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 6,307.58 6,312.23 6,306.68 6,309.91 0.0K
09:01 6,311.19 6,322.28 6,311.07 6,321.64 0.0K
09:02 6,321.38 6,325.89 6,319.19 6,323.44 0.0K
09:03 6,323.05 6,337.23 6,323.05 6,334.40 0.0K
09:04 6,335.69 6,335.94 6,328.47 6,333.75 0.0K
09:05 6,332.59 6,340.07 6,330.14 6,340.07 0.0K
09:06 6,341.87 6,346.26 6,341.87 6,346.26 0.0K
09:07 6,345.10 6,353.48 6,344.58 6,352.83 0.0K
09:08 6,353.35 6,354.89 6,351.80 6,353.09 0.0K
09:09 6,352.06 6,352.83 6,346.26 6,348.06 0.0K
09:10 6,346.39 6,351.03 6,346.13 6,349.09 0.0K
09:11 6,347.93 6,348.32 6,341.10 6,341.10 0.0K
09:12 6,342.52 6,348.84 6,340.59 6,347.42 0.0K
09:13 6,346.52 6,346.52 6,341.10 6,341.10 0.0K
09:14 6,340.46 6,345.48 6,333.24 6,333.75 0.0K
09:15 6,334.91 6,334.91 6,322.54 6,326.28 0.0K
09:16 6,325.89 6,327.44 6,323.18 6,326.28 0.0K
09:17 6,324.47 6,325.63 6,319.57 6,319.57 0.0K
09:18 6,320.09 6,322.28 6,314.67 6,314.67 0.0K
09:19 6,317.00 6,318.93 6,313.51 6,318.93 0.0K
09:20 6,317.25 6,318.93 6,314.16 6,315.96 0.0K
09:21 6,314.80 6,316.35 6,310.68 6,313.00 0.0K
09:22 6,313.13 6,317.25 6,313.13 6,316.35 0.0K
09:23 6,316.61 6,322.15 6,315.19 6,320.09 0.0K
09:24 6,318.28 6,328.08 6,318.28 6,325.12 0.0K
09:25 6,327.82 6,330.53 6,325.25 6,328.60 0.0K
09:26 6,330.92 6,334.01 6,330.40 6,334.01 0.0K
09:27 6,331.69 6,335.94 6,330.92 6,333.88 0.0K
09:28 6,333.11 6,335.94 6,332.98 6,333.50 0.0K
09:29 6,334.14 6,335.56 6,332.08 6,333.62 0.0K
09:30 6,334.40 6,334.40 6,329.63 6,331.18 0.0K
09:31 6,329.63 6,334.27 6,329.63 6,333.24 0.0K
09:32 6,332.21 6,335.17 6,327.31 6,329.50 0.0K
09:33 6,327.82 6,327.82 6,320.35 6,321.51 0.0K
09:34 6,320.22 6,321.89 6,317.25 6,320.35 0.0K
09:35 6,317.51 6,323.31 6,317.51 6,321.76 0.0K
09:36 6,320.73 6,322.15 6,318.41 6,319.57 0.0K
09:37 6,318.28 6,320.86 6,316.74 6,318.80 0.0K
09:38 6,320.22 6,321.12 6,315.96 6,319.32 0.0K
09:39 6,319.96 6,322.80 6,317.64 6,321.25 0.0K
09:40 6,320.86 6,325.37 6,319.44 6,325.37 0.0K
09:41 6,324.34 6,324.73 6,320.60 6,320.60 0.0K
09:42 6,321.76 6,323.96 6,320.35 6,321.51 0.0K
09:43 6,320.48 6,323.57 6,319.83 6,322.28 0.0K
09:44 6,321.25 6,321.25 6,314.55 6,315.58 0.0K
09:45 6,313.51 6,317.25 6,313.51 6,317.25 0.0K
09:46 6,315.06 6,319.83 6,315.06 6,315.71 0.0K
09:47 6,317.90 6,318.80 6,314.03 6,315.58 0.0K
