SP Systems Co Ltd (317830)

317830
🏛️ 韓国 →
9,110.00
最終更新: 2025-09-30
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 9,670.00 9,700.00 9,520.00 9,560.00 51.7K
09:05 9,560.00 9,630.00 9,560.00 9,580.00 12.5K
09:10 9,580.00 9,910.00 9,550.00 9,910.00 57.1K
09:15 9,960.00 10,220.00 9,960.00 10,110.00 227.0K
09:20 10,110.00 10,200.00 10,000.00 10,050.00 72.0K
09:25 10,050.00 10,450.00 10,050.00 10,320.00 281.5K
09:30 10,320.00 10,370.00 10,120.00 10,160.00 87.9K
09:35 10,150.00 10,200.00 10,060.00 10,170.00 48.9K
09:40 10,170.00 10,210.00 10,050.00 10,210.00 37.1K
09:45 10,230.00 10,230.00 10,050.00 10,100.00 42.0K
09:50 10,080.00 10,150.00 10,040.00 10,060.00 18.7K
09:55 10,040.00 10,060.00 9,980.00 10,010.00 26.9K
10:00 10,000.00 10,020.00 9,900.00 9,960.00 31.8K
10:05 9,960.00 10,080.00 9,940.00 10,050.00 12.1K
10:10 10,040.00 10,040.00 9,930.00 10,000.00 16.2K
10:15 10,000.00 10,040.00 9,970.00 10,030.00 7.5K
10:20 10,030.00 10,050.00 9,980.00 9,990.00 8.6K
10:25 9,980.00 10,080.00 9,980.00 10,020.00 10.8K
10:30 10,030.00 10,040.00 9,960.00 9,990.00 8.4K
10:35 9,990.00 10,010.00 9,910.00 9,950.00 12.5K
10:40 9,920.00 9,950.00 9,890.00 9,890.00 11.4K
10:45 9,890.00 9,900.00 9,820.00 9,830.00 19.1K
10:50 9,840.00 9,850.00 9,820.00 9,830.00 13.4K
10:55 9,830.00 9,850.00 9,710.00 9,750.00 34.6K
11:00 9,710.00 9,770.00 9,710.00 9,740.00 15.4K
11:05 9,740.00 9,740.00 9,670.00 9,720.00 13.4K
11:10 9,720.00 9,730.00 9,680.00 9,720.00 4.6K
11:15 9,730.00 9,760.00 9,710.00 9,750.00 4.9K
11:20 9,740.00 9,780.00 9,720.00 9,770.00 5.5K
11:25 9,770.00 9,780.00 9,750.00 9,770.00 2.7K
11:30 9,770.00 9,810.00 9,770.00 9,810.00 6.9K
11:35 9,810.00 9,930.00 9,810.00 9,920.00 8.5K
11:40 9,920.00 9,930.00 9,870.00 9,910.00 13.3K
11:45 9,910.00 10,400.00 9,910.00 10,050.00 188.3K
11:50 10,060.00 10,060.00 10,000.00 10,040.00 32.3K
11:55 10,040.00 10,040.00 9,970.00 10,030.00 21.4K
12:00 10,030.00 10,030.00 9,940.00 9,990.00 14.9K
12:05 9,980.00 9,990.00 9,870.00 9,940.00 14.2K
12:10 9,940.00 10,040.00 9,930.00 10,010.00 7.3K
12:15 10,010.00 10,040.00 9,990.00 10,030.00 4.4K
12:20 10,010.00 10,050.00 9,990.00 9,990.00 10.5K
12:25 9,980.00 10,050.00 9,980.00 10,010.00 7.1K
12:30 10,000.00 10,020.00 9,990.00 10,010.00 7.9K
12:35 10,010.00 10,020.00 9,930.00 9,980.00 14.2K
12:40 9,970.00 9,970.00 9,860.00 9,880.00 13.6K
12:45 9,890.00 9,940.00 9,890.00 9,890.00 6.7K
12:50 9,930.00 9,930.00 9,870.00 9,880.00 6.5K
12:55 9,870.00 9,920.00 9,840.00 9,890.00 8.6K
13:00 9,880.00 9,900.00 9,870.00 9,870.00 4.8K
13:05 9,880.00 9,890.00 9,850.00 9,880.00 8.9K
13:10 9,880.00 10,000.00 9,880.00 9,980.00 6.4K
13:15 9,970.00 10,050.00 9,950.00 10,000.00 22.6K
13:20 10,000.00 10,000.00 9,970.00 9,990.00 6.4K
13:25 9,990.00 10,000.00 9,930.00 9,970.00 6.0K
13:30 9,950.00 9,970.00 9,930.00 9,930.00 4.4K
13:35 9,940.00 9,990.00 9,940.00 9,970.00 2.6K
13:40 9,970.00 9,980.00 9,940.00 9,950.00 6.0K
13:45 9,940.00 9,940.00 9,900.00 9,930.00 4.3K
13:50 9,930.00 9,950.00 9,910.00 9,910.00 1.9K
13:55 9,930.00 9,950.00 9,930.00 9,930.00 1.1K
14:00 9,930.00 9,930.00 9,910.00 9,910.00 2.3K
14:05 9,910.00 9,910.00 9,850.00 9,870.00 12.4K
14:10 9,880.00 9,900.00 9,850.00 9,870.00 3.3K
14:15 9,870.00 9,870.00 9,810.00 9,810.00 7.9K
14:20 9,850.00 9,850.00 9,810.00 9,820.00 3.4K
14:25 9,830.00 9,850.00 9,810.00 9,830.00 8.0K
14:30 9,830.00 9,890.00 9,810.00 9,860.00 5.1K
14:35 9,860.00 9,880.00 9,820.00 9,820.00 5.0K
14:40 9,850.00 9,850.00 9,820.00 9,840.00 3.4K
14:45 9,840.00 9,870.00 9,840.00 9,840.00 4.2K
14:50 9,850.00 9,850.00 9,810.00 9,810.00 6.7K
14:55 9,810.00 9,820.00 9,780.00 9,790.00 7.5K
15:00 9,790.00 9,840.00 9,790.00 9,810.00 5.8K
15:05 9,810.00 9,820.00 9,760.00 9,810.00 10.7K
15:10 9,810.00 9,810.00 9,770.00 9,800.00 4.2K
15:15 9,790.00 9,810.00 9,780.00 9,810.00 15.0K
15:25 9,830.00 9,830.00 9,830.00 9,830.00 11.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし