S

SPKRDAE
🏛️ 韓国 →
6,295.12
最終更新: 2025-09-29
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 6,185.48 6,191.93 6,182.65 6,189.87 0.0K
09:01 6,186.77 6,190.90 6,182.52 6,190.90 0.0K
09:02 6,189.35 6,197.73 6,187.55 6,197.73 0.0K
09:03 6,197.34 6,201.21 6,195.28 6,201.21 0.0K
09:04 6,201.21 6,203.15 6,200.05 6,201.98 0.0K
09:05 6,203.02 6,207.40 6,201.60 6,204.82 0.0K
09:06 6,204.05 6,208.04 6,201.47 6,201.73 0.0K
09:07 6,201.98 6,206.11 6,201.60 6,204.95 0.0K
09:08 6,204.82 6,207.01 6,202.76 6,205.98 0.0K
09:09 6,203.53 6,203.79 6,195.41 6,195.41 0.0K
09:10 6,195.93 6,200.95 6,195.41 6,200.95 0.0K
09:11 6,201.47 6,201.86 6,192.45 6,192.96 0.0K
09:12 6,193.48 6,200.05 6,192.45 6,198.12 0.0K
09:13 6,200.05 6,200.70 6,196.83 6,197.09 0.0K
09:14 6,198.12 6,200.57 6,197.09 6,198.12 0.0K
09:15 6,203.15 6,205.98 6,201.86 6,205.21 0.0K
09:16 6,204.56 6,205.08 6,199.02 6,199.66 0.0K
09:17 6,200.18 6,202.50 6,198.38 6,201.73 0.0K
09:18 6,199.92 6,202.76 6,197.86 6,200.95 0.0K
09:19 6,200.05 6,200.95 6,198.12 6,199.66 0.0K
09:20 6,204.56 6,209.98 6,202.50 6,207.79 0.0K
09:21 6,210.36 6,210.75 6,206.11 6,206.37 0.0K
09:22 6,206.24 6,211.78 6,204.69 6,209.20 0.0K
09:23 6,208.95 6,210.11 6,206.88 6,207.91 0.0K
09:24 6,208.17 6,211.27 6,207.53 6,211.14 0.0K
09:25 6,208.56 6,211.40 6,207.66 6,208.17 0.0K
09:26 6,209.20 6,211.14 6,207.79 6,208.17 0.0K
09:27 6,207.01 6,209.07 6,206.11 6,206.63 0.0K
09:28 6,206.88 6,213.84 6,206.88 6,211.27 0.0K
09:29 6,210.36 6,213.46 6,209.85 6,210.88 0.0K
09:30 6,211.01 6,213.20 6,209.33 6,212.04 0.0K
09:31 6,211.40 6,212.68 6,197.99 6,200.05 0.0K
09:32 6,199.79 6,199.92 6,194.25 6,197.99 0.0K
09:33 6,200.44 6,203.02 6,199.28 6,202.50 0.0K
09:34 6,200.57 6,202.89 6,198.50 6,199.41 0.0K
09:35 6,201.08 6,202.11 6,198.63 6,199.28 0.0K
09:36 6,199.66 6,203.15 6,199.54 6,202.63 0.0K
09:37 6,202.37 6,203.79 6,200.18 6,202.63 0.0K
09:38 6,202.76 6,202.89 6,198.12 6,198.12 0.0K
09:39 6,196.44 6,200.70 6,196.44 6,199.15 0.0K
09:40 6,197.60 6,199.66 6,196.06 6,197.22 0.0K
09:41 6,197.86 6,199.66 6,196.83 6,198.50 0.0K
09:42 6,198.63 6,201.98 6,197.73 6,201.98 0.0K
09:43 6,201.86 6,201.86 6,198.38 6,201.73 0.0K
09:44 6,202.11 6,202.37 6,199.54 6,202.37 0.0K
09:45 6,201.73 6,204.82 6,200.31 6,204.82 0.0K
09:46 6,205.08 6,205.47 6,202.24 6,202.24 0.0K
09:47 6,204.05 6,205.98 6,202.89 6,205.08 0.0K
09:48 6,205.72 6,206.75 6,202.89 6,205.47 0.0K
09:49 6,204.31 6,206.11 6,202.89 6,203.40 0.0K
09:50 6,204.95 6,205.21 6,200.57 6,202.76 0.0K
09:51 6,202.24 6,204.69 6,201.08 6,204.18 0.0K
09:52 6,203.79 6,205.85 6,202.37 6,204.82 0.0K
09:53 6,206.11 6,208.30 6,203.27 6,203.27 0.0K
09:54 6,203.40 6,204.56 6,201.47 6,201.47 0.0K
09:55 6,202.37 6,203.53 6,200.18 6,202.89 0.0K
09:56 6,199.92 6,202.50 6,199.92 6,202.50 0.0K
09:57 6,201.73 6,203.02 6,200.05 6,200.05 0.0K
09:58 6,202.24 6,207.14 6,200.95 6,207.14 0.0K
09:59 6,206.24 6,208.69 6,203.27 6,205.59 0.0K
10:00 6,203.92 6,209.72 6,203.92 6,209.72 0.0K
10:01 6,206.24 6,210.75 6,205.72 6,208.43 0.0K
10:02 6,208.69 6,209.72 6,205.98 6,207.79 0.0K
10:03 6,209.59 6,210.49 6,206.63 6,210.24 0.0K
10:04 6,210.24 6,217.45 6,209.72 6,217.45 0.0K
10:05 6,214.62 6,217.71 6,213.59 6,217.58 0.0K
10:06 6,219.65 6,221.58 6,218.74 6,218.74 0.0K
10:07 6,219.52 6,219.65 6,215.26 6,215.26 0.0K
10:08 6,217.71 6,217.84 6,213.07 6,217.07 0.0K
10:09 6,216.94 6,219.26 6,213.84 6,218.23 0.0K
10:10 6,218.74 6,221.97 6,217.20 6,218.87 0.0K
10:11 6,221.32 6,222.61 6,217.97 6,220.16 0.0K
10:12 6,221.45 6,222.87 6,218.74 6,221.71 0.0K
10:13 6,220.81 6,222.61 6,219.13 6,220.55 0.0K
10:14 6,222.74 6,223.64 6,220.81 6,223.64 0.0K
10:15 6,222.74 6,225.19 6,220.55 6,223.00 0.0K
10:16 6,221.32 6,224.54 6,221.32 6,224.41 0.0K
10:17 6,223.38 6,225.19 6,221.06 6,223.38 0.0K
10:18 6,224.16 6,226.09 6,223.38 6,226.09 0.0K
10:19 6,226.48 6,226.99 6,223.38 6,226.74 0.0K
10:20 6,224.67 6,227.51 6,224.29 6,226.99 0.0K
10:21 6,225.06 6,227.38 6,223.90 6,223.90 0.0K
10:22 6,225.83 6,225.83 6,220.93 6,223.90 0.0K
10:23 6,224.41 6,224.93 6,219.77 6,220.16 0.0K
10:24 6,220.81 6,223.77 6,220.55 6,220.93 0.0K
10:25 6,221.58 6,224.54 6,220.42 6,222.48 0.0K
10:26 6,222.61 6,224.41 6,220.68 6,224.41 0.0K
10:27 6,221.84 6,224.80 6,220.81 6,223.64 0.0K
10:28 6,223.51 6,224.29 6,221.32 6,224.16 0.0K
10:29 6,222.87 6,222.87 6,219.13 6,219.26 0.0K
10:30 6,219.77 6,224.54 6,218.36 6,222.22 0.0K
10:31 6,221.45 6,225.83 6,221.32 6,225.83 0.0K
10:32 6,225.70 6,227.90 6,223.38 6,227.77 0.0K
10:33 6,227.90 6,228.93 6,225.32 6,228.80 0.0K
10:34 6,228.15 6,228.80 6,226.74 6,227.12 0.0K
10:35 6,225.96 6,230.86 6,225.83 6,228.67 0.0K
10:36 6,228.15 6,232.41 6,227.25 6,230.60 0.0K
10:37 6,229.06 6,231.12 6,227.12 6,228.67 0.0K
10:38 6,230.86 6,230.86 6,227.64 6,229.44 0.0K
10:39 6,229.31 6,230.73 6,226.99 6,229.83 0.0K
10:40 6,229.44 6,231.12 6,228.80 6,228.80 0.0K
10:41 6,228.93 6,230.60 6,227.51 6,229.18 0.0K
10:42 6,228.02 6,230.73 6,227.90 6,230.73 0.0K
10:43 6,230.86 6,231.12 6,228.54 6,228.80 0.0K
10:44 6,230.09 6,230.73 6,227.51 6,228.93 0.0K
10:45 6,228.15 6,230.99 6,227.77 6,230.22 0.0K
10:46 6,230.73 6,232.41 6,229.06 6,231.89 0.0K
10:47 6,233.83 6,233.83 6,230.86 6,231.89 0.0K
10:48 6,232.15 6,233.31 6,230.60 6,232.02 0.0K
10:49 6,231.25 6,232.67 6,230.22 6,232.67 0.0K
10:50 6,232.54 6,232.79 6,231.12 6,232.54 0.0K
10:51 6,230.86 6,234.21 6,230.86 6,231.63 0.0K
10:52 6,232.67 6,235.50 6,230.34 6,231.76 0.0K
10:53 6,232.67 6,233.70 6,229.96 6,231.25 0.0K
10:54 6,231.63 6,234.34 6,230.47 6,234.08 0.0K
10:55 6,232.67 6,234.08 6,231.12 6,234.08 0.0K
10:56 6,233.83 6,236.27 6,232.02 6,232.79 0.0K
10:57 6,233.05 6,236.15 6,232.92 6,233.83 0.0K
10:58 6,233.95 6,237.18 6,233.95 6,237.18 0.0K
10:59 6,236.92 6,237.18 6,235.37 6,235.89 0.0K
11:00 6,236.02 6,237.82 6,233.31 6,233.31 0.0K
11:01 6,235.37 6,237.05 6,232.15 6,235.63 0.0K
11:02 6,236.66 6,238.08 6,233.95 6,237.56 0.0K
11:03 6,237.05 6,239.63 6,235.50 6,239.63 0.0K
11:04 6,239.24 6,244.91 6,239.11 6,242.20 0.0K
11:05 6,242.59 6,245.04 6,241.04 6,243.36 0.0K
11:06 6,242.85 6,245.30 6,242.08 6,242.98 0.0K
11:07 6,242.46 6,246.20 6,242.46 6,244.65 0.0K
11:08 6,243.11 6,245.81 6,241.82 6,242.59 0.0K
11:09 6,245.04 6,246.33 6,242.20 6,246.07 0.0K
11:10 6,244.65 6,249.81 6,244.65 6,249.04 0.0K
11:11 6,246.97 6,248.39 6,244.65 6,244.65 0.0K
11:12 6,246.33 6,247.88 6,241.69 6,247.62 0.0K
11:13 6,245.81 6,247.36 6,244.01 6,246.33 0.0K
11:14 6,247.10 6,247.23 6,244.01 6,244.91 0.0K
11:15 6,246.07 6,247.62 6,243.62 6,247.10 0.0K
11:16 6,251.36 6,251.36 6,245.30 6,248.13 0.0K
11:17 6,245.56 6,249.04 6,245.04 6,245.94 0.0K
11:18 6,246.59 6,251.36 6,246.59 6,251.36 0.0K
11:19 6,250.97 6,250.97 6,246.85 6,247.75 0.0K
11:20 6,249.55 6,249.68 6,245.30 6,246.33 0.0K
11:21 6,247.10 6,249.68 6,245.94 6,247.36 0.0K
11:22 6,246.59 6,248.52 6,245.68 6,245.81 0.0K
11:23 6,245.81 6,249.94 6,244.65 6,248.26 0.0K
11:24 6,246.07 6,251.61 6,246.07 6,250.71 0.0K
11:25 6,249.55 6,253.03 6,248.26 6,249.55 0.0K
11:26 6,250.97 6,253.29 6,248.65 6,253.29 0.0K
11:27 6,252.77 6,257.16 6,251.36 6,257.03 0.0K
11:28 6,257.54 6,258.32 6,254.71 6,255.87 0.0K
11:29 6,257.29 6,258.70 6,255.74 6,258.32 0.0K
11:30 6,257.29 6,259.74 6,255.61 6,255.61 0.0K
11:31 6,257.80 6,259.35 6,256.38 6,257.42 0.0K
11:32 6,258.06 6,262.44 6,257.42 6,261.80 0.0K
11:33 6,261.93 6,263.35 6,258.70 6,260.77 0.0K
11:34 6,261.80 6,264.25 6,259.74 6,264.25 0.0K
11:35 6,263.35 6,265.41 6,262.70 6,265.28 0.0K
11:36 6,264.38 6,265.79 6,260.64 6,262.70 0.0K
11:37 6,260.38 6,264.38 6,260.38 6,263.60 0.0K
11:38 6,263.35 6,265.15 6,261.80 6,261.80 0.0K
11:39 6,264.12 6,265.41 6,262.44 6,264.12 0.0K
11:40 6,265.54 6,265.54 6,258.19 6,258.19 0.0K
11:41 6,260.90 6,260.90 6,255.87 6,255.87 0.0K
11:42 6,255.61 6,257.16 6,252.90 6,253.81 0.0K
11:43 6,252.90 6,254.45 6,251.23 6,251.36 0.0K
11:44 6,252.13 6,253.42 6,251.10 6,253.03 0.0K
11:45 6,253.16 6,254.84 6,248.91 6,250.97 0.0K
11:46 6,250.45 6,252.90 6,248.91 6,250.84 0.0K
11:47 6,251.36 6,251.36 6,247.36 6,250.84 0.0K
11:48 6,250.97 6,251.10 6,247.23 6,249.04 0.0K
11:49 6,249.94 6,255.74 6,248.26 6,254.45 0.0K
11:50 6,253.03 6,255.22 6,251.87 6,253.55 0.0K
11:51 6,254.45 6,257.93 6,253.55 6,255.61 0.0K
11:52 6,256.90 6,260.77 6,256.64 6,260.12 0.0K
11:53 6,260.90 6,260.90 6,252.90 6,254.32 0.0K
11:54 6,254.06 6,256.38 6,250.71 6,251.74 0.0K
11:55 6,250.45 6,253.03 6,249.17 6,249.81 0.0K
11:56 6,250.33 6,253.03 6,249.55 6,252.77 0.0K
11:57 6,250.58 6,253.81 6,247.49 6,249.94 0.0K
11:58 6,250.33 6,253.03 6,249.29 6,253.03 0.0K
11:59 6,252.52 6,254.45 6,249.42 6,251.36 0.0K
12:00 6,255.10 6,257.93 6,254.06 6,256.13 0.0K
12:01 6,255.61 6,259.61 6,255.61 6,258.96 0.0K
12:02 6,258.32 6,258.96 6,252.77 6,256.38 0.0K
12:03 6,254.32 6,257.42 6,253.94 6,256.64 0.0K
12:04 6,256.26 6,256.51 6,253.68 6,254.71 0.0K
12:05 6,254.84 6,255.48 6,251.74 6,251.74 0.0K
12:06 6,251.10 6,254.97 6,251.10 6,254.58 0.0K
12:07 6,255.74 6,256.38 6,253.16 6,255.48 0.0K
12:08 6,253.03 6,257.42 6,252.65 6,257.42 0.0K
12:09 6,255.35 6,257.54 6,252.52 6,252.52 0.0K
12:10 6,254.06 6,256.64 6,252.65 6,256.51 0.0K
12:11 6,255.10 6,257.42 6,252.65 6,254.45 0.0K
12:12 6,255.87 6,257.29 6,252.52 6,253.94 0.0K
12:13 6,255.22 6,255.22 6,252.52 6,254.84 0.0K
12:14 6,256.77 6,256.77 6,253.68 6,256.13 0.0K