09:48 6,314.67 6,318.28 6,314.67 6,317.25 0.0K
09:49 6,317.38 6,317.38 6,313.13 6,314.16 0.0K
09:50 6,314.55 6,316.48 6,312.23 6,314.42 0.0K
09:51 6,314.80 6,316.35 6,310.03 6,316.35 0.0K
09:52 6,313.90 6,317.25 6,313.64 6,316.87 0.0K
09:53 6,318.16 6,320.60 6,315.58 6,320.60 0.0K
09:54 6,320.09 6,321.38 6,319.32 6,319.70 0.0K
09:55 6,319.06 6,326.53 6,319.06 6,326.53 0.0K
09:56 6,322.28 6,327.95 6,321.89 6,326.41 0.0K
09:57 6,327.57 6,331.18 6,327.57 6,329.50 0.0K
09:58 6,329.89 6,333.75 6,326.79 6,333.75 0.0K
09:59 6,332.98 6,332.98 6,328.60 6,330.27 0.0K
10:00 6,330.02 6,330.02 6,326.53 6,327.31 0.0K
10:01 6,329.63 6,330.66 6,327.69 6,327.69 0.0K
10:02 6,329.24 6,330.40 6,326.28 6,328.21 0.0K
10:03 6,328.73 6,330.02 6,326.41 6,330.02 0.0K
10:04 6,329.50 6,331.69 6,326.41 6,331.43 0.0K
10:05 6,332.98 6,338.01 6,330.79 6,335.56 0.0K
10:06 6,335.82 6,338.65 6,334.40 6,337.23 0.0K
10:07 6,336.85 6,339.30 6,335.17 6,338.27 0.0K
10:08 6,339.43 6,339.81 6,335.17 6,337.49 0.0K
10:09 6,337.23 6,337.88 6,332.46 6,336.59 0.0K
10:10 6,335.43 6,338.14 6,335.43 6,337.62 0.0K
10:11 6,337.62 6,339.68 6,336.72 6,339.43 0.0K
10:12 6,338.39 6,340.97 6,337.36 6,337.36 0.0K
10:13 6,340.07 6,343.42 6,338.14 6,343.42 0.0K
10:14 6,343.29 6,347.42 6,342.78 6,342.78 0.0K
10:15 6,346.77 6,347.16 6,341.75 6,343.16 0.0K
10:16 6,344.07 6,348.32 6,342.39 6,347.42 0.0K
10:17 6,347.03 6,349.35 6,345.74 6,349.35 0.0K
10:18 6,348.84 6,349.61 6,346.00 6,346.64 0.0K
10:19 6,347.03 6,347.03 6,340.59 6,340.71 0.0K
10:20 6,340.71 6,340.71 6,332.59 6,333.62 0.0K
10:21 6,332.98 6,339.17 6,332.34 6,339.17 0.0K
10:22 6,339.94 6,341.10 6,334.14 6,338.01 0.0K
10:23 6,336.33 6,338.14 6,334.78 6,337.75 0.0K
10:24 6,337.62 6,338.14 6,335.56 6,336.46 0.0K
10:25 6,337.49 6,338.65 6,333.62 6,337.62 0.0K
10:26 6,336.46 6,341.10 6,336.46 6,339.43 0.0K
10:27 6,338.39 6,342.00 6,338.39 6,342.00 0.0K
10:28 6,339.55 6,342.39 6,338.65 6,341.10 0.0K
10:29 6,341.36 6,343.68 6,338.52 6,343.68 0.0K
10:30 6,342.39 6,343.94 6,340.33 6,341.23 0.0K
10:31 6,343.81 6,344.20 6,339.04 6,341.36 0.0K
10:32 6,340.97 6,343.81 6,340.20 6,342.65 0.0K
10:33 6,342.78 6,343.42 6,339.04 6,340.20 0.0K
10:34 6,340.07 6,343.29 6,339.17 6,342.65 0.0K
10:35 6,340.97 6,342.26 6,336.85 6,337.75 0.0K
10:36 6,336.72 6,340.46 6,335.56 6,337.75 0.0K
