S

SPKRDAE
🏛️ 韓国 →
6,350.88
最終更新: 2025-10-01
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 5,794.62 5,796.30 5,792.04 5,794.10 0.0K
09:01 5,792.81 5,794.62 5,791.01 5,794.23 0.0K
09:02 5,792.17 5,795.39 5,791.27 5,791.78 0.0K
09:03 5,791.91 5,791.91 5,783.79 5,784.44 0.0K
09:04 5,785.72 5,787.01 5,781.08 5,787.01 0.0K
09:05 5,787.14 5,790.37 5,786.63 5,786.63 0.0K
09:06 5,789.59 5,792.69 5,785.98 5,785.98 0.0K
09:07 5,787.14 5,789.33 5,784.18 5,786.37 0.0K
09:08 5,787.27 5,788.56 5,784.18 5,785.72 0.0K
09:09 5,785.34 5,785.34 5,779.54 5,781.21 0.0K
09:10 5,778.89 5,783.53 5,778.51 5,782.76 0.0K
09:11 5,782.50 5,785.60 5,781.08 5,785.60 0.0K
09:12 5,783.79 5,786.76 5,782.37 5,784.56 0.0K
09:13 5,785.21 5,788.56 5,783.79 5,788.56 0.0K
09:14 5,786.63 5,788.30 5,782.89 5,785.85 0.0K
09:15 5,783.28 5,785.98 5,781.86 5,783.79 0.0K
09:16 5,783.79 5,788.05 5,783.28 5,785.08 0.0K
09:17 5,787.01 5,788.56 5,784.31 5,786.76 0.0K
09:18 5,785.08 5,788.43 5,785.08 5,786.24 0.0K
09:19 5,786.11 5,791.53 5,786.11 5,789.59 0.0K
09:20 5,788.17 5,792.56 5,788.17 5,791.01 0.0K
09:21 5,789.72 5,791.27 5,787.66 5,790.49 0.0K
09:22 5,788.43 5,791.01 5,787.79 5,788.05 0.0K
09:23 5,788.95 5,788.95 5,785.72 5,785.85 0.0K
09:24 5,785.60 5,787.01 5,782.89 5,783.15 0.0K
09:25 5,783.79 5,786.88 5,782.63 5,784.31 0.0K
09:26 5,783.92 5,787.01 5,783.79 5,784.82 0.0K
09:27 5,786.63 5,786.63 5,782.76 5,784.44 0.0K
09:28 5,784.31 5,787.14 5,783.02 5,785.85 0.0K
09:29 5,786.24 5,790.49 5,785.85 5,790.11 0.0K
09:30 5,787.92 5,790.49 5,786.76 5,789.33 0.0K
09:31 5,786.37 5,791.78 5,786.37 5,790.49 0.0K
09:32 5,790.62 5,792.43 5,788.05 5,789.21 0.0K
09:33 5,789.21 5,792.30 5,789.21 5,790.75 0.0K
09:34 5,790.88 5,793.07 5,789.33 5,792.81 0.0K
09:35 5,791.27 5,793.33 5,789.46 5,793.33 0.0K
09:36 5,792.04 5,793.33 5,790.24 5,792.17 0.0K
09:37 5,791.27 5,791.27 5,788.05 5,788.95 0.0K
09:38 5,789.98 5,793.85 5,789.59 5,793.33 0.0K
09:39 5,789.98 5,793.72 5,789.98 5,793.20 0.0K
09:40 5,793.33 5,794.75 5,790.75 5,792.43 0.0K
09:41 5,792.04 5,794.88 5,791.01 5,793.07 0.0K
09:42 5,792.94 5,796.42 5,792.94 5,795.91 0.0K
09:43 5,794.88 5,797.33 5,794.88 5,796.04 0.0K
09:44 5,793.97 5,797.84 5,793.97 5,795.14 0.0K
09:45 5,795.65 5,797.46 5,795.65 5,796.81 0.0K
09:46 5,796.30 5,799.26 5,796.30 5,797.71 0.0K
09:47 5,796.42 5,800.42 5,796.42 5,799.13 0.0K
09:48 5,801.19 5,801.19 5,796.94 5,799.00 0.0K
09:49 5,799.52 5,801.32 5,797.71 5,800.03 0.0K
09:50 5,799.52 5,800.16 5,797.58 5,798.87 0.0K
09:51 5,798.74 5,799.90 5,797.58 5,798.87 0.0K
09:52 5,798.74 5,800.68 5,797.71 5,799.00 0.0K
09:53 5,798.62 5,800.94 5,798.10 5,798.49 0.0K
09:54 5,799.39 5,799.90 5,797.46 5,799.39 0.0K
09:55 5,797.97 5,800.29 5,796.55 5,799.65 0.0K
09:56 5,799.13 5,799.78 5,796.68 5,797.97 0.0K
09:57 5,797.58 5,799.13 5,795.65 5,797.71 0.0K
09:58 5,798.23 5,798.62 5,795.39 5,796.42 0.0K
09:59 5,796.30 5,797.84 5,794.62 5,794.62 0.0K
10:00 5,793.97 5,798.87 5,793.97 5,796.55 0.0K
10:01 5,795.91 5,799.26 5,795.91 5,797.07 0.0K
10:02 5,798.74 5,799.26 5,796.68 5,798.10 0.0K
10:03 5,798.74 5,803.26 5,796.81 5,802.61 0.0K
10:04 5,802.74 5,805.19 5,801.32 5,803.90 0.0K
10:05 5,804.29 5,808.93 5,804.29 5,806.22 0.0K
10:06 5,806.48 5,809.57 5,805.19 5,807.12 0.0K
10:07 5,806.48 5,809.19 5,806.22 5,808.28 0.0K
10:08 5,809.06 5,809.19 5,806.09 5,808.28 0.0K
10:09 5,809.44 5,809.44 5,806.87 5,807.64 0.0K
10:10 5,809.06 5,809.44 5,806.35 5,808.03 0.0K
10:11 5,807.38 5,808.41 5,805.58 5,805.58 0.0K
10:12 5,807.12 5,808.93 5,804.67 5,806.99 0.0K
10:13 5,809.70 5,809.70 5,805.71 5,808.15 0.0K
10:14 5,807.12 5,811.38 5,806.35 5,808.93 0.0K
10:15 5,809.19 5,811.38 5,808.41 5,808.41 0.0K
10:16 5,810.60 5,811.51 5,808.54 5,811.25 0.0K
10:17 5,810.99 5,812.80 5,809.83 5,812.80 0.0K
10:18 5,812.41 5,813.31 5,809.83 5,812.15 0.0K
10:19 5,811.89 5,812.80 5,809.31 5,811.76 0.0K
10:20 5,811.51 5,813.44 5,810.73 5,812.41 0.0K
10:21 5,812.92 5,812.92 5,809.96 5,812.67 0.0K
10:22 5,812.28 5,812.28 5,808.15 5,809.06 0.0K
10:23 5,808.03 5,809.06 5,805.19 5,806.09 0.0K
10:24 5,807.38 5,808.54 5,805.96 5,806.35 0.0K
10:25 5,808.15 5,808.15 5,804.42 5,805.83 0.0K
10:26 5,806.99 5,807.38 5,804.29 5,804.42 0.0K
10:27 5,806.99 5,807.51 5,805.19 5,807.25 0.0K
10:28 5,807.12 5,808.41 5,804.80 5,808.28 0.0K
10:29 5,808.03 5,808.54 5,806.35 5,806.74 0.0K
10:30 5,808.54 5,808.67 5,805.32 5,808.67 0.0K
10:31 5,808.67 5,809.70 5,807.25 5,808.03 0.0K
10:32 5,807.38 5,809.57 5,807.25 5,808.41 0.0K
10:33 5,806.48 5,812.02 5,806.48 5,809.83 0.0K
10:34 5,812.28 5,812.92 5,809.57 5,811.25 0.0K
10:35 5,809.83 5,812.80 5,809.70 5,811.38 0.0K
10:36 5,812.41 5,814.34 5,810.09 5,812.67 0.0K
10:37 5,812.15 5,814.73 5,811.89 5,813.96 0.0K
10:38 5,813.83 5,815.50 5,812.80 5,814.21 0.0K
10:39 5,814.34 5,815.63 5,813.05 5,814.47 0.0K
10:40 5,815.63 5,817.18 5,813.96 5,817.18 0.0K
10:41 5,815.24 5,815.24 5,812.41 5,813.83 0.0K
10:42 5,814.08 5,815.76 5,812.92 5,814.34 0.0K
10:43 5,814.73 5,815.37 5,812.15 5,815.37 0.0K
10:44 5,814.86 5,816.92 5,813.83 5,816.40 0.0K
10:45 5,816.92 5,818.21 5,814.34 5,816.40 0.0K
10:46 5,816.40 5,818.08 5,814.86 5,814.86 0.0K
10:47 5,814.86 5,817.31 5,814.60 5,814.60 0.0K
10:48 5,816.02 5,816.02 5,813.57 5,815.37 0.0K
10:49 5,813.18 5,815.63 5,813.18 5,815.37 0.0K
10:50 5,814.73 5,815.24 5,812.28 5,812.28 0.0K
10:51 5,814.34 5,815.12 5,812.67 5,812.67 0.0K
10:52 5,812.92 5,814.47 5,812.54 5,813.96 0.0K
10:53 5,814.86 5,814.86 5,811.89 5,811.89 0.0K
10:54 5,812.92 5,813.96 5,811.25 5,812.54 0.0K
10:55 5,811.89 5,813.18 5,809.70 5,810.99 0.0K
10:56 5,811.64 5,814.73 5,809.83 5,814.73 0.0K
10:57 5,813.70 5,814.73 5,813.05 5,814.60 0.0K
10:58 5,814.86 5,816.28 5,813.83 5,815.76 0.0K
10:59 5,814.47 5,816.66 5,813.31 5,815.50 0.0K
11:00 5,814.34 5,815.89 5,813.96 5,815.63 0.0K
11:01 5,814.73 5,817.18 5,814.21 5,815.12 0.0K
11:02 5,815.12 5,818.08 5,815.12 5,816.79 0.0K
11:03 5,818.73 5,819.63 5,815.63 5,818.60 0.0K
11:04 5,818.60 5,820.40 5,816.02 5,820.14 0.0K
11:05 5,819.63 5,822.46 5,819.37 5,822.46 0.0K
11:06 5,822.59 5,826.07 5,822.59 5,824.14 0.0K
11:07 5,823.37 5,825.30 5,822.72 5,823.75 0.0K
11:08 5,823.37 5,824.40 5,822.46 5,822.72 0.0K
11:09 5,822.72 5,825.56 5,822.72 5,824.53 0.0K
11:10 5,825.56 5,825.56 5,822.98 5,824.40 0.0K
11:11 5,824.01 5,826.20 5,822.59 5,824.78 0.0K
11:12 5,824.53 5,825.82 5,822.46 5,824.53 0.0K
11:13 5,824.53 5,825.17 5,823.24 5,825.04 0.0K
11:14 5,824.53 5,826.20 5,821.17 5,823.24 0.0K
11:15 5,823.37 5,825.56 5,822.85 5,824.91 0.0K
11:16 5,824.78 5,826.46 5,821.95 5,822.98 0.0K
11:17 5,823.88 5,824.40 5,821.43 5,824.27 0.0K
11:18 5,825.82 5,826.98 5,824.53 5,826.72 0.0K
11:19 5,827.49 5,829.81 5,826.20 5,827.62 0.0K
11:20 5,827.75 5,829.68 5,826.20 5,827.88 0.0K
11:21 5,827.49 5,828.52 5,825.94 5,827.23 0.0K
11:22 5,826.59 5,828.91 5,826.20 5,827.75 0.0K
11:23 5,827.10 5,827.75 5,824.78 5,827.49 0.0K
11:24 5,828.01 5,828.26 5,826.20 5,826.98 0.0K