12:15 6,254.97 6,259.86 6,253.68 6,256.64 0.0K
12:16 6,258.83 6,259.99 6,256.38 6,258.19 0.0K
12:17 6,256.00 6,259.35 6,252.65 6,256.51 0.0K
12:18 6,255.22 6,257.93 6,252.90 6,255.35 0.0K
12:19 6,256.38 6,257.42 6,254.97 6,256.64 0.0K
12:20 6,254.97 6,259.74 6,253.81 6,257.67 0.0K
12:21 6,257.80 6,260.77 6,257.29 6,259.22 0.0K
12:22 6,258.70 6,261.67 6,258.45 6,259.48 0.0K
12:23 6,260.64 6,262.31 6,259.74 6,260.77 0.0K
12:24 6,262.57 6,263.09 6,259.99 6,261.03 0.0K
12:25 6,260.77 6,262.96 6,256.51 6,257.29 0.0K
12:26 6,258.83 6,258.83 6,255.74 6,257.80 0.0K
12:27 6,258.32 6,258.32 6,256.13 6,256.38 0.0K
12:28 6,258.19 6,258.19 6,253.29 6,253.29 0.0K
12:29 6,254.84 6,256.90 6,253.16 6,256.00 0.0K
12:30 6,253.68 6,257.16 6,253.68 6,257.16 0.0K
12:31 6,258.58 6,258.83 6,253.81 6,256.77 0.0K
12:32 6,256.38 6,258.45 6,253.29 6,256.64 0.0K
12:33 6,257.16 6,257.16 6,254.58 6,255.87 0.0K
12:34 6,255.61 6,258.45 6,255.10 6,256.64 0.0K
12:35 6,257.67 6,260.12 6,256.26 6,256.26 0.0K
12:36 6,259.35 6,260.25 6,255.87 6,260.25 0.0K
12:37 6,258.19 6,259.86 6,257.03 6,259.22 0.0K
12:38 6,258.45 6,259.48 6,256.64 6,257.16 0.0K
12:39 6,257.16 6,260.25 6,257.03 6,258.06 0.0K
12:40 6,257.54 6,260.25 6,256.26 6,258.96 0.0K
12:41 6,259.22 6,259.48 6,256.13 6,257.29 0.0K
12:42 6,257.03 6,259.48 6,256.38 6,257.42 0.0K
12:43 6,259.48 6,259.86 6,256.77 6,258.70 0.0K
12:44 6,257.29 6,259.74 6,256.90 6,259.48 0.0K
12:45 6,258.45 6,259.61 6,256.90 6,256.90 0.0K
12:46 6,257.29 6,259.09 6,255.87 6,257.54 0.0K
12:47 6,257.67 6,263.60 6,257.16 6,262.83 0.0K
12:48 6,261.80 6,264.63 6,261.03 6,263.73 0.0K
12:49 6,264.12 6,264.12 6,261.15 6,261.80 0.0K
12:50 6,262.44 6,262.44 6,257.54 6,259.22 0.0K
12:51 6,259.86 6,261.15 6,258.70 6,260.25 0.0K
12:52 6,260.38 6,262.19 6,259.61 6,262.19 0.0K
12:53 6,261.67 6,261.93 6,259.86 6,260.90 0.0K
12:54 6,260.64 6,262.70 6,260.12 6,261.28 0.0K
12:55 6,260.90 6,263.73 6,259.61 6,261.54 0.0K
12:56 6,262.96 6,263.09 6,260.51 6,261.80 0.0K
12:57 6,262.19 6,266.95 6,262.19 6,265.02 0.0K
12:58 6,264.25 6,266.31 6,262.06 6,264.76 0.0K
12:59 6,264.38 6,264.63 6,261.80 6,264.25 0.0K
13:00 6,264.25 6,266.18 6,261.67 6,264.25 0.0K
13:01 6,263.73 6,266.70 6,262.96 6,265.41 0.0K
13:02 6,265.92 6,266.44 6,264.25 6,264.25 0.0K
13:03 6,264.76 6,265.92 6,263.09 6,263.22 0.0K