10:37 6,336.20 6,339.30 6,335.17 6,335.17 0.0K
10:38 6,336.33 6,338.78 6,335.04 6,337.49 0.0K
10:39 6,336.98 6,339.43 6,336.33 6,336.72 0.0K
10:40 6,337.49 6,337.62 6,334.01 6,335.82 0.0K
10:41 6,335.56 6,338.78 6,335.56 6,337.11 0.0K
10:42 6,337.62 6,340.97 6,334.53 6,339.17 0.0K
10:43 6,338.91 6,342.13 6,338.14 6,341.75 0.0K
10:44 6,341.87 6,345.87 6,341.49 6,345.61 0.0K
10:45 6,345.23 6,347.42 6,344.58 6,347.03 0.0K
10:46 6,347.55 6,347.55 6,342.91 6,344.84 0.0K
10:47 6,342.13 6,346.77 6,342.00 6,346.13 0.0K
10:48 6,344.71 6,348.71 6,343.81 6,345.87 0.0K
10:49 6,345.23 6,349.48 6,345.23 6,349.35 0.0K
10:50 6,347.42 6,353.09 6,347.42 6,351.03 0.0K
10:51 6,351.41 6,353.73 6,350.38 6,351.67 0.0K
10:52 6,351.80 6,354.77 6,351.41 6,352.32 0.0K
10:53 6,354.12 6,355.67 6,350.90 6,353.09 0.0K
10:54 6,353.73 6,355.02 6,350.00 6,350.12 0.0K
10:55 6,349.22 6,352.32 6,348.58 6,350.77 0.0K
10:56 6,348.84 6,353.86 6,348.84 6,352.83 0.0K
10:57 6,353.35 6,356.44 6,352.06 6,354.51 0.0K
10:58 6,355.93 6,356.57 6,353.73 6,355.15 0.0K
10:59 6,354.77 6,356.70 6,351.54 6,354.12 0.0K
11:00 6,353.73 6,355.28 6,351.29 6,352.45 0.0K
11:01 6,351.54 6,353.99 6,351.29 6,353.99 0.0K
11:02 6,354.64 6,354.64 6,350.77 6,352.06 0.0K
11:03 6,351.80 6,355.02 6,351.41 6,353.09 0.0K
11:04 6,351.03 6,353.22 6,349.22 6,351.80 0.0K
11:05 6,350.12 6,351.93 6,346.26 6,347.03 0.0K
11:06 6,348.71 6,350.38 6,346.00 6,346.00 0.0K
11:07 6,346.52 6,347.42 6,343.16 6,345.61 0.0K
11:08 6,345.36 6,347.80 6,342.00 6,343.03 0.0K
11:09 6,343.16 6,344.97 6,340.46 6,342.52 0.0K
11:10 6,343.55 6,344.84 6,342.39 6,343.29 0.0K
11:11 6,344.20 6,345.61 6,341.75 6,342.65 0.0K
11:12 6,342.78 6,344.71 6,341.49 6,344.32 0.0K
11:13 6,343.68 6,346.90 6,343.16 6,344.20 0.0K
11:14 6,345.61 6,345.61 6,342.00 6,343.29 0.0K
11:15 6,342.00 6,344.32 6,340.84 6,342.13 0.0K
11:16 6,341.75 6,347.29 6,340.84 6,346.64 0.0K
11:17 6,346.13 6,346.39 6,340.97 6,343.55 0.0K
11:18 6,342.39 6,343.94 6,339.04 6,340.20 0.0K
11:19 6,340.20 6,341.23 6,337.23 6,338.27 0.0K
11:20 6,338.14 6,340.33 6,337.11 6,339.43 0.0K
11:21 6,337.75 6,341.75 6,337.75 6,340.97 0.0K
11:22 6,339.94 6,340.97 6,338.27 6,338.65 0.0K
11:23 6,340.84 6,343.29 6,339.17 6,342.52 0.0K
11:24 6,342.65 6,348.19 6,341.23 6,348.19 0.0K
11:25 6,348.45 6,349.09 6,345.48 6,349.09 0.0K
11:26 6,348.71 6,349.48 6,346.13 6,347.55 0.0K
