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 6,223.39 6,228.81 6,220.17 6,220.17 0.0K
09:01 6,219.27 6,222.10 6,215.14 6,215.91 0.0K
09:02 6,215.14 6,216.43 6,207.15 6,207.15 0.0K
09:03 6,207.66 6,208.82 6,204.70 6,206.25 0.0K
09:04 6,207.02 6,208.44 6,204.18 6,207.02 0.0K
09:05 6,207.41 6,212.43 6,205.21 6,207.79 0.0K
09:06 6,208.70 6,208.82 6,200.96 6,203.67 0.0K
09:07 6,201.86 6,204.31 6,195.68 6,198.25 0.0K
09:08 6,197.61 6,198.25 6,192.20 6,194.26 0.0K
09:09 6,191.68 6,195.80 6,188.07 6,195.16 0.0K
09:10 6,194.39 6,202.64 6,194.39 6,199.67 0.0K
09:11 6,199.93 6,203.28 6,199.03 6,203.28 0.0K
09:12 6,200.83 6,208.82 6,200.83 6,207.66 0.0K
09:13 6,207.41 6,211.79 6,206.63 6,208.31 0.0K
09:14 6,208.44 6,210.37 6,201.73 6,201.73 0.0K
09:15 6,200.96 6,201.86 6,195.93 6,196.19 0.0K
09:16 6,194.00 6,194.00 6,188.71 6,188.97 0.0K
09:17 6,188.84 6,190.52 6,188.07 6,188.84 0.0K
09:18 6,189.62 6,191.81 6,188.84 6,191.55 0.0K
09:19 6,192.07 6,196.58 6,190.13 6,196.32 0.0K
09:20 6,195.03 6,200.19 6,195.03 6,197.61 0.0K
09:21 6,197.87 6,200.83 6,197.22 6,197.87 0.0K
09:22 6,198.51 6,199.54 6,197.09 6,198.38 0.0K
09:23 6,197.74 6,198.90 6,194.52 6,198.00 0.0K
09:24 6,198.64 6,202.89 6,198.00 6,199.80 0.0K
09:25 6,202.25 6,203.54 6,199.54 6,203.54 0.0K
09:26 6,203.41 6,204.18 6,199.03 6,203.28 0.0K
09:27 6,203.80 6,204.83 6,200.96 6,204.18 0.0K
09:28 6,204.05 6,206.25 6,201.48 6,205.47 0.0K
09:29 6,206.25 6,206.37 6,204.05 6,206.25 0.0K
09:30 6,205.47 6,209.08 6,204.96 6,205.21 0.0K
09:31 6,207.79 6,212.43 6,206.50 6,210.37 0.0K
09:32 6,210.76 6,213.21 6,207.92 6,210.24 0.0K
09:33 6,209.47 6,211.79 6,207.92 6,209.21 0.0K
09:34 6,210.11 6,211.66 6,207.02 6,207.02 0.0K
09:35 6,207.54 6,209.34 6,205.60 6,207.28 0.0K
09:36 6,207.15 6,207.92 6,204.31 6,207.79 0.0K
09:37 6,206.63 6,208.57 6,200.96 6,200.96 0.0K
09:38 6,202.77 6,203.02 6,196.32 6,198.90 0.0K
09:39 6,196.06 6,198.90 6,195.93 6,197.74 0.0K
09:40 6,198.00 6,200.57 6,195.80 6,198.51 0.0K
09:41 6,199.67 6,203.93 6,198.51 6,202.12 0.0K
09:42 6,203.93 6,203.93 6,199.03 6,201.48 0.0K
09:43 6,203.02 6,203.67 6,199.80 6,203.67 0.0K
09:44 6,201.61 6,203.93 6,198.90 6,201.22 0.0K
09:45 6,201.61 6,205.21 6,200.70 6,204.44 0.0K
09:46 6,204.18 6,204.83 6,201.35 6,202.89 0.0K
09:47 6,204.18 6,205.21 6,201.99 6,204.57 0.0K