11:25 5,826.59 5,827.62 5,825.04 5,826.46 0.0K
11:26 5,826.07 5,828.39 5,825.17 5,826.20 0.0K
11:27 5,826.33 5,831.49 5,826.33 5,830.46 0.0K
11:28 5,831.62 5,832.78 5,830.58 5,831.62 0.0K
11:29 5,832.78 5,832.78 5,829.55 5,829.81 0.0K
11:30 5,830.46 5,833.42 5,830.46 5,833.16 0.0K
11:31 5,830.33 5,833.94 5,830.33 5,831.49 0.0K
11:32 5,834.45 5,834.45 5,830.84 5,833.55 0.0K
11:33 5,833.81 5,834.19 5,830.71 5,831.36 0.0K
11:34 5,832.65 5,833.55 5,829.81 5,832.78 0.0K
11:35 5,830.71 5,834.58 5,830.71 5,833.29 0.0K
11:36 5,833.68 5,834.84 5,832.00 5,833.16 0.0K
11:37 5,834.71 5,834.71 5,830.84 5,833.03 0.0K
11:38 5,833.42 5,833.42 5,830.07 5,831.23 0.0K
11:39 5,832.39 5,833.03 5,829.81 5,831.36 0.0K
11:40 5,833.16 5,834.58 5,830.07 5,834.45 0.0K
11:41 5,834.19 5,835.10 5,831.62 5,834.32 0.0K
11:42 5,835.10 5,835.10 5,831.87 5,833.42 0.0K
11:43 5,831.49 5,834.71 5,830.71 5,832.00 0.0K
11:44 5,834.19 5,834.19 5,831.23 5,831.23 0.0K
11:45 5,831.23 5,833.42 5,829.42 5,830.71 0.0K
11:46 5,829.30 5,833.29 5,829.30 5,832.65 0.0K
11:47 5,833.68 5,834.97 5,832.39 5,832.91 0.0K
11:48 5,833.81 5,836.77 5,832.78 5,836.77 0.0K
11:49 5,836.26 5,837.03 5,835.10 5,835.10 0.0K
11:50 5,836.26 5,838.32 5,834.71 5,838.32 0.0K
11:51 5,838.06 5,840.38 5,837.55 5,837.80 0.0K
11:52 5,838.19 5,838.96 5,837.55 5,838.71 0.0K
11:53 5,839.35 5,839.61 5,838.19 5,838.45 0.0K
11:54 5,838.19 5,840.25 5,837.42 5,839.09 0.0K
11:55 5,838.71 5,842.96 5,837.67 5,839.87 0.0K
11:56 5,841.80 5,844.25 5,839.87 5,843.86 0.0K
11:57 5,843.86 5,847.09 5,843.22 5,844.12 0.0K
11:58 5,846.44 5,846.44 5,842.70 5,844.38 0.0K
11:59 5,844.51 5,845.80 5,842.83 5,843.35 0.0K
12:00 5,844.12 5,844.12 5,839.48 5,840.51 0.0K
12:01 5,841.28 5,841.28 5,838.58 5,840.00 0.0K
12:02 5,839.74 5,840.90 5,838.84 5,840.90 0.0K
12:03 5,840.64 5,842.19 5,839.09 5,841.28 0.0K
12:04 5,840.51 5,842.70 5,840.25 5,840.77 0.0K
12:05 5,841.16 5,842.96 5,839.35 5,840.38 0.0K
12:06 5,842.44 5,842.44 5,839.74 5,839.74 0.0K
12:07 5,841.41 5,842.32 5,839.22 5,840.38 0.0K
12:08 5,842.57 5,842.57 5,839.09 5,839.61 0.0K
12:09 5,839.87 5,842.44 5,838.96 5,840.12 0.0K
12:10 5,840.51 5,841.28 5,838.06 5,839.35 0.0K
12:11 5,839.48 5,842.19 5,837.93 5,840.90 0.0K
12:12 5,841.16 5,843.73 5,841.16 5,842.06 0.0K
12:13 5,843.35 5,844.51 5,842.06 5,842.44 0.0K
12:14 5,843.48 5,843.86 5,841.80 5,842.70 0.0K
12:15 5,841.67 5,844.64 5,841.67 5,843.35 0.0K
12:16 5,843.48 5,844.64 5,842.57 5,843.09 0.0K
12:17 5,844.25 5,845.80 5,842.57 5,843.99 0.0K
12:18 5,845.28 5,845.67 5,843.09 5,845.02 0.0K
12:19 5,843.22 5,845.15 5,842.44 5,843.86 0.0K
12:20 5,843.48 5,843.48 5,841.41 5,842.96 0.0K
12:21 5,843.60 5,844.12 5,841.41 5,843.48 0.0K
12:22 5,843.09 5,843.73 5,840.77 5,840.77 0.0K
12:23 5,842.57 5,842.57 5,840.38 5,841.28 0.0K
12:24 5,840.90 5,842.06 5,840.51 5,841.54 0.0K
12:25 5,840.51 5,843.73 5,839.48 5,841.67 0.0K
12:26 5,841.16 5,843.22 5,840.77 5,841.16 0.0K
12:27 5,843.22 5,843.22 5,840.12 5,840.64 0.0K
12:28 5,842.57 5,843.22 5,838.96 5,842.70 0.0K
12:29 5,840.00 5,843.86 5,839.87 5,840.90 0.0K
12:30 5,839.22 5,842.96 5,839.22 5,840.77 0.0K
12:31 5,842.96 5,844.38 5,840.77 5,842.83 0.0K
12:32 5,843.60 5,848.63 5,843.60 5,846.44 0.0K
12:33 5,848.12 5,848.50 5,845.80 5,846.44 0.0K
12:34 5,845.41 5,847.34 5,845.41 5,845.67 0.0K
12:35 5,846.05 5,847.34 5,844.25 5,845.41 0.0K
12:36 5,845.67 5,846.96 5,844.12 5,845.67 0.0K
12:37 5,845.15 5,845.80 5,843.73 5,844.64 0.0K
12:38 5,844.51 5,849.79 5,844.25 5,847.73 0.0K
12:39 5,846.96 5,849.92 5,846.18 5,848.12 0.0K
12:40 5,850.05 5,850.57 5,847.73 5,849.41 0.0K
12:41 5,848.50 5,850.95 5,847.86 5,849.92 0.0K
12:42 5,849.53 5,851.73 5,847.73 5,847.73 0.0K
12:43 5,849.79 5,849.79 5,847.34 5,847.34 0.0K
12:44 5,849.79 5,849.79 5,846.83 5,848.12 0.0K
12:45 5,850.57 5,850.69 5,846.44 5,849.15 0.0K
12:46 5,847.47 5,848.50 5,847.21 5,847.86 0.0K
12:47 5,849.28 5,850.95 5,848.25 5,848.63 0.0K
12:48 5,850.05 5,850.44 5,847.34 5,849.66 0.0K
12:49 5,847.73 5,849.66 5,847.34 5,847.34 0.0K
12:50 5,847.47 5,848.89 5,845.02 5,848.50 0.0K
12:51 5,848.12 5,849.15 5,847.09 5,847.86 0.0K
12:52 5,848.25 5,848.25 5,844.64 5,847.99 0.0K
12:53 5,846.96 5,847.60 5,844.76 5,845.15 0.0K
12:54 5,846.83 5,846.96 5,844.38 5,846.83 0.0K
12:55 5,845.93 5,847.73 5,844.76 5,846.83 0.0K
12:56 5,847.09 5,847.09 5,844.12 5,845.67 0.0K
12:57 5,846.44 5,846.96 5,844.38 5,844.89 0.0K
12:58 5,845.54 5,847.09 5,844.76 5,846.18 0.0K
12:59 5,846.18 5,848.25 5,844.38 5,847.99 0.0K
13:00 5,847.60 5,850.18 5,847.21 5,847.99 0.0K
13:01 5,846.70 5,850.69 5,846.70 5,847.86 0.0K
13:02 5,850.69 5,850.69 5,847.21 5,848.12 0.0K
13:03 5,848.25 5,850.05 5,847.09 5,847.21 0.0K
13:04 5,847.99 5,852.11 5,847.34 5,847.47 0.0K
13:05 5,850.57 5,851.60 5,847.86 5,849.28 0.0K
13:06 5,848.89 5,851.21 5,847.09 5,847.09 0.0K
13:07 5,848.12 5,850.44 5,847.60 5,848.63 0.0K
13:08 5,849.79 5,850.82 5,847.21 5,847.47 0.0K
13:09 5,847.73 5,851.08 5,847.47 5,850.57 0.0K
13:10 5,849.28 5,849.28 5,847.21 5,848.63 0.0K
13:11 5,847.99 5,849.79 5,846.31 5,849.79 0.0K
13:12 5,847.21 5,852.24 5,847.09 5,850.18 0.0K
13:13 5,850.44 5,850.95 5,848.37 5,849.79 0.0K
13:14 5,847.60 5,850.31 5,847.47 5,848.12 0.0K
13:15 5,849.66 5,850.05 5,847.21 5,849.79 0.0K
13:16 5,847.47 5,849.79 5,845.54 5,847.73 0.0K
13:17 5,848.50 5,848.50 5,843.60 5,845.80 0.0K
13:18 5,845.80 5,846.83 5,842.57 5,845.67 0.0K
13:19 5,845.28 5,847.21 5,844.51 5,846.44 0.0K
13:20 5,846.44 5,848.63 5,845.28 5,848.63 0.0K
13:21 5,848.25 5,848.25 5,844.89 5,847.99 0.0K
13:22 5,847.09 5,849.02 5,846.31 5,847.73 0.0K
13:23 5,847.47 5,848.50 5,844.76 5,845.54 0.0K
13:24 5,846.44 5,848.37 5,845.02 5,846.05 0.0K
13:25 5,846.70 5,848.37 5,844.38 5,847.34 0.0K
13:26 5,845.67 5,848.25 5,845.02 5,847.99 0.0K
13:27 5,845.67 5,847.60 5,844.89 5,847.09 0.0K
13:28 5,845.80 5,847.47 5,844.12 5,845.93 0.0K
13:29 5,847.21 5,847.47 5,843.73 5,846.05 0.0K
13:30 5,844.25 5,846.83 5,843.60 5,844.64 0.0K
13:31 5,844.51 5,847.09 5,843.60 5,847.09 0.0K
13:32 5,847.60 5,847.60 5,843.99 5,843.99 0.0K
13:33 5,844.64 5,846.96 5,843.86 5,845.15 0.0K
13:34 5,846.18 5,847.60 5,845.15 5,845.15 0.0K
13:35 5,845.80 5,846.44 5,843.35 5,846.31 0.0K
13:36 5,844.38 5,851.85 5,844.38 5,849.79 0.0K
13:37 5,849.66 5,851.85 5,848.25 5,849.28 0.0K
13:38 5,848.50 5,850.82 5,847.60 5,849.02 0.0K
13:39 5,849.15 5,850.57 5,847.47 5,849.92 0.0K
13:40 5,849.02 5,849.92 5,848.37 5,849.41 0.0K
13:41 5,849.02 5,849.15 5,846.83 5,847.73 0.0K
13:42 5,847.21 5,849.28 5,846.83 5,849.02 0.0K
13:43 5,848.12 5,850.57 5,847.21 5,848.25 0.0K
13:44 5,849.28 5,850.18 5,846.96 5,848.63 0.0K
13:45 5,848.50 5,850.05 5,847.34 5,847.34 0.0K
13:46 5,846.70 5,848.76 5,846.05 5,848.76 0.0K
13:47 5,847.60 5,848.37 5,844.51 5,845.41 0.0K
13:48 5,843.48 5,846.83 5,843.48 5,846.44 0.0K
13:49 5,846.57 5,849.53 5,845.80 5,847.73 0.0K
13:50 5,849.53 5,849.66 5,846.44 5,847.21 0.0K
13:51 5,848.89 5,850.31 5,846.96 5,849.28 0.0K
13:52 5,848.12 5,849.79 5,846.05 5,848.50 0.0K
13:53 5,848.50 5,850.44 5,847.34 5,848.89 0.0K
13:54 5,849.41 5,850.44 5,847.73 5,848.89 0.0K
13:55 5,849.79 5,849.79 5,846.83 5,849.41 0.0K
13:56 5,847.73 5,849.53 5,847.34 5,847.73 0.0K
13:57 5,848.63 5,849.41 5,845.67 5,846.83 0.0K
13:58 5,847.60 5,849.02 5,845.80 5,849.02 0.0K
13:59 5,849.28 5,849.28 5,846.05 5,848.76 0.0K
14:00 5,848.12 5,849.28 5,845.80 5,847.09 0.0K
14:01 5,848.25 5,848.50 5,846.31 5,847.21 0.0K
14:02 5,847.86 5,848.12 5,845.41 5,846.70 0.0K
14:03 5,847.99 5,847.99 5,844.64 5,845.54 0.0K
14:04 5,845.15 5,845.80 5,843.22 5,843.48 0.0K
14:05 5,842.32 5,848.37 5,842.32 5,847.47 0.0K
14:06 5,846.83 5,847.86 5,844.25 5,846.18 0.0K
14:07 5,847.21 5,847.21 5,842.70 5,843.73 0.0K
14:08 5,846.96 5,846.96 5,842.96 5,843.60 0.0K
14:09 5,842.57 5,845.02 5,840.51 5,841.28 0.0K
14:10 5,842.83 5,844.12 5,841.28 5,842.19 0.0K
14:11 5,843.48 5,844.89 5,841.28 5,841.28 0.0K
14:12 5,842.19 5,843.60 5,840.25 5,842.44 0.0K
14:13 5,841.80 5,844.64 5,840.51 5,842.57 0.0K
14:14 5,842.06 5,843.73 5,840.38 5,842.83 0.0K
14:15 5,842.83 5,842.83 5,838.84 5,839.35 0.0K
14:16 5,840.77 5,842.44 5,839.22 5,841.93 0.0K
14:17 5,840.38 5,841.54 5,838.32 5,840.64 0.0K
14:18 5,840.90 5,841.54 5,837.67 5,838.45 0.0K
14:19 5,841.93 5,841.93 5,837.29 5,838.19 0.0K
14:20 5,838.84 5,840.25 5,836.64 5,838.84 0.0K
14:21 5,839.48 5,840.90 5,837.42 5,840.00 0.0K
14:22 5,838.58 5,840.00 5,837.29 5,839.74 0.0K
14:23 5,838.19 5,840.12 5,836.64 5,838.96 0.0K
14:24 5,839.22 5,839.61 5,836.13 5,837.29 0.0K
14:25 5,838.71 5,839.22 5,836.26 5,837.55 0.0K
14:26 5,837.03 5,840.00 5,835.61 5,838.84 0.0K
14:27 5,837.80 5,839.35 5,835.35 5,837.55 0.0K
14:28 5,837.42 5,839.87 5,835.48 5,836.90 0.0K
14:29 5,837.67 5,839.35 5,835.74 5,839.22 0.0K
14:30 5,838.71 5,841.80 5,836.90 5,841.80 0.0K
14:31 5,839.48 5,842.70 5,839.09 5,840.51 0.0K
14:32 5,842.96 5,843.99 5,838.96 5,842.96 0.0K
14:33 5,843.86 5,845.28 5,841.67 5,843.48 0.0K
14:34 5,843.22 5,845.54 5,841.67 5,845.54 0.0K
14:35 5,843.22 5,845.15 5,841.67 5,841.93 0.0K
14:36 5,842.83 5,845.02 5,841.54 5,843.86 0.0K
14:37 5,845.93 5,846.83 5,843.73 5,844.12 0.0K
14:38 5,845.15 5,845.15 5,842.83 5,844.76 0.0K
14:39 5,845.54 5,845.93 5,842.32 5,842.32 0.0K
14:40 5,843.48 5,844.25 5,841.54 5,842.44 0.0K
14:41 5,842.32 5,844.64 5,841.41 5,841.41 0.0K
14:42 5,843.86 5,845.54 5,842.32 5,843.73 0.0K
14:43 5,844.64 5,845.41 5,842.44 5,845.41 0.0K
14:44 5,845.15 5,846.18 5,844.25 5,844.25 0.0K
14:45 5,847.34 5,848.12 5,844.64 5,847.99 0.0K
14:46 5,847.21 5,848.50 5,845.15 5,847.21 0.0K
14:47 5,848.25 5,849.92 5,845.54 5,848.76 0.0K
14:48 5,848.76 5,850.44 5,847.21 5,849.28 0.0K
14:49 5,846.96 5,850.44 5,846.57 5,849.66 0.0K
14:50 5,847.60 5,850.05 5,847.21 5,848.50 0.0K
14:51 5,846.83 5,849.28 5,846.83 5,849.28 0.0K
14:52 5,847.86 5,849.66 5,847.60 5,848.12 0.0K
14:53 5,847.99 5,850.69 5,847.73 5,850.57 0.0K
14:54 5,849.02 5,851.21 5,848.25 5,848.25 0.0K
14:55 5,849.79 5,854.18 5,849.02 5,851.73 0.0K
14:56 5,851.73 5,855.08 5,850.31 5,854.18 0.0K
14:57 5,853.40 5,856.62 5,852.63 5,856.24 0.0K
14:58 5,855.72 5,855.98 5,852.89 5,854.43 0.0K
14:59 5,853.14 5,857.14 5,852.63 5,854.05 0.0K
15:00 5,855.34 5,855.34 5,851.60 5,851.98 0.0K
15:01 5,851.47 5,852.63 5,849.53 5,849.79 0.0K
15:02 5,851.34 5,854.82 5,849.02 5,854.30 0.0K
15:03 5,851.34 5,854.18 5,851.08 5,853.27 0.0K
15:04 5,851.73 5,854.95 5,850.95 5,854.05 0.0K
15:05 5,854.95 5,857.78 5,851.34 5,856.75 0.0K
15:06 5,856.24 5,857.78 5,853.14 5,855.72 0.0K
15:07 5,852.89 5,855.85 5,851.85 5,853.27 0.0K
15:08 5,853.66 5,855.59 5,850.82 5,853.02 0.0K
15:09 5,853.92 5,853.92 5,850.57 5,853.14 0.0K
15:10 5,853.40 5,854.05 5,850.31 5,851.21 0.0K
15:11 5,850.31 5,853.79 5,849.28 5,850.82 0.0K
15:12 5,851.34 5,854.18 5,850.44 5,852.50 0.0K
15:13 5,853.92 5,854.56 5,850.57 5,851.60 0.0K
15:14 5,851.98 5,854.82 5,851.73 5,854.05 0.0K
15:15 5,851.08 5,856.37 5,851.08 5,854.69 0.0K
15:16 5,853.27 5,856.24 5,852.24 5,856.24 0.0K
15:17 5,854.05 5,856.62 5,853.40 5,855.08 0.0K
15:18 5,854.05 5,856.50 5,853.92 5,855.46 0.0K
15:19 5,855.98 5,857.27 5,853.79 5,854.30 0.0K
15:20 5,854.43 5,855.08 5,854.43 5,855.08 0.0K
15:21 5,855.08 5,855.08 5,855.08 5,855.08 0.0K
15:22 5,855.08 5,855.08 5,855.08 5,855.08 0.0K
15:23 5,855.08 5,855.08 5,855.08 5,855.08 0.0K
15:24 5,855.08 5,855.08 5,855.08 5,855.08 0.0K
15:25 5,855.08 5,855.08 5,855.08 5,855.08 0.0K
15:26 5,855.08 5,855.08 5,855.08 5,855.08 0.0K
15:27 5,855.08 5,855.08 5,855.08 5,855.08 0.0K
15:28 5,855.08 5,855.08 5,855.08 5,855.08 0.0K
15:29 5,855.08 5,859.20 5,855.08 5,859.20 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