13:04 6,264.38 6,264.38 6,260.64 6,263.09 0.0K
13:05 6,262.83 6,264.25 6,259.99 6,260.90 0.0K
13:06 6,262.83 6,263.35 6,259.22 6,259.74 0.0K
13:07 6,260.12 6,263.09 6,259.61 6,262.70 0.0K
13:08 6,261.15 6,263.09 6,260.90 6,260.90 0.0K
13:09 6,262.06 6,262.83 6,259.86 6,261.80 0.0K
13:10 6,262.96 6,263.73 6,260.12 6,263.22 0.0K
13:11 6,262.19 6,264.38 6,260.38 6,260.38 0.0K
13:12 6,261.15 6,262.70 6,259.35 6,260.77 0.0K
13:13 6,260.64 6,261.15 6,257.67 6,258.06 0.0K
13:14 6,259.09 6,260.12 6,256.77 6,258.96 0.0K
13:15 6,257.42 6,261.03 6,257.42 6,258.32 0.0K
13:16 6,258.70 6,262.06 6,256.64 6,262.06 0.0K
13:17 6,260.38 6,262.44 6,258.83 6,258.83 0.0K
13:18 6,259.48 6,260.77 6,257.03 6,259.35 0.0K
13:19 6,257.80 6,259.86 6,256.38 6,258.45 0.0K
13:20 6,259.09 6,259.09 6,256.26 6,257.93 0.0K
13:21 6,257.54 6,259.86 6,256.00 6,258.06 0.0K
13:22 6,256.26 6,260.77 6,256.26 6,258.96 0.0K
13:23 6,260.38 6,261.03 6,257.67 6,259.86 0.0K
13:24 6,257.29 6,263.22 6,257.29 6,259.74 0.0K
13:25 6,260.77 6,261.80 6,259.74 6,261.54 0.0K
13:26 6,261.03 6,264.89 6,260.64 6,263.47 0.0K
13:27 6,261.54 6,263.35 6,261.15 6,263.35 0.0K
13:28 6,261.67 6,263.86 6,260.51 6,260.51 0.0K
13:29 6,261.03 6,262.70 6,259.35 6,261.41 0.0K
13:30 6,258.96 6,261.28 6,258.32 6,258.70 0.0K
13:31 6,258.96 6,259.86 6,257.03 6,257.03 0.0K
13:32 6,257.80 6,260.25 6,256.13 6,257.54 0.0K
13:33 6,256.90 6,259.09 6,256.64 6,259.09 0.0K
13:34 6,259.22 6,260.25 6,257.16 6,257.93 0.0K
13:35 6,259.99 6,260.77 6,258.32 6,260.12 0.0K
13:36 6,259.48 6,260.77 6,257.93 6,258.58 0.0K
13:37 6,259.09 6,261.54 6,256.00 6,259.48 0.0K
13:38 6,259.35 6,259.35 6,256.90 6,258.70 0.0K
13:39 6,259.48 6,261.41 6,257.93 6,258.70 0.0K
13:40 6,259.22 6,261.28 6,258.83 6,261.28 0.0K
13:41 6,259.99 6,261.54 6,258.83 6,260.38 0.0K
13:42 6,259.86 6,262.83 6,258.70 6,262.06 0.0K
13:43 6,261.54 6,262.19 6,259.61 6,259.74 0.0K
13:44 6,261.15 6,262.57 6,258.96 6,261.03 0.0K
13:45 6,261.28 6,262.44 6,258.70 6,261.93 0.0K
13:46 6,262.57 6,262.57 6,258.58 6,262.19 0.0K
13:47 6,260.77 6,262.70 6,258.96 6,262.70 0.0K
13:48 6,260.64 6,262.70 6,258.70 6,262.06 0.0K
13:49 6,260.64 6,262.44 6,258.70 6,260.51 0.0K
13:50 6,262.44 6,262.44 6,258.58 6,260.90 0.0K
13:51 6,260.12 6,261.80 6,257.54 6,260.12 0.0K
13:52 6,257.67 6,260.64 6,257.29 6,259.22 0.0K
13:53 6,259.35 6,259.35 6,254.19 6,257.42 0.0K
13:54 6,255.87 6,258.58 6,254.32 6,255.87 0.0K
13:55 6,256.13 6,258.58 6,255.61 6,256.26 0.0K
13:56 6,257.16 6,258.58 6,255.87 6,256.38 0.0K
13:57 6,255.35 6,259.86 6,255.35 6,257.54 0.0K
13:58 6,256.51 6,260.12 6,256.51 6,260.12 0.0K
13:59 6,258.45 6,258.70 6,255.61 6,258.32 0.0K
14:00 6,257.54 6,258.45 6,254.84 6,258.45 0.0K
14:01 6,258.19 6,259.99 6,256.13 6,259.74 0.0K
14:02 6,258.96 6,263.60 6,257.93 6,261.93 0.0K
14:03 6,263.09 6,266.57 6,261.15 6,265.79 0.0K
14:04 6,265.15 6,267.08 6,264.51 6,265.15 0.0K
14:05 6,265.41 6,266.95 6,264.38 6,264.51 0.0K
14:06 6,263.35 6,264.76 6,259.74 6,261.67 0.0K
14:07 6,262.70 6,265.02 6,261.67 6,262.96 0.0K
14:08 6,263.99 6,265.02 6,261.03 6,264.51 0.0K
14:09 6,264.38 6,264.51 6,260.90 6,263.73 0.0K
14:10 6,262.06 6,265.02 6,261.15 6,262.83 0.0K
14:11 6,263.22 6,263.86 6,260.77 6,262.57 0.0K
14:12 6,263.47 6,264.25 6,260.25 6,262.44 0.0K
14:13 6,261.93 6,265.02 6,261.03 6,261.41 0.0K
14:14 6,263.60 6,264.25 6,261.67 6,262.57 0.0K
14:15 6,263.99 6,265.41 6,262.31 6,263.47 0.0K
14:16 6,264.51 6,265.41 6,262.57 6,263.99 0.0K
14:17 6,264.63 6,264.89 6,263.35 6,264.63 0.0K
14:18 6,263.60 6,264.63 6,262.19 6,263.47 0.0K
14:19 6,263.35 6,264.12 6,260.51 6,263.09 0.0K
14:20 6,264.38 6,264.63 6,260.64 6,260.64 0.0K
14:21 6,262.83 6,263.22 6,260.12 6,263.22 0.0K
14:22 6,262.31 6,264.25 6,260.25 6,262.70 0.0K
14:23 6,262.19 6,265.15 6,262.19 6,263.09 0.0K
14:24 6,262.96 6,264.76 6,261.15 6,264.38 0.0K
14:25 6,264.38 6,265.67 6,262.31 6,263.60 0.0K
14:26 6,264.38 6,266.57 6,262.19 6,266.18 0.0K
14:27 6,265.15 6,266.31 6,263.09 6,263.99 0.0K
14:28 6,264.51 6,267.34 6,264.25 6,265.67 0.0K
14:29 6,265.54 6,266.83 6,261.80 6,264.38 0.0K
14:30 6,264.63 6,266.57 6,262.06 6,264.63 0.0K
14:31 6,265.15 6,265.54 6,262.70 6,264.89 0.0K
14:32 6,264.25 6,268.63 6,263.47 6,267.08 0.0K
14:33 6,268.24 6,268.89 6,264.89 6,268.89 0.0K
14:34 6,265.79 6,270.31 6,265.79 6,266.70 0.0K
14:35 6,267.34 6,268.12 6,265.02 6,265.79 0.0K
14:36 6,265.41 6,268.12 6,262.83 6,265.15 0.0K
14:37 6,263.60 6,266.95 6,263.35 6,264.76 0.0K
14:38 6,266.95 6,266.95 6,263.09 6,265.79 0.0K
14:39 6,265.79 6,266.95 6,263.60 6,266.18 0.0K
14:40 6,266.05 6,266.83 6,263.60 6,265.67 0.0K
14:41 6,266.18 6,267.47 6,263.09 6,266.31 0.0K