09:48 6,202.77 6,206.63 6,202.77 6,204.31 0.0K
09:49 6,203.80 6,205.60 6,200.19 6,203.41 0.0K
09:50 6,204.57 6,206.25 6,202.25 6,204.05 0.0K
09:51 6,201.86 6,205.09 6,196.96 6,200.06 0.0K
09:52 6,197.48 6,201.73 6,197.48 6,199.16 0.0K
09:53 6,200.70 6,201.73 6,198.77 6,201.48 0.0K
09:54 6,199.80 6,201.73 6,199.80 6,200.83 0.0K
09:55 6,201.09 6,201.73 6,197.22 6,199.03 0.0K
09:56 6,196.19 6,199.93 6,195.16 6,198.64 0.0K
09:57 6,198.00 6,198.00 6,192.97 6,194.90 0.0K
09:58 6,195.42 6,195.93 6,193.10 6,195.93 0.0K
09:59 6,194.77 6,197.48 6,194.00 6,197.09 0.0K
10:00 6,196.58 6,198.12 6,193.23 6,197.87 0.0K
10:01 6,197.09 6,199.67 6,196.45 6,198.38 0.0K
10:02 6,196.06 6,198.90 6,195.68 6,198.64 0.0K
10:03 6,194.90 6,198.38 6,194.26 6,195.03 0.0K
10:04 6,198.25 6,199.41 6,194.39 6,198.64 0.0K
10:05 6,198.12 6,202.77 6,198.12 6,201.61 0.0K
10:06 6,200.45 6,202.89 6,199.41 6,201.61 0.0K
10:07 6,201.22 6,202.38 6,198.64 6,200.96 0.0K
10:08 6,200.57 6,202.38 6,198.25 6,200.06 0.0K
10:09 6,201.35 6,201.73 6,195.93 6,197.87 0.0K
10:10 6,198.77 6,199.54 6,196.58 6,198.77 0.0K
10:11 6,196.19 6,198.12 6,191.68 6,191.68 0.0K
10:12 6,194.52 6,197.35 6,194.52 6,194.64 0.0K
10:13 6,194.90 6,197.74 6,193.87 6,194.00 0.0K
10:14 6,194.77 6,199.16 6,193.74 6,196.45 0.0K
10:15 6,196.58 6,196.58 6,191.94 6,193.36 0.0K
10:16 6,193.10 6,195.16 6,192.71 6,194.26 0.0K
10:17 6,192.97 6,194.39 6,191.16 6,192.32 0.0K
10:18 6,193.48 6,193.74 6,188.33 6,192.45 0.0K
10:19 6,191.29 6,192.45 6,187.55 6,189.49 0.0K
10:20 6,188.33 6,190.78 6,186.52 6,188.20 0.0K
10:21 6,188.97 6,189.23 6,184.07 6,187.68 0.0K
10:22 6,186.27 6,188.59 6,184.46 6,185.75 0.0K
10:23 6,186.52 6,188.46 6,183.82 6,186.78 0.0K
10:24 6,186.91 6,190.39 6,186.14 6,190.13 0.0K
10:25 6,189.49 6,191.03 6,187.55 6,189.10 0.0K
10:26 6,189.62 6,191.16 6,188.46 6,191.03 0.0K
10:27 6,189.49 6,192.84 6,189.49 6,190.39 0.0K
10:28 6,193.48 6,193.48 6,190.78 6,192.07 0.0K
10:29 6,192.71 6,194.77 6,191.55 6,194.77 0.0K
10:30 6,192.58 6,196.19 6,191.42 6,191.94 0.0K
10:31 6,191.29 6,194.64 6,191.16 6,193.10 0.0K
10:32 6,194.13 6,194.13 6,190.39 6,192.20 0.0K
10:33 6,193.23 6,193.36 6,189.36 6,190.00 0.0K
10:34 6,188.07 6,189.75 6,184.46 6,184.46 0.0K
10:35 6,185.49 6,185.49 6,180.98 6,184.72 0.0K
10:36 6,184.33 6,184.33 6,180.21 6,180.21 0.0K
