SP Systems Co Ltd (317830)

317830
🏛️ 韓国 →
8,980.00
最終更新: 2025-10-06
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 10,220.00 10,230.00 10,050.00 10,140.00 102.2K
09:05 10,140.00 10,220.00 10,110.00 10,210.00 41.1K
09:10 10,190.00 10,190.00 9,960.00 10,010.00 46.3K
09:15 10,010.00 10,140.00 10,010.00 10,140.00 24.7K
09:20 10,100.00 10,150.00 10,050.00 10,100.00 24.5K
09:25 10,080.00 10,330.00 10,050.00 10,120.00 67.5K
09:30 10,170.00 10,210.00 10,090.00 10,090.00 36.9K
09:35 10,090.00 10,110.00 10,050.00 10,050.00 23.3K
09:40 10,060.00 10,210.00 10,050.00 10,190.00 30.5K
09:45 10,180.00 10,190.00 10,150.00 10,150.00 9.1K
09:50 10,140.00 10,160.00 10,050.00 10,050.00 17.6K
09:55 10,050.00 10,080.00 10,050.00 10,070.00 8.2K
10:00 10,080.00 10,120.00 10,060.00 10,080.00 8.0K
10:05 10,080.00 10,160.00 10,080.00 10,140.00 7.8K
10:10 10,120.00 10,120.00 10,080.00 10,090.00 5.9K
10:15 10,090.00 10,090.00 10,050.00 10,080.00 10.8K
10:20 10,060.00 10,100.00 10,060.00 10,080.00 3.3K
10:25 10,070.00 10,230.00 10,070.00 10,190.00 24.2K
10:30 10,210.00 10,300.00 10,200.00 10,200.00 45.4K
10:35 10,190.00 10,200.00 10,120.00 10,160.00 8.6K
10:40 10,160.00 10,190.00 10,130.00 10,180.00 2.7K
10:45 10,170.00 11,180.00 10,150.00 10,950.00 515.3K
10:50 10,940.00 10,940.00 10,540.00 10,670.00 292.7K
10:55 10,720.00 10,780.00 10,560.00 10,660.00 114.3K
11:00 10,660.00 11,050.00 10,650.00 10,710.00 279.5K
11:05 10,700.00 10,810.00 10,630.00 10,650.00 56.9K
11:10 10,650.00 10,660.00 10,510.00 10,510.00 65.2K
11:15 10,510.00 10,600.00 10,510.00 10,580.00 18.5K
11:20 10,580.00 10,730.00 10,580.00 10,720.00 34.4K
11:25 10,710.00 10,820.00 10,640.00 10,650.00 60.9K
11:30 10,650.00 10,690.00 10,520.00 10,540.00 16.0K
11:35 10,550.00 10,660.00 10,550.00 10,590.00 13.7K
11:40 10,590.00 10,590.00 10,500.00 10,510.00 27.1K
11:45 10,510.00 10,550.00 10,510.00 10,540.00 7.9K
11:50 10,540.00 10,550.00 10,530.00 10,550.00 4.9K
11:55 10,550.00 10,560.00 10,500.00 10,550.00 7.0K
12:00 10,550.00 10,550.00 10,500.00 10,500.00 7.9K
12:05 10,500.00 10,510.00 10,350.00 10,390.00 32.8K
12:10 10,390.00 10,490.00 10,390.00 10,440.00 10.1K
12:15 10,460.00 10,460.00 10,420.00 10,440.00 6.4K
12:20 10,430.00 10,470.00 10,420.00 10,440.00 4.5K
12:25 10,420.00 10,600.00 10,420.00 10,580.00 23.3K
12:30 10,580.00 10,730.00 10,580.00 10,620.00 49.2K
12:35 10,620.00 10,710.00 10,620.00 10,700.00 9.2K
12:40 10,710.00 10,710.00 10,620.00 10,620.00 12.3K
12:45 10,600.00 10,640.00 10,560.00 10,590.00 16.2K
12:50 10,590.00 10,700.00 10,580.00 10,620.00 14.7K
12:55 10,660.00 10,690.00 10,580.00 10,660.00 13.7K
13:00 10,580.00 10,650.00 10,560.00 10,620.00 10.3K
13:05 10,620.00 10,670.00 10,600.00 10,660.00 12.6K
13:10 10,660.00 10,690.00 10,590.00 10,690.00 11.6K
13:15 10,670.00 10,680.00 10,620.00 10,620.00 17.8K
13:20 10,610.00 10,670.00 10,570.00 10,590.00 6.9K
13:25 10,630.00 10,670.00 10,580.00 10,630.00 5.3K
13:30 10,630.00 10,680.00 10,630.00 10,680.00 12.0K
13:35 10,770.00 11,420.00 10,770.00 11,390.00 553.9K
13:40 11,510.00 11,770.00 11,240.00 11,260.00 649.0K
13:45 11,250.00 11,420.00 11,040.00 11,090.00 200.2K
13:50 11,080.00 11,100.00 10,870.00 10,900.00 98.3K
13:55 10,890.00 10,940.00 10,790.00 10,860.00 62.1K
14:00 10,870.00 10,900.00 10,760.00 10,770.00 27.8K
14:05 10,760.00 10,840.00 10,700.00 10,830.00 27.7K
14:10 10,840.00 10,850.00 10,740.00 10,820.00 22.0K
14:15 10,820.00 10,850.00 10,680.00 10,700.00 38.9K
14:20 10,700.00 10,730.00 10,630.00 10,650.00 25.4K
14:25 10,650.00 10,690.00 10,590.00 10,660.00 29.4K
14:30 10,660.00 10,700.00 10,580.00 10,670.00 19.1K
14:35 10,670.00 10,680.00 10,530.00 10,540.00 24.2K
14:40 10,540.00 10,650.00 10,530.00 10,650.00 12.5K
14:45 10,650.00 10,660.00 10,530.00 10,590.00 13.9K
14:50 10,580.00 10,670.00 10,580.00 10,590.00 8.5K
14:55 10,650.00 10,650.00 10,520.00 10,530.00 15.4K
15:00 10,530.00 10,620.00 10,510.00 10,510.00 18.7K
15:05 10,550.00 10,620.00 10,500.00 10,620.00 26.5K
15:10 10,620.00 10,630.00 10,530.00 10,560.00 9.3K
15:15 10,570.00 10,600.00 10,530.00 10,530.00 14.2K
15:25 10,570.00 10,570.00 10,570.00 10,570.00 17.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし