,722.66 0.0M
2025-09-09 2,593.65 2,645.75 2,591.24 2,645.01 0.0M
2025-09-08 2,575.05 2,592.04 2,572.14 2,590.26 0.0M
2025-09-07 2,575.81 2,575.81 2,575.44 2,575.66 0.0M
2025-09-05 2,568.86 2,586.21 2,561.99 2,573.55 0.0M
2025-09-04 2,550.18 2,573.43 2,544.55 2,563.06 0.0M
2025-09-03 2,528.94 2,550.59 2,522.94 2,547.96 0.0M
2025-09-02 2,491.22 2,533.32 2,488.28 2,529.38 0.0M
2025-09-01 2,540.81 2,541.70 2,477.54 2,487.55 0.0M
2025-08-31 2,537.56 2,538.00 2,537.26 2,537.70 0.0M
2025-08-29 2,569.96 2,585.37 2,547.18 2,548.80 0.0M
2025-08-28 2,542.12 2,584.15 2,518.15 2,564.92 0.0M
2025-08-27 2,546.70 2,550.26 2,520.13 2,549.96 0.0M
2025-08-26 2,576.06 2,578.44 2,535.67 2,541.08 0.0M
2025-08-25 2,547.92 2,581.26 2,544.52 2,580.67 0.0M
2025-08-24 2,546.60 2,546.60 2,544.52 2,544.52 0.0M
2025-08-22 2,503.17 2,550.11 2,503.17 2,532.40 0.0M
2025-08-21 2,497.28 2,531.27 2,493.90 2,500.08 0.0M
2025-08-20 2,501.85 2,504.94 2,432.85 2,491.55 0.0M
2025-08-19 2,545.07 2,552.02 2,502.31 2,513.64 0.0M
2025-08-18 2,601.07 2,601.22 2,540.03 2,541.07 0.0M
2025-08-17 2,596.88 2,598.23 2,596.59 2,598.23 0.0M
2025-08-14 2,610.18 2,625.16 2,588.02 2,603.90 0.0M
2025-08-13 2,576.97 2,609.45 2,567.60 2,609.13 0.0M
2025-08-12 2,579.00 2,627.92 2,561.79 2,563.33 0.0M
2025-08-11 2,584.83 2,592.36 2,567.35 2,577.22 0.0M
2025-08-10 2,581.26 2,582.90 2,581.26 2,582.30 0.0M
2025-08-08 2,594.85 2,601.43 2,563.45 2,579.18 0.0M
2025-08-07 2,561.95 2,593.65 2,554.54 2,593.21 0.0M
2025-08-06 2,551.70 2,557.42 2,527.76 2,555.13 0.0M
2025-08-05 2,512.96 2,580.15 2,512.37 2,559.85 0.0M
2025-08-04 2,467.98 2,516.09 2,448.82 2,503.40 0.0M
2025-08-03 2,465.49 2,466.51 2,463.14 2,465.05 0.0M
2025-08-01 2,607.68 2,609.03 2,462.96 2,464.61 0.0M
2025-07-31 2,650.00 2,678.49 2,606.23 2,624.01 0.0M
2025-07-30 2,599.98 2,659.29 2,597.30 2,637.41 0.0M
2025-07-29 2,575.33 2,606.22 2,525.26 2,602.52 0.0M
2025-07-28 2,558.63 2,596.94 2,535.12 2,577.26 0.0M
2025-07-27 2,568.86 2,568.86 2,567.82 2,568.56 0.0M
2025-07-25 2,547.07 2,570.25 2,540.48 2,557.29 0.0M
2025-07-24 2,557.20 2,613.81 2,542.65 2,547.51 0.0M
2025-07-23 2,540.52 2,570.15 2,499.96 2,550.83 0.0M
2025-07-22 2,593.68 2,603.51 2,517.32 2,534.91 0.0M
2025-07-21 2,556.34 2,595.51 2,555.90 2,590.55 0.0M
2025-07-20 2,559.02 2,559.91 2,559.02 2,559.32 0.0M
2025-07-19 2,571.28 2,560.80 2,560.80 2,560.80 0.0M
2025-07-18 2,571.28 2,584.77 2,538.79 2,560.80 0.0M
2025-07-17 2,565.62 2,579.33 2,515.07 2,564.75 0.0M
2025-07-16 2,585.90 2,590.22 2,546.89 2,558.19 0.0M
2025-07-15 2,570.21 2,594.53 2,546.04 2,594.09 0.0M
2025-07-14 2,528.08 2,573.14 2,526.36 2,571.70 0.0M
2025-07-13 2,529.86 2,531.04 2,529.71 2,530.89 0.0M
2025-07-11 2,539.48 2,587.21 2,526.07 2,534.00 0.0M
2025-07-10 2,485.37 2,535.92 2,479.41 2,535.48 0.0M
2025-07-09 2,477.00 2,489.98 2,457.25 2,481.85 0.0M
2025-07-08 2,400.22 2,476.68 2,399.50 2,473.63 0.0M
2025-07-07 2,392.79 2,416.61 2,366.48 2,402.98 0.0M
2025-07-06 2,393.22 2,393.95 2,391.77 2,392.06 0.0M
2025-07-04 2,480.90 2,486.02 2,398.02 2,399.90 0.0M
2025-07-03 2,421.95 2,473.42 2,420.35 2,472.40 0.0M
2025-07-02 2,434.40 2,435.42 2,366.87 2,415.69 0.0M
2025-07-01 2,421.07 2,492.19 2,419.32 2,431.63 0.0M
2025-06-30 2,402.87 2,439.06 2,402.43 2,419.76 0.0M
2025-06-29 2,409.69 2,410.85 2,409.69 2,410.27 0.0M
2025-06-27 2,428.63 2,444.15 2,383.86 2,400.98 0.0M
2025-06-26 2,460.30 2,469.29 2,375.94 2,424.40 0.0M
2025-06-25 2,454.72 2,482.23 2,425.48 2,458.54 0.0M
2025-06-24 2,345.27 2,446.99 2,341.82 2,445.81 0.0M
2025-06-23 2,322.53 2,335.67 2,271.77 2,327.72 0.0M
2025-06-22 2,325.55 2,326.56 2,325.27 2,326.56 0.0M
2025-06-20 2,289.42 2,336.21 2,282.96 2,335.21 0.0M
2025-06-19 2,286.38 2,312.63 2,259.34 2,283.84 0.0M
2025-06-18 2,243.22 2,291.76 2,227.62 2,281.81 0.0M
2025-06-17 2,249.35 2,312.10 2,228.18 2,251.18 0.0M
2025-06-16 2,189.06 2,244.29 2,174.16 2,240.26 0.0M
2025-06-15 2,189.34 2,190.04 2,188.07 2,189.48 0.0M
2025-06-13 2,216.51 2,228.89 2,166.13 2,183.57 0.0M
2025-06-12 2,206.07 2,232.87 2,200.17 2,212.69 0.0M
2025-06-11 2,165.29 2,207.75 2,164.58 2,205.86 0.0M
2025-06-10 2,157.96 2,180.50 2,137.32 2,162.31 0.0M
2025-06-09 2,100.07 2,164.92 2,100.07 2,147.14 0.0M
2025-06-08 2,107.87 2,111.36 2,107.77 2,111.36 0.0M
2025-06-05 2,048.70 2,120.88 2,045.25 2,093.17 0.0M
2025-06-04 1,971.47 2,039.88 1,966.84 2,039.88 0.0M
2025-06-03 1,969.29 1,969.43 1,968.61 1,969.43 0.0M
2025-06-02 1,952.18 1,983.23 1,940.45 1,954.73 0.0M
2025-06-01 1,952.45 1,953.00 1,952.18 1,952.86 0.0M
2025-05-30 1,977.21 1,982.35 1,950.84 1,956.93 0.0M
2025-05-29 1,939.66 1,986.46 1,938.71 1,984.86 0.0M
2025-05-28 1,891.86 1,954.66 1,891.06 1,930.60 0.0M
2025-05-27 1,889.99 1,892.86 1,872.89 1,888.91 0.0M
2025-05-26 1,843.33 1,891.16 1,841.33 1,889.72 0.0M
2025-05-25 1,841.73 1,842.39 1,841.59 1,842.39 0.0M
2025-05-23 1,835.98 1,851.66 1,835.98 1,840.13 0.0M
2025-05-22 1,868.30 1,868.84 1,830.05 1,835.31 0.0M
2025-05-21 1,857.70 1,887.29 1,857.43 1,872.46 0.0M
2025-05-20 1,859.57 1,878.62 1,850.97 1,855.43 0.0M
2025-05-19 1,877.64 1,878.04 1,839.51 1,849.55 0.0M
2025-05-18 1,876.70 1,877.50 1,876.70 1,877.24 0.0M
2025-05-16 1,875.02 1,888.96 1,874.11 1,882.07 0.0M
2025-05-15 1,890.79 1,899.33 1,868.25 1,872.34 0.0M
2025-05-14 1,863.56 1,903.96 1,863.43 1,893.62 0.0M
2025-05-13 1,858.01 1,873.10 1,849.53 1,857.15 0.0M
2025-05-12 1,818.91 1,853.99 1,818.12 1,853.19 0.0M
2025-05-09 1,811.25 1,823.90 1,804.25 1,810.56 0.0M
2025-05-08 1,810.40 1,827.90 1,810.14 1,810.59 0.0M
2025-05-07 1,796.54 1,819.82 1,794.18 1,808.81 0.0M
2025-05-02 1,786.65 1,799.06 1,768.54 1,790.74 0.0M
2025-04-30 1,792.04 1,801.08 1,773.94 1,789.29 0.0M
2025-04-29 1,778.85 1,805.27 1,772.34 1,793.36 0.0M
2025-04-28 1,775.76 1,786.77 1,769.30 1,777.00 0.0M
2025-04-25 1,759.13 1,784.67 1,758.73 1,775.63 0.0M
2025-04-24 1,755.69 1,757.03 1,732.35 1,748.90 0.0M
2025-04-23 1,720.92 1,754.32 1,720.67 1,753.46 0.0M
2025-04-22 1,708.17 1,720.49 1,700.73 1,709.48 0.0M
2025-04-21 1,706.04 1,727.03 1,704.61 1,713.51 0.0M
2025-04-18 1,691.92 1,711.64 1,688.73 1,709.16 0.0M
2025-04-17 1,669.74 1,696.41 1,669.10 1,691.79 0.0M
2025-04-16 1,702.42 1,704.24 1,665.91 1,671.03 0.0M
2025-04-15 1,684.91 1,714.17 1,684.27 1,707.23 0.0M
2025-04-14 1,668.49 1,699.18 1,667.33 1,685.30 0.0M
2025-04-11 1,665.84 1,667.27 1,625.71 1,661.15 0.0M
2025-04-10 1,573.74 1,681.88 1,573.12 1,681.12 0.0M
2025-04-09 1,561.78 1,575.02 1,519.14 1,528.10 0.0M
2025-04-08 1,583.92 1,624.55 1,563.14 1,570.89 0.0M
2025-04-07 1,666.53 1,673.31 1,563.52 1,563.52 0.0M
2025-04-04 1,734.19 1,767.98 1,688.40 1,717.00 0.0M
2025-04-03 1,745.76 1,751.10 1,696.87 1,747.86 0.0M
2025-04-02 1,801.53 1,804.21 1,771.39 1,778.71 0.0M
2025-04-01 1,753.70 1,805.10 1,753.43 1,795.85 0.0M
2025-03-31 1,816.24 1,817.04 1,747.61 1,749.11 0.0M
2025-03-28 1,885.28 1,887.31 1,823.68 1,834.47 0.0M
2025-03-27 1,919.28 1,919.69 1,885.37 1,888.39 0.0M
2025-03-26 1,901.42 1,933.12 1,900.61 1,927.29 0.0M
2025-03-25 1,917.81 1,936.81 1,893.57 1,899.26 0.0M
2025-03-24 1,925.24 1,934.33 1,908.08 1,914.43 0.0M
2025-03-21 1,907.61 1,930.05 1,900.92 1,928.50 0.0M
2025-03-20 1,896.18 1,924.38 1,895.91 1,914.93 0.0M
2025-03-19 1,870.97 1,909.65 1,867.78 1,893.07 0.0M
2025-03-18 1,880.95 1,905.29 1,862.65 1,870.17 0.0M
2025-03-17 1,817.13 1,870.16 1,816.87 1,868.28 0.0M
2025-03-14 1,813.08 1,820.83 1,801.56 1,811.94 0.0M
2025-03-13 1,814.62 1,842.37 1,796.31 1,807.72 0.0M
2025-03-12 1,762.03 1,815.20 1,760.46 1,810.81 0.0M
2025-03-11 1,775.27 1,775.88 1,725.91 1,764.73 0.0M
2025-03-10 1,784.57 1,805.79 1,775.53 1,796.80 0.0M
2025-03-07 1,795.73 1,804.72 1,767.46 1,792.21 0.0M
2025-03-06 1,786.38 1,813.26 1,784.27 1,806.36 0.0M
2025-03-05 1,760.93 1,794.04 1,758.10 1,780.43 0.0M
2025-03-04 1,750.25 1,776.87 1,738.79 1,755.65 0.0M
2025-02-28 1,843.60 1,844.00 1,757.59 1,758.42 0.0M
2025-02-27 1,878.71 1,880.87 1,846.07 1,858.48 0.0M
2025-02-26 1,863.15 1,887.07 1,852.33 1,877.36 0.0M
2025-02-25 1,872.71 1,876.23 1,846.53 1,864.36 0.0M
2025-02-24 1,889.56 1,890.64 1,862.48 1,879.61 0.0M
2025-02-21 1,904.34 1,904.47 1,880.01 1,899.71 0.0M
2025-02-20 1,917.79 1,918.87 1,890.80 1,900.41 0.0M
2025-02-19 1,869.40 1,931.57 1,868.59 1,921.59 0.0M
2025-02-18 1,847.02 1,868.84 1,839.57 1,865.90 0.0M
2025-02-17 1,825.93 1,847.29 1,825.66 1,844.20 0.0M
2025-02-14 1,814.90 1,836.88 1,813.22 1,826.20 0.0M
2025-02-13 1,785.61 1,810.90 1,784.42 1,810.90 0.0M
2025-02-12 1,780.14 1,784.76 1,759.91 1,782.70 0.0M
2025-02-11 1,761.33 1,789.16 1,759.88 1,777.89 0.0M
2025-02-10 1,748.48 1,765.50 1,729.05 1,757.89 0.0M
2025-02-07 1,775.23 1,776.58 1,751.22 1,755.48 0.0M
2025-02-06 1,750.63 1,775.22 1,749.58 1,774.17 0.0M
2025-02-05 1,722.52 1,755.18 1,721.21 1,744.18 0.0M
2025-02-04 1,694.49 1,747.51 1,692.41 1,715.19 0.0M
2025-02-03 1,733.07 1,733.46 1,664.34 1,682.13 0.0M
2025-01-31 1,771.37 1,775.60 1,730.17 1,752.97 0.0M
2025-01-30 1,771.49 1,771.63 1,769.24 1,769.38 0.0M
2025-01-24 1,766.84 1,791.39 1,766.03 1,779.71 0.0M
2025-01-23 1,794.65 1,796.77 1,762.89 1,763.02 0.0M
2025-01-22 1,769.51 1,802.70 1,767.79 1,796.24 0.0M
2025-01-21 1,766.60 1,796.72 1,750.84 1,763.04 0.0M
2025-01-20 1,771.62 1,779.85 1,754.99 1,760.14 0.0M
2025-01-17 1,770.38 1,775.19 1,753.15 1,767.26 0.0M
2025-01-16 1,747.68 1,780.55 1,747.15 1,773.55 0.0M
2025-01-15 1,736.36 1,768.20 1,729.67 1,734.94 0.0M
2025-01-14 1,732.14 1,743.47 1,719.14 1,735.57 0.0M
2025-01-13 1,756.77 1,758.77 1,723.21 1,729.38 0.0M
2025-01-10 1,766.25 1,785.29 1,753.80 1,764.81 0.0M
2025-01-09 1,764.27 1,792.04 1,763.62 1,768.24 0.0M
2025-01-08 1,730.92 1,777.65 1,721.72 1,766.52 0.0M
2025-01-07 1,749.32 1,781.49 1,738.12 1,738.12 0.0M
2025-01-06 1,684.01 1,743.24 1,684.01 1,739.46 0.0M
2025-01-03 1,631.66 1,700.54 1,630.89 1,685.18 0.0M
2025-01-02 1,636.28 1,644.55 1,619.63 1,634.23 0.0M