10:37 6,180.46 6,182.78 6,178.53 6,178.66 0.0K
10:38 6,180.46 6,180.59 6,176.47 6,178.79 0.0K
10:39 6,177.11 6,177.89 6,171.31 6,171.31 0.0K
10:40 6,171.83 6,176.47 6,171.83 6,173.76 0.0K
10:41 6,175.69 6,179.56 6,175.69 6,179.18 0.0K
10:42 6,180.34 6,181.50 6,178.02 6,180.59 0.0K
10:43 6,181.75 6,181.75 6,176.98 6,178.14 0.0K
10:44 6,178.14 6,180.46 6,177.50 6,178.02 0.0K
10:45 6,178.02 6,180.98 6,177.89 6,178.40 0.0K
10:46 6,179.18 6,180.46 6,176.60 6,178.14 0.0K
10:47 6,179.95 6,180.59 6,175.44 6,178.66 0.0K
10:48 6,178.14 6,178.27 6,174.92 6,175.69 0.0K
10:49 6,175.95 6,176.47 6,174.15 6,175.69 0.0K
10:50 6,174.79 6,179.05 6,174.79 6,178.02 0.0K
10:51 6,179.05 6,181.62 6,177.63 6,179.82 0.0K
10:52 6,179.05 6,183.30 6,179.05 6,183.04 0.0K
10:53 6,183.17 6,183.30 6,179.18 6,182.91 0.0K
10:54 6,184.07 6,184.46 6,181.24 6,181.88 0.0K
10:55 6,181.24 6,182.40 6,176.73 6,179.18 0.0K
10:56 6,176.73 6,180.98 6,176.73 6,180.46 0.0K
10:57 6,179.18 6,181.62 6,178.27 6,180.21 0.0K
10:58 6,178.40 6,180.21 6,176.85 6,178.27 0.0K
10:59 6,177.50 6,178.40 6,174.41 6,178.02 0.0K
11:00 6,176.08 6,179.43 6,176.08 6,177.11 0.0K
11:01 6,180.21 6,180.85 6,177.89 6,180.85 0.0K
11:02 6,177.24 6,179.05 6,174.79 6,176.85 0.0K
11:03 6,176.60 6,187.04 6,175.95 6,186.14 0.0K
11:04 6,187.55 6,189.75 6,184.46 6,188.59 0.0K
11:05 6,186.78 6,190.13 6,185.62 6,189.10 0.0K
11:06 6,188.33 6,192.97 6,188.33 6,190.26 0.0K
11:07 6,188.84 6,191.94 6,188.33 6,190.26 0.0K
11:08 6,190.26 6,192.20 6,188.20 6,190.13 0.0K
11:09 6,188.20 6,193.10 6,188.20 6,193.10 0.0K
11:10 6,193.48 6,194.26 6,190.52 6,190.52 0.0K
11:11 6,192.58 6,195.93 6,189.75 6,195.03 0.0K
11:12 6,193.87 6,196.06 6,192.20 6,195.55 0.0K
11:13 6,193.87 6,196.45 6,193.87 6,196.45 0.0K
11:14 6,195.03 6,196.19 6,193.48 6,195.29 0.0K
11:15 6,194.26 6,196.96 6,193.10 6,195.68 0.0K
11:16 6,192.07 6,197.74 6,192.07 6,195.55 0.0K
11:17 6,195.55 6,198.77 6,194.77 6,195.16 0.0K
11:18 6,195.29 6,197.09 6,194.52 6,196.32 0.0K
11:19 6,195.80 6,197.22 6,193.10 6,195.16 0.0K
11:20 6,194.77 6,196.32 6,192.07 6,194.64 0.0K
11:21 6,194.13 6,195.29 6,191.42 6,192.20 0.0K
11:22 6,192.20 6,195.68 6,191.16 6,192.20 0.0K
11:23 6,190.13 6,191.55 6,188.33 6,189.23 0.0K
11:24 6,191.29 6,191.94 6,187.68 6,189.75 0.0K
11:25 6,190.26 6,190.91 6,187.94 6,188.46 0.0K
11:26 6,190.39 6,191.42 6,187.68 6,191.42 0.0K
11:27 6,188.97 6,191.55 6,188.97 6,191.42 0.0K
11:28 6,190.00 6,191.55 6,187.30 6,188.71 0.0K
11:29 6,188.84 6,192.32 6,188.84 6,190.65 0.0K
11:30 6,192.71 6,196.19 6,188.71 6,195.93 0.0K
11:31 6,195.29 6,197.61 6,194.39 6,195.80 0.0K
11:32 6,195.93 6,199.93 6,194.26 6,197.61 0.0K
11:33 6,199.16 6,200.70 6,197.22 6,198.00 0.0K
11:34 6,197.74 6,199.54 6,195.93 6,199.16 0.0K
11:35 6,197.87 6,200.06 6,196.32 6,200.06 0.0K
11:36 6,198.90 6,199.54 6,196.58 6,196.58 0.0K
11:37 6,196.32 6,199.03 6,195.68 6,198.12 0.0K
11:38 6,196.84 6,199.54 6,195.29 6,196.71 0.0K
11:39 6,197.22 6,198.51 6,195.03 6,197.09 0.0K
11:40 6,197.22 6,198.77 6,195.29 6,198.25 0.0K
11:41 6,195.93 6,199.16 6,195.55 6,199.16 0.0K
11:42 6,198.25 6,199.41 6,195.29 6,196.84 0.0K
11:43 6,195.68 6,198.51 6,195.29 6,195.29 0.0K
11:44 6,194.52 6,198.38 6,194.52 6,195.42 0.0K
11:45 6,196.71 6,198.25 6,194.26 6,194.64 0.0K
11:46 6,196.06 6,197.74 6,194.52 6,195.68 0.0K
11:47 6,195.68 6,197.22 6,194.13 6,196.32 0.0K
11:48 6,195.93 6,197.22 6,193.74 6,195.93 0.0K
11:49 6,195.93 6,197.22 6,194.39 6,196.32 0.0K
11:50 6,196.71 6,198.64 6,195.29 6,195.80 0.0K
11:51 6,195.03 6,197.74 6,194.00 6,196.96 0.0K
11:52 6,196.96 6,197.74 6,193.36 6,197.09 0.0K
11:53 6,197.35 6,197.35 6,194.00 6,194.90 0.0K
11:54 6,196.58 6,197.35 6,194.77 6,195.55 0.0K
11:55 6,196.58 6,197.87 6,194.39 6,197.61 0.0K
11:56 6,195.68 6,198.00 6,195.29 6,196.96 0.0K
11:57 6,197.87 6,200.06 6,196.58 6,199.41 0.0K
11:58 6,198.25 6,201.99 6,196.58 6,201.35 0.0K
11:59 6,202.77 6,204.57 6,199.80 6,204.57 0.0K
12:00 6,203.93 6,204.57 6,200.19 6,201.86 0.0K
12:01 6,202.38 6,205.60 6,201.22 6,202.12 0.0K
12:02 6,201.73 6,203.41 6,200.57 6,201.22 0.0K
12:03 6,202.12 6,203.15 6,199.93 6,202.64 0.0K
12:04 6,202.12 6,205.47 6,202.12 6,204.44 0.0K
12:05 6,205.73 6,206.50 6,203.28 6,204.18 0.0K
12:06 6,205.21 6,207.28 6,198.90 6,198.90 0.0K
12:07 6,200.96 6,202.64 6,196.45 6,202.64 0.0K
12:08 6,202.89 6,203.28 6,197.87 6,197.87 0.0K
12:09 6,200.06 6,201.35 6,197.48 6,200.70 0.0K
12:10 6,199.80 6,201.35 6,197.22 6,197.48 0.0K
12:11 6,199.03 6,200.45 6,196.06 6,199.16 0.0K
12:12 6,198.77 6,200.19 6,193.48 6,195.42 0.0K
12:13 6,193.87 6,195.29 6,192.45 6,194.90 0.0K
12:14 6,194.52 6,195.03 6,192.71 6,192.97 0.0K