11:27 6,348.19 6,349.35 6,346.26 6,346.77 0.0K
11:28 6,347.03 6,347.03 6,343.42 6,344.71 0.0K
11:29 6,343.81 6,345.48 6,341.49 6,345.23 0.0K
11:30 6,342.65 6,346.26 6,341.75 6,343.94 0.0K
11:31 6,344.97 6,345.61 6,342.65 6,343.55 0.0K
11:32 6,344.97 6,346.13 6,342.00 6,344.84 0.0K
11:33 6,342.65 6,345.48 6,340.84 6,343.16 0.0K
11:34 6,341.36 6,344.32 6,340.59 6,340.84 0.0K
11:35 6,340.84 6,344.84 6,340.84 6,344.45 0.0K
11:36 6,344.97 6,344.97 6,341.23 6,342.91 0.0K
11:37 6,342.78 6,345.23 6,342.00 6,342.13 0.0K
11:38 6,343.42 6,345.48 6,341.23 6,342.65 0.0K
11:39 6,343.03 6,343.94 6,340.46 6,341.36 0.0K
11:40 6,343.03 6,345.10 6,341.10 6,343.29 0.0K
11:41 6,342.00 6,343.16 6,339.68 6,342.65 0.0K
11:42 6,340.33 6,342.91 6,338.39 6,341.23 0.0K
11:43 6,339.30 6,343.03 6,339.17 6,341.23 0.0K
11:44 6,340.33 6,341.62 6,338.65 6,338.65 0.0K
11:45 6,338.65 6,341.87 6,338.65 6,341.36 0.0K
11:46 6,339.55 6,341.10 6,338.27 6,339.94 0.0K
11:47 6,339.17 6,341.10 6,337.75 6,340.33 0.0K
11:48 6,341.49 6,343.29 6,340.07 6,341.10 0.0K
11:49 6,341.75 6,342.78 6,339.17 6,341.49 0.0K
11:50 6,340.97 6,344.07 6,339.94 6,342.13 0.0K
11:51 6,342.65 6,343.68 6,340.59 6,341.36 0.0K
11:52 6,341.36 6,343.42 6,340.59 6,343.29 0.0K
11:53 6,341.75 6,347.80 6,341.36 6,346.26 0.0K
11:54 6,347.93 6,347.93 6,343.81 6,346.13 0.0K
11:55 6,346.00 6,347.29 6,344.58 6,344.97 0.0K
11:56 6,346.13 6,346.64 6,343.94 6,344.97 0.0K
11:57 6,346.26 6,347.68 6,344.20 6,347.03 0.0K
11:58 6,347.16 6,347.68 6,345.36 6,346.13 0.0K
11:59 6,347.80 6,349.48 6,345.48 6,347.93 0.0K
12:00 6,349.09 6,349.09 6,344.71 6,347.29 0.0K
12:01 6,346.77 6,349.35 6,346.77 6,348.19 0.0K
12:02 6,348.58 6,348.71 6,345.74 6,346.52 0.0K
12:03 6,346.13 6,348.58 6,344.71 6,344.71 0.0K
12:04 6,346.64 6,347.16 6,342.52 6,343.68 0.0K
12:05 6,344.97 6,346.26 6,342.00 6,345.10 0.0K
12:06 6,342.91 6,346.13 6,342.65 6,345.23 0.0K
12:07 6,344.58 6,345.87 6,342.26 6,344.71 0.0K
12:08 6,343.55 6,345.87 6,342.00 6,343.81 0.0K
12:09 6,345.10 6,346.52 6,342.39 6,343.16 0.0K
12:10 6,346.13 6,346.13 6,342.13 6,344.32 0.0K
12:11 6,345.48 6,345.74 6,342.52 6,344.20 0.0K
12:12 6,342.13 6,344.45 6,341.36 6,344.20 0.0K
12:13 6,344.32 6,344.32 6,340.84 6,341.87 0.0K
12:14 6,341.62 6,344.20 6,339.17 6,339.81 0.0K
12:15 6,339.81 6,342.91 6,338.78 6,338.78 0.0K