14:42 6,266.44 6,266.83 6,263.22 6,266.83 0.0K
14:43 6,266.44 6,266.83 6,263.99 6,264.76 0.0K
14:44 6,264.51 6,266.70 6,262.44 6,265.28 0.0K
14:45 6,265.02 6,266.31 6,262.83 6,262.83 0.0K
14:46 6,263.99 6,266.44 6,263.22 6,264.76 0.0K
14:47 6,263.22 6,264.25 6,260.51 6,261.80 0.0K
14:48 6,263.47 6,265.79 6,260.51 6,265.79 0.0K
14:49 6,262.31 6,272.63 6,262.31 6,269.92 0.0K
14:50 6,268.37 6,271.72 6,267.73 6,269.40 0.0K
14:51 6,269.66 6,271.72 6,266.95 6,266.95 0.0K
14:52 6,269.02 6,270.44 6,267.47 6,270.44 0.0K
14:53 6,270.05 6,271.21 6,267.34 6,269.92 0.0K
14:54 6,270.18 6,270.56 6,267.47 6,268.76 0.0K
14:55 6,268.89 6,270.95 6,266.95 6,269.53 0.0K
14:56 6,269.79 6,271.72 6,267.73 6,267.73 0.0K
14:57 6,269.66 6,270.69 6,265.67 6,268.12 0.0K
14:58 6,266.05 6,267.34 6,264.38 6,265.28 0.0K
14:59 6,266.31 6,266.83 6,263.60 6,264.89 0.0K
15:00 6,267.08 6,267.73 6,265.28 6,267.73 0.0K
15:01 6,264.89 6,268.63 6,264.76 6,264.76 0.0K
15:02 6,266.05 6,266.57 6,263.47 6,265.41 0.0K
15:03 6,265.67 6,266.70 6,263.35 6,265.28 0.0K
15:04 6,263.09 6,267.08 6,261.54 6,261.93 0.0K
15:05 6,261.28 6,265.15 6,261.03 6,262.06 0.0K
15:06 6,262.31 6,263.47 6,258.96 6,260.51 0.0K
15:07 6,261.41 6,263.86 6,261.28 6,261.80 0.0K
15:08 6,265.54 6,265.67 6,262.57 6,263.47 0.0K
15:09 6,266.05 6,268.12 6,263.35 6,266.83 0.0K
15:10 6,265.79 6,268.12 6,264.51 6,265.41 0.0K
15:11 6,265.67 6,268.12 6,264.38 6,266.44 0.0K
15:12 6,267.73 6,267.86 6,264.38 6,265.54 0.0K
15:13 6,265.79 6,269.02 6,264.25 6,266.95 0.0K
15:14 6,266.95 6,268.89 6,264.76 6,265.79 0.0K
15:15 6,266.31 6,269.02 6,263.73 6,268.63 0.0K
15:16 6,270.18 6,270.82 6,267.08 6,268.50 0.0K
15:17 6,266.18 6,271.21 6,266.18 6,268.76 0.0K
15:18 6,268.89 6,271.98 6,267.86 6,268.89 0.0K
15:19 6,269.28 6,270.95 6,266.83 6,269.40 0.0K
15:20 6,270.69 6,270.69 6,267.86 6,267.86 0.0K
15:21 6,267.86 6,267.86 6,267.86 6,267.86 0.0K
15:22 6,267.86 6,267.86 6,267.86 6,267.86 0.0K
15:23 6,267.86 6,267.86 6,267.86 6,267.86 0.0K
15:24 6,267.86 6,267.86 6,267.86 6,267.86 0.0K
15:25 6,267.86 6,267.86 6,267.86 6,267.86 0.0K
15:26 6,267.86 6,267.86 6,267.86 6,267.86 0.0K
15:27 6,267.86 6,267.86 6,267.86 6,267.86 0.0K
15:28 6,267.86 6,267.86 6,267.86 6,267.86 0.0K
15:29 6,267.86 6,267.86 6,265.67 6,266.18 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