12:15 6,192.84 6,195.29 6,192.32 6,192.45 0.0K
12:16 6,194.00 6,195.29 6,192.45 6,194.52 0.0K
12:17 6,192.20 6,193.61 6,190.52 6,191.68 0.0K
12:18 6,191.03 6,191.03 6,187.68 6,187.68 0.0K
12:19 6,188.33 6,192.84 6,186.52 6,190.00 0.0K
12:20 6,191.68 6,194.00 6,190.13 6,191.94 0.0K
12:21 6,190.39 6,194.00 6,190.13 6,194.00 0.0K
12:22 6,191.81 6,196.06 6,191.81 6,194.13 0.0K
12:23 6,191.94 6,197.09 6,191.94 6,196.45 0.0K
12:24 6,194.13 6,196.58 6,193.74 6,194.26 0.0K
12:25 6,196.58 6,197.09 6,193.87 6,196.45 0.0K
12:26 6,196.06 6,197.48 6,194.52 6,197.35 0.0K
12:27 6,195.42 6,197.61 6,194.77 6,194.90 0.0K
12:28 6,197.61 6,197.61 6,194.13 6,194.26 0.0K
12:29 6,194.90 6,198.64 6,194.13 6,198.64 0.0K
12:30 6,198.00 6,198.38 6,195.29 6,198.00 0.0K
12:31 6,198.12 6,198.38 6,195.55 6,197.09 0.0K
12:32 6,198.77 6,198.90 6,195.55 6,198.77 0.0K
12:33 6,198.38 6,202.38 6,196.58 6,202.25 0.0K
12:34 6,200.45 6,203.15 6,199.67 6,199.93 0.0K
12:35 6,202.51 6,203.15 6,200.19 6,201.73 0.0K
12:36 6,204.05 6,204.96 6,201.73 6,204.70 0.0K
12:37 6,203.93 6,204.57 6,201.86 6,203.41 0.0K
12:38 6,203.41 6,206.63 6,203.28 6,205.60 0.0K
12:39 6,205.09 6,207.79 6,203.80 6,206.37 0.0K
12:40 6,206.50 6,209.47 6,205.60 6,208.18 0.0K
12:41 6,206.76 6,209.34 6,205.99 6,209.34 0.0K
12:42 6,207.41 6,209.98 6,206.25 6,209.34 0.0K
12:43 6,207.41 6,211.40 6,207.41 6,210.63 0.0K
12:44 6,210.63 6,216.56 6,210.24 6,216.56 0.0K
12:45 6,215.79 6,217.46 6,215.01 6,216.69 0.0K
12:46 6,216.17 6,217.07 6,211.27 6,211.27 0.0K
12:47 6,212.05 6,216.04 6,212.05 6,213.59 0.0K
12:48 6,213.21 6,215.14 6,211.27 6,214.50 0.0K
12:49 6,214.63 6,214.75 6,210.50 6,212.18 0.0K
12:50 6,213.34 6,214.11 6,210.89 6,214.11 0.0K
12:51 6,214.24 6,214.50 6,211.79 6,212.95 0.0K
12:52 6,211.53 6,214.63 6,211.53 6,213.98 0.0K
12:53 6,211.92 6,214.75 6,210.50 6,211.27 0.0K
12:54 6,212.56 6,215.01 6,211.27 6,211.27 0.0K
12:55 6,211.14 6,213.46 6,209.98 6,212.05 0.0K
12:56 6,211.66 6,216.95 6,211.66 6,215.27 0.0K
12:57 6,214.11 6,216.95 6,213.98 6,216.95 0.0K
12:58 6,215.91 6,217.20 6,213.46 6,216.30 0.0K
12:59 6,215.01 6,215.40 6,209.47 6,209.47 0.0K
13:00 6,208.05 6,211.02 6,207.54 6,208.95 0.0K
13:01 6,209.21 6,211.79 6,209.21 6,210.11 0.0K
13:02 6,210.63 6,211.14 6,209.34 6,211.14 0.0K
13:03 6,210.89 6,213.59 6,209.34 6,211.66 0.0K
13:04 6,210.89 6,215.27 6,210.89 6,213.98 0.0K
13:05 6,214.63 6,218.23 6,212.69 6,218.23 0.0K
13:06 6,218.36 6,220.17 6,215.79 6,216.04 0.0K
13:07 6,216.30 6,218.75 6,214.50 6,215.27 0.0K
13:08 6,215.27 6,216.95 6,212.95 6,216.43 0.0K
13:09 6,215.66 6,216.82 6,213.46 6,214.63 0.0K
13:10 6,216.04 6,218.49 6,213.72 6,217.46 0.0K
13:11 6,217.07 6,217.98 6,215.01 6,216.95 0.0K
13:12 6,216.82 6,217.59 6,215.01 6,216.17 0.0K
13:13 6,215.53 6,218.23 6,214.50 6,216.17 0.0K
13:14 6,217.85 6,217.85 6,215.66 6,216.43 0.0K
13:15 6,215.66 6,219.65 6,215.66 6,217.98 0.0K
13:16 6,219.27 6,219.27 6,215.53 6,217.98 0.0K
13:17 6,216.56 6,219.01 6,215.01 6,218.75 0.0K
13:18 6,218.11 6,218.23 6,214.88 6,216.69 0.0K
13:19 6,216.56 6,218.75 6,214.11 6,216.43 0.0K
13:20 6,218.11 6,220.68 6,216.17 6,216.17 0.0K
13:21 6,219.14 6,219.91 6,215.79 6,215.79 0.0K
13:22 6,216.43 6,220.55 6,216.43 6,217.59 0.0K
13:23 6,217.07 6,218.62 6,215.53 6,217.85 0.0K
13:24 6,218.49 6,219.01 6,216.17 6,219.01 0.0K
13:25 6,217.33 6,219.91 6,216.30 6,219.91 0.0K
13:26 6,219.14 6,223.91 6,218.11 6,222.88 0.0K
13:27 6,222.88 6,223.13 6,220.81 6,222.49 0.0K
13:28 6,223.26 6,223.26 6,217.33 6,219.14 0.0K
13:29 6,218.62 6,221.72 6,217.46 6,221.72 0.0K
13:30 6,221.20 6,221.20 6,215.91 6,217.20 0.0K
13:31 6,215.53 6,219.01 6,215.27 6,215.27 0.0K
13:32 6,214.88 6,218.62 6,214.88 6,217.98 0.0K
13:33 6,216.43 6,218.88 6,215.40 6,216.69 0.0K
13:34 6,217.20 6,217.20 6,213.08 6,214.50 0.0K
13:35 6,214.11 6,215.79 6,211.79 6,215.01 0.0K
13:36 6,212.56 6,215.40 6,212.05 6,212.05 0.0K
13:37 6,213.85 6,215.01 6,211.79 6,213.98 0.0K
13:38 6,213.72 6,216.17 6,212.05 6,212.05 0.0K
13:39 6,213.72 6,215.53 6,211.79 6,214.75 0.0K
13:40 6,214.11 6,216.43 6,212.05 6,216.30 0.0K
13:41 6,216.69 6,217.59 6,213.46 6,216.30 0.0K
13:42 6,216.95 6,218.23 6,214.24 6,217.20 0.0K
13:43 6,217.07 6,217.46 6,214.75 6,216.43 0.0K
13:44 6,216.82 6,216.95 6,212.95 6,214.24 0.0K
13:45 6,214.75 6,216.17 6,212.82 6,214.88 0.0K
13:46 6,214.88 6,216.82 6,213.46 6,216.30 0.0K
13:47 6,215.66 6,215.91 6,213.34 6,215.53 0.0K
13:48 6,214.11 6,216.43 6,213.46 6,214.37 0.0K
13:49 6,214.11 6,216.56 6,213.98 6,214.88 0.0K
13:50 6,214.37 6,217.07 6,214.37 6,216.56 0.0K
13:51 6,217.33 6,219.27 6,215.01 6,216.56 0.0K
13:52 6,215.66 6,218.11 6,214.50 6,217.46 0.0K