12:16 6,338.78 6,341.75 6,338.78 6,340.59 0.0K
12:17 6,341.62 6,341.62 6,338.52 6,340.33 0.0K
12:18 6,340.84 6,343.42 6,339.17 6,342.78 0.0K
12:19 6,343.55 6,346.13 6,341.75 6,345.87 0.0K
12:20 6,344.20 6,347.29 6,344.07 6,347.03 0.0K
12:21 6,346.52 6,350.77 6,346.52 6,350.38 0.0K
12:22 6,348.06 6,350.77 6,347.29 6,350.00 0.0K
12:23 6,349.74 6,352.57 6,349.09 6,351.80 0.0K
12:24 6,352.19 6,352.45 6,350.12 6,352.06 0.0K
12:25 6,350.77 6,354.38 6,350.12 6,352.32 0.0K
12:26 6,352.57 6,356.83 6,352.57 6,356.83 0.0K
12:27 6,354.89 6,359.28 6,354.64 6,359.28 0.0K
12:28 6,359.02 6,361.98 6,358.50 6,360.70 0.0K
12:29 6,360.31 6,362.24 6,358.76 6,360.57 0.0K
12:30 6,359.92 6,360.95 6,356.70 6,358.63 0.0K
12:31 6,357.86 6,358.63 6,353.99 6,353.99 0.0K
12:32 6,355.41 6,356.83 6,352.45 6,356.31 0.0K
12:33 6,354.38 6,357.21 6,353.73 6,354.64 0.0K
12:34 6,356.18 6,357.99 6,352.96 6,353.73 0.0K
12:35 6,354.51 6,355.80 6,351.29 6,352.19 0.0K
12:36 6,350.64 6,355.41 6,350.64 6,353.86 0.0K
12:37 6,353.22 6,353.99 6,350.64 6,351.67 0.0K
12:38 6,353.86 6,353.86 6,350.12 6,350.38 0.0K
12:39 6,351.03 6,352.70 6,349.09 6,350.90 0.0K
12:40 6,351.54 6,352.57 6,349.87 6,351.80 0.0K
12:41 6,351.16 6,351.80 6,348.96 6,350.38 0.0K
12:42 6,351.41 6,353.48 6,349.09 6,350.90 0.0K
12:43 6,350.38 6,353.48 6,349.61 6,352.96 0.0K
12:44 6,350.90 6,353.22 6,349.74 6,351.03 0.0K
12:45 6,350.25 6,353.73 6,349.61 6,351.67 0.0K
12:46 6,349.48 6,352.96 6,349.48 6,352.32 0.0K
12:47 6,352.57 6,355.15 6,351.29 6,351.54 0.0K
12:48 6,351.67 6,353.48 6,350.64 6,352.19 0.0K
12:49 6,350.38 6,353.22 6,348.71 6,349.74 0.0K
12:50 6,350.77 6,352.57 6,349.61 6,350.51 0.0K
12:51 6,351.80 6,352.57 6,348.71 6,352.57 0.0K
12:52 6,352.96 6,353.61 6,349.74 6,351.67 0.0K
12:53 6,352.83 6,352.83 6,350.12 6,350.25 0.0K
12:54 6,350.25 6,353.22 6,349.48 6,350.64 0.0K
12:55 6,351.03 6,354.38 6,349.74 6,352.96 0.0K
12:56 6,353.86 6,354.38 6,350.38 6,353.86 0.0K
12:57 6,351.41 6,353.99 6,350.38 6,351.03 0.0K
12:58 6,352.32 6,353.61 6,350.51 6,353.61 0.0K
12:59 6,350.12 6,354.12 6,350.12 6,352.32 0.0K
13:00 6,351.03 6,354.51 6,349.74 6,352.06 0.0K
13:01 6,352.57 6,353.86 6,349.48 6,352.32 0.0K
13:02 6,352.19 6,353.09 6,349.22 6,350.90 0.0K
13:03 6,350.38 6,350.38 6,345.36 6,345.48 0.0K
13:04 6,346.26 6,348.84 6,344.58 6,348.71 0.0K
13:05 6,345.10 6,348.32 6,344.71 6,345.61 0.0K
13:06 6,345.74 6,345.74 6,339.81 6,340.84 0.0K
13:07 6,338.14 6,342.26 6,338.01 6,341.62 0.0K
13:08 6,340.84 6,342.00 6,338.01 6,339.81 0.0K
13:09 6,339.43 6,339.43 6,335.30 6,337.49 0.0K
13:10 6,336.98 6,338.78 6,333.37 6,333.37 0.0K
13:11 6,335.30 6,335.69 6,329.50 6,330.53 0.0K
13:12 6,332.59 6,335.30 6,330.92 6,335.30 0.0K
13:13 6,332.72 6,338.27 6,332.72 6,334.40 0.0K
13:14 6,335.17 6,338.39 6,334.91 6,336.33 0.0K
13:15 6,333.75 6,337.62 6,333.62 6,334.40 0.0K
13:16 6,333.88 6,336.07 6,332.85 6,334.40 0.0K
13:17 6,332.72 6,336.20 6,331.82 6,333.75 0.0K
13:18 6,333.75 6,334.01 6,331.69 6,331.69 0.0K
13:19 6,333.75 6,334.91 6,329.76 6,330.27 0.0K
13:20 6,331.05 6,333.11 6,329.11 6,331.30 0.0K
13:21 6,330.79 6,331.18 6,327.18 6,328.60 0.0K
13:22 6,328.60 6,329.50 6,323.57 6,324.21 0.0K
13:23 6,322.93 6,324.34 6,321.25 6,321.25 0.0K
13:24 6,319.44 6,323.44 6,319.44 6,323.05 0.0K
13:25 6,321.89 6,324.34 6,321.51 6,324.21 0.0K
13:26 6,322.67 6,325.89 6,321.38 6,325.50 0.0K
13:27 6,325.50 6,326.02 6,321.12 6,323.83 0.0K
13:28 6,321.89 6,324.47 6,320.99 6,322.15 0.0K
13:29 6,322.80 6,323.57 6,320.48 6,321.64 0.0K
13:30 6,321.51 6,323.70 6,318.54 6,321.64 0.0K
13:31 6,322.67 6,324.09 6,320.86 6,323.18 0.0K
13:32 6,324.47 6,325.63 6,322.67 6,324.73 0.0K
13:33 6,325.63 6,325.63 6,322.41 6,322.41 0.0K
13:34 6,323.05 6,324.34 6,320.22 6,322.67 0.0K
13:35 6,322.41 6,325.63 6,319.32 6,319.32 0.0K
13:36 6,320.09 6,322.41 6,319.19 6,319.96 0.0K
13:37 6,321.12 6,322.02 6,316.35 6,316.48 0.0K
13:38 6,315.32 6,319.83 6,315.32 6,317.64 0.0K
13:39 6,319.70 6,319.70 6,315.84 6,315.84 0.0K
13:40 6,318.67 6,318.67 6,315.71 6,316.61 0.0K
13:41 6,316.35 6,318.93 6,315.32 6,315.58 0.0K
13:42 6,317.12 6,317.77 6,315.19 6,315.71 0.0K
13:43 6,316.22 6,319.44 6,315.19 6,316.09 0.0K
13:44 6,315.58 6,317.64 6,314.93 6,316.35 0.0K
13:45 6,317.51 6,317.90 6,313.90 6,314.80 0.0K
13:46 6,315.32 6,316.22 6,313.26 6,316.22 0.0K
13:47 6,314.03 6,316.74 6,313.13 6,314.42 0.0K
13:48 6,316.22 6,323.05 6,316.09 6,317.51 0.0K
13:49 6,318.41 6,319.57 6,317.38 6,318.03 0.0K
13:50 6,319.96 6,320.22 6,316.87 6,316.87 0.0K
13:51 6,318.67 6,320.35 6,316.48 6,317.38 0.0K
13:52 6,318.03 6,319.57 6,316.61 6,319.44 0.0K
13:53 6,320.60 6,322.02 6,319.06 6,319.96 0.0K
13:54 6,320.60 6,324.60 6,319.96 6,323.70 0.0K
13:55 6,321.64 6,323.96 6,320.48 6,322.93 0.0K
13:56 6,322.80 6,324.21 6,321.38 6,322.15 0.0K
13:57 6,322.02 6,322.80 6,319.70 6,322.15 0.0K
13:58 6,320.48 6,323.05 6,319.96 6,322.15 0.0K
13:59 6,320.86 6,323.70 6,319.83 6,320.73 0.0K
14:00 6,321.51 6,323.96 6,320.48 6,322.28 0.0K
14:01 6,322.67 6,323.31 6,320.73 6,323.18 0.0K
14:02 6,324.34 6,324.34 6,320.73 6,323.05 0.0K
14:03 6,321.51 6,324.86 6,321.12 6,321.12 0.0K
14:04 6,322.93 6,324.21 6,320.48 6,323.70 0.0K
14:05 6,322.80 6,325.76 6,322.15 6,322.93 0.0K
14:06 6,323.96 6,326.02 6,321.64 6,323.18 0.0K
14:07 6,323.57 6,324.60 6,321.51 6,323.70 0.0K
14:08 6,322.15 6,322.15 6,319.44 6,320.60 0.0K
14:09 6,320.73 6,321.38 6,317.25 6,319.57 0.0K
14:10 6,321.25 6,325.76 6,318.93 6,323.57 0.0K
14:11 6,323.96 6,326.79 6,320.60 6,326.79 0.0K
14:12 6,327.18 6,328.60 6,321.51 6,324.09 0.0K
14:13 6,321.64 6,325.12 6,321.64 6,323.44 0.0K
14:14 6,323.70 6,326.28 6,322.54 6,322.54 0.0K
14:15 6,324.60 6,325.25 6,321.89 6,324.09 0.0K
14:16 6,324.86 6,326.02 6,323.70 6,324.99 0.0K
14:17 6,324.86 6,327.69 6,322.67 6,325.12 0.0K
14:18 6,324.21 6,327.95 6,323.18 6,323.96 0.0K
14:19 6,326.66 6,327.18 6,322.93 6,324.60 0.0K
14:20 6,325.37 6,326.66 6,323.44 6,325.25 0.0K
14:21 6,323.57 6,326.28 6,322.54 6,324.99 0.0K
14:22 6,325.25 6,325.89 6,322.67 6,325.37 0.0K
14:23 6,323.18 6,325.76 6,322.02 6,324.73 0.0K
14:24 6,324.21 6,326.02 6,322.54 6,324.60 0.0K
14:25 6,322.28 6,325.12 6,321.64 6,324.21 0.0K
14:26 6,324.21 6,325.50 6,322.15 6,324.99 0.0K
14:27 6,324.21 6,326.66 6,322.80 6,324.99 0.0K
14:28 6,322.93 6,326.15 6,322.41 6,324.21 0.0K
14:29 6,325.50 6,326.41 6,322.67 6,326.28 0.0K
14:30 6,324.73 6,327.18 6,323.05 6,324.99 0.0K
14:31 6,324.73 6,326.02 6,322.93 6,324.99 0.0K
14:32 6,325.12 6,326.66 6,323.31 6,323.44 0.0K
14:33 6,326.53 6,330.40 6,323.57 6,329.50 0.0K
14:34 6,328.85 6,330.40 6,326.02 6,328.34 0.0K
14:35 6,329.37 6,331.18 6,327.05 6,330.14 0.0K
14:36 6,328.21 6,331.56 6,328.21 6,330.14 0.0K
14:37 6,329.63 6,331.30 6,327.44 6,327.69 0.0K
14:38 6,329.11 6,330.92 6,327.69 6,327.82 0.0K
14:39 6,329.89 6,330.40 6,326.41 6,328.73 0.0K
14:40 6,329.76 6,331.18 6,328.98 6,329.24 0.0K
14:41 6,330.79 6,331.43 6,328.34 6,328.73 0.0K
14:42 6,327.95 6,330.14 6,325.37 6,325.37 0.0K
14:43 6,327.69 6,327.69 6,323.31 6,324.60 0.0K
14:44 6,324.34 6,327.05 6,323.70 6,327.05 0.0K
14:45 6,324.21 6,326.66 6,322.93 6,323.96 0.0K
14:46 6,324.47 6,327.31 6,322.80 6,325.25 0.0K
14:47 6,325.63 6,327.05 6,322.41 6,324.34 0.0K
14:48 6,324.86 6,326.66 6,323.96 6,326.66 0.0K
14:49 6,325.89 6,328.60 6,323.70 6,326.15 0.0K
14:50 6,325.63 6,329.63 6,324.86 6,329.50 0.0K
14:51 6,330.40 6,330.92 6,326.15 6,329.50 0.0K
14:52 6,327.82 6,329.89 6,326.15 6,327.57 0.0K
14:53 6,328.34 6,328.98 6,325.37 6,327.57 0.0K
14:54 6,328.21 6,329.63 6,325.37 6,329.50 0.0K
14:55 6,325.50 6,329.11 6,325.50 6,328.85 0.0K
14:56 6,326.66 6,330.14 6,326.66 6,329.63 0.0K
14:57 6,330.40 6,330.92 6,327.31 6,329.50 0.0K
14:58 6,329.50 6,331.69 6,327.69 6,331.69 0.0K
14:59 6,330.92 6,332.59 6,327.69 6,329.24 0.0K
15:00 6,331.82 6,334.40 6,330.14 6,333.24 0.0K
15:01 6,331.69 6,334.27 6,331.18 6,331.43 0.0K
15:02 6,332.08 6,333.88 6,330.53 6,330.92 0.0K
15:03 6,330.79 6,333.24 6,330.27 6,332.21 0.0K
15:04 6,332.98 6,333.37 6,328.73 6,328.73 0.0K
15:05 6,330.92 6,331.18 6,327.31 6,328.60 0.0K
15:06 6,328.47 6,330.92 6,328.34 6,330.79 0.0K
15:07 6,328.73 6,331.69 6,328.60 6,329.24 0.0K
15:08 6,329.11 6,331.18 6,328.21 6,330.53 0.0K
15:09 6,330.02 6,330.14 6,326.02 6,327.05 0.0K
15:10 6,330.14 6,331.30 6,326.41 6,327.57 0.0K
15:11 6,329.11 6,330.40 6,326.92 6,330.14 0.0K
15:12 6,327.95 6,330.92 6,327.05 6,328.73 0.0K
15:13 6,331.69 6,333.24 6,327.44 6,333.24 0.0K
15:14 6,331.82 6,333.75 6,330.66 6,331.95 0.0K
15:15 6,331.43 6,335.04 6,331.18 6,334.91 0.0K
15:16 6,332.59 6,334.53 6,331.05 6,334.01 0.0K
15:17 6,330.53 6,335.30 6,330.53 6,333.50 0.0K
15:18 6,333.11 6,333.37 6,330.66 6,332.21 0.0K
15:19 6,333.75 6,335.56 6,331.30 6,334.78 0.0K
15:20 6,332.21 6,333.88 6,332.21 6,333.88 0.0K
15:21 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:22 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:23 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:24 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:25 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:26 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:27 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:28 6,333.88 6,333.88 6,333.88 6,333.88 0.0K
15:29 6,333.88 6,335.69 6,333.88 6,335.30 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