13:53 6,216.43 6,216.82 6,213.21 6,216.69 0.0K
13:54 6,215.91 6,216.69 6,213.34 6,213.72 0.0K
13:55 6,213.59 6,216.17 6,212.69 6,214.88 0.0K
13:56 6,212.82 6,212.95 6,210.50 6,212.82 0.0K
13:57 6,213.21 6,215.40 6,211.53 6,212.18 0.0K
13:58 6,211.66 6,214.11 6,209.47 6,210.37 0.0K
13:59 6,212.43 6,213.21 6,209.47 6,212.69 0.0K
14:00 6,212.18 6,212.43 6,207.66 6,210.89 0.0K
14:01 6,210.63 6,210.63 6,207.41 6,210.11 0.0K
14:02 6,209.08 6,210.37 6,206.63 6,209.86 0.0K
14:03 6,207.66 6,209.08 6,205.21 6,206.25 0.0K
14:04 6,207.02 6,209.47 6,205.34 6,206.89 0.0K
14:05 6,208.31 6,209.21 6,205.60 6,207.54 0.0K
14:06 6,207.41 6,209.21 6,206.76 6,208.18 0.0K
14:07 6,208.70 6,209.47 6,204.44 6,206.76 0.0K
14:08 6,204.31 6,206.63 6,203.02 6,203.28 0.0K
14:09 6,204.31 6,204.31 6,200.19 6,200.70 0.0K
14:10 6,202.89 6,202.89 6,198.12 6,198.64 0.0K
14:11 6,198.64 6,201.48 6,197.22 6,200.70 0.0K
14:12 6,198.51 6,201.48 6,197.74 6,198.64 0.0K
14:13 6,199.54 6,204.05 6,196.58 6,202.12 0.0K
14:14 6,201.48 6,203.02 6,200.06 6,201.99 0.0K
14:15 6,202.77 6,202.77 6,196.45 6,196.45 0.0K
14:16 6,195.55 6,200.32 6,194.39 6,194.77 0.0K
14:17 6,196.96 6,196.96 6,193.23 6,196.58 0.0K
14:18 6,195.68 6,195.68 6,191.81 6,192.58 0.0K
14:19 6,192.20 6,194.00 6,187.68 6,189.23 0.0K
14:20 6,188.84 6,192.20 6,188.59 6,189.49 0.0K
14:21 6,190.65 6,194.13 6,188.71 6,192.45 0.0K
14:22 6,191.55 6,192.58 6,188.97 6,191.42 0.0K
14:23 6,191.68 6,191.68 6,185.36 6,187.17 0.0K
14:24 6,187.04 6,192.20 6,185.75 6,192.20 0.0K
14:25 6,191.81 6,193.36 6,189.62 6,192.07 0.0K
14:26 6,192.32 6,194.00 6,189.49 6,189.49 0.0K
14:27 6,192.07 6,194.13 6,188.97 6,192.97 0.0K
14:28 6,194.52 6,194.52 6,191.29 6,193.10 0.0K
14:29 6,191.29 6,194.00 6,191.03 6,194.00 0.0K
14:30 6,194.00 6,194.64 6,190.65 6,194.39 0.0K
14:31 6,194.13 6,195.29 6,192.32 6,194.64 0.0K
14:32 6,193.48 6,196.71 6,193.48 6,195.80 0.0K
14:33 6,193.87 6,196.45 6,193.87 6,195.42 0.0K
14:34 6,196.32 6,196.32 6,192.71 6,194.39 0.0K
14:35 6,193.61 6,198.12 6,193.36 6,195.55 0.0K
14:36 6,195.93 6,196.19 6,192.45 6,194.13 0.0K
14:37 6,194.52 6,194.52 6,189.23 6,190.26 0.0K
14:38 6,189.87 6,192.84 6,188.59 6,192.84 0.0K
14:39 6,191.81 6,193.61 6,189.75 6,192.20 0.0K
14:40 6,190.91 6,194.90 6,190.91 6,194.13 0.0K
14:41 6,192.58 6,194.90 6,191.94 6,194.26 0.0K
14:42 6,193.36 6,195.80 6,191.03 6,191.94 0.0K
14:43 6,192.45 6,192.97 6,189.87 6,191.16 0.0K
14:44 6,192.07 6,192.58 6,188.97 6,191.68 0.0K
14:45 6,189.62 6,192.45 6,189.10 6,191.03 0.0K
14:46 6,190.52 6,191.68 6,188.07 6,188.20 0.0K
14:47 6,191.16 6,192.45 6,188.71 6,191.94 0.0K
14:48 6,191.16 6,192.58 6,188.84 6,192.58 0.0K
14:49 6,190.13 6,193.23 6,189.10 6,192.58 0.0K
14:50 6,191.42 6,194.39 6,190.78 6,191.03 0.0K
14:51 6,192.84 6,193.48 6,189.49 6,192.71 0.0K
14:52 6,193.23 6,193.23 6,188.71 6,188.71 0.0K
14:53 6,190.65 6,191.81 6,187.55 6,189.49 0.0K
14:54 6,189.10 6,191.94 6,188.97 6,190.91 0.0K
14:55 6,190.65 6,191.68 6,187.17 6,187.17 0.0K
14:56 6,187.94 6,190.78 6,187.94 6,190.39 0.0K
14:57 6,188.71 6,191.42 6,187.04 6,187.81 0.0K
14:58 6,188.97 6,191.29 6,187.68 6,189.49 0.0K
14:59 6,189.36 6,191.29 6,187.04 6,190.00 0.0K
15:00 6,190.91 6,190.91 6,186.39 6,187.55 0.0K
15:01 6,188.20 6,189.10 6,186.65 6,188.84 0.0K
15:02 6,188.33 6,189.75 6,185.62 6,188.59 0.0K
15:03 6,187.17 6,190.00 6,186.14 6,186.91 0.0K
15:04 6,189.87 6,190.00 6,186.39 6,187.94 0.0K
15:05 6,188.33 6,188.71 6,186.78 6,187.17 0.0K
15:06 6,189.36 6,189.87 6,186.52 6,187.43 0.0K
15:07 6,187.81 6,188.59 6,184.85 6,185.36 0.0K
15:08 6,185.49 6,186.27 6,183.30 6,184.85 0.0K
15:09 6,184.46 6,186.27 6,182.40 6,186.27 0.0K
15:10 6,185.75 6,186.65 6,182.66 6,185.75 0.0K
15:11 6,185.11 6,186.91 6,182.53 6,183.04 0.0K
15:12 6,181.62 6,185.49 6,181.62 6,183.04 0.0K
15:13 6,183.43 6,183.56 6,180.98 6,181.62 0.0K
15:14 6,181.50 6,185.36 6,181.11 6,184.46 0.0K
15:15 6,185.36 6,186.14 6,183.43 6,185.36 0.0K
15:16 6,184.85 6,186.52 6,183.56 6,184.59 0.0K
15:17 6,187.30 6,188.20 6,183.82 6,185.62 0.0K
15:18 6,185.23 6,186.27 6,182.78 6,184.46 0.0K
15:19 6,186.91 6,188.20 6,183.82 6,186.14 0.0K
15:20 6,187.30 6,187.30 6,187.30 6,187.30 0.0K
15:21 6,187.30 6,187.30 6,187.30 6,187.30 0.0K
15:22 6,187.30 6,187.30 6,187.30 6,187.30 0.0K
15:23 6,187.30 6,187.30 6,187.30 6,187.30 0.0K
15:24 6,187.30 6,187.30 6,187.30 6,187.30 0.0K
15:25 6,187.30 6,187.30 6,187.30 6,187.30 0.0K
15:26 6,187.30 6,187.30 6,187.30 6,187.30 0.0K
15:27 6,187.30 6,187.30 6,187.30 6,187.30 0.0K
15:28 6,187.30 6,187.30 6,187.30 6,187.30 0.0K
15:29 6,187.30 6,192.84 6,187.30 6,190.78 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