SP Systems Co Ltd (317830)

317830
🏛️ 韓国 →
9,360.00
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 10,120.00 10,310.00 9,960.00 10,020.00 224.2K
09:05 10,020.00 10,260.00 9,970.00 10,200.00 68.4K
09:10 10,200.00 10,420.00 10,190.00 10,260.00 185.8K
09:15 10,250.00 10,700.00 10,220.00 10,650.00 237.9K
09:20 10,700.00 10,700.00 10,310.00 10,310.00 242.9K
09:25 10,300.00 10,410.00 10,260.00 10,300.00 66.1K
09:30 10,300.00 10,420.00 10,300.00 10,420.00 60.4K
09:35 10,430.00 10,640.00 10,340.00 10,380.00 149.8K
09:40 10,370.00 10,380.00 10,300.00 10,330.00 34.9K
09:45 10,340.00 10,340.00 10,200.00 10,280.00 67.2K
09:50 10,290.00 10,290.00 10,200.00 10,220.00 19.3K
09:55 10,280.00 10,520.00 10,220.00 10,450.00 58.8K
10:00 10,470.00 10,600.00 10,450.00 10,550.00 82.3K
10:05 10,550.00 10,550.00 10,350.00 10,400.00 37.8K
10:10 10,390.00 10,390.00 10,340.00 10,340.00 24.2K
10:15 10,330.00 10,350.00 10,250.00 10,310.00 24.0K
10:20 10,310.00 10,430.00 10,310.00 10,400.00 10.8K
10:25 10,390.00 10,420.00 10,300.00 10,410.00 21.2K
10:30 10,410.00 10,430.00 10,350.00 10,380.00 6.8K
10:35 10,400.00 10,430.00 10,310.00 10,310.00 15.5K
10:40 10,310.00 10,350.00 10,300.00 10,300.00 14.6K
10:45 10,300.00 10,340.00 10,260.00 10,300.00 17.6K
10:50 10,310.00 10,370.00 10,310.00 10,370.00 8.5K
10:55 10,370.00 10,390.00 10,340.00 10,360.00 5.8K
11:00 10,360.00 10,410.00 10,360.00 10,400.00 4.7K
11:05 10,400.00 10,530.00 10,400.00 10,440.00 46.8K
11:10 10,440.00 10,440.00 10,350.00 10,370.00 14.1K
11:15 10,380.00 10,440.00 10,350.00 10,420.00 15.9K
11:20 10,420.00 10,420.00 10,360.00 10,360.00 5.6K
11:25 10,370.00 10,400.00 10,370.00 10,370.00 1.9K
11:30 10,380.00 10,380.00 10,310.00 10,335.00 11.1K
11:35 10,320.00 10,340.00 10,290.00 10,300.00 12.2K
11:40 10,300.00 10,390.00 10,280.00 10,390.00 6.2K
11:45 10,390.00 10,400.00 10,350.00 10,360.00 8.6K
11:50 10,360.00 10,370.00 10,330.00 10,330.00 3.5K
11:55 10,320.00 10,350.00 10,310.00 10,310.00 4.2K
12:00 10,320.00 10,330.00 10,290.00 10,320.00 11.4K
12:05 10,315.00 10,320.00 10,260.00 10,280.00 9.2K
12:10 10,270.00 10,380.00 10,260.00 10,290.00 6.0K
12:15 10,290.00 10,290.00 10,200.00 10,200.00 29.8K
12:20 10,230.00 10,260.00 10,200.00 10,220.00 7.4K
12:25 10,220.00 10,270.00 10,200.00 10,260.00 3.0K
12:30 10,260.00 10,260.00 10,160.00 10,160.00 17.8K
12:35 10,150.00 10,190.00 10,100.00 10,110.00 20.1K
12:40 10,120.00 10,250.00 10,100.00 10,250.00 13.6K
12:45 10,260.00 10,290.00 10,230.00 10,270.00 14.0K
12:50 10,290.00 10,320.00 10,250.00 10,250.00 10.7K
12:55 10,250.00 10,250.00 10,200.00 10,220.00 5.5K
13:00 10,220.00 10,300.00 10,220.00 10,280.00 6.4K
13:05 10,280.00 10,280.00 10,240.00 10,250.00 2.8K
13:10 10,250.00 10,260.00 10,210.00 10,220.00 4.3K
13:15 10,200.00 10,240.00 10,180.00 10,240.00 6.7K
13:20 10,230.00 10,290.00 10,220.00 10,280.00 6.2K
13:25 10,290.00 10,320.00 10,210.00 10,240.00 15.8K
13:30 10,250.00 10,250.00 10,200.00 10,200.00 4.0K
13:35 10,190.00 10,230.00 10,140.00 10,200.00 11.6K
13:40 10,160.00 10,170.00 10,060.00 10,120.00 18.9K
13:45 10,120.00 10,140.00 10,070.00 10,070.00 9.0K
13:50 10,070.00 10,070.00 10,010.00 10,060.00 16.6K
13:55 10,060.00 10,060.00 10,010.00 10,020.00 13.9K
14:00 10,020.00 10,060.00 10,020.00 10,030.00 8.9K
14:05 10,030.00 10,030.00 10,000.00 10,000.00 9.6K
14:10 10,000.00 10,020.00 9,980.00 10,020.00 22.7K
14:15 10,020.00 10,070.00 10,010.00 10,060.00 7.0K
14:20 10,060.00 10,070.00 10,020.00 10,020.00 2.5K
14:25 10,030.00 10,030.00 10,000.00 10,015.00 2.3K
14:30 10,020.00 10,030.00 10,000.00 10,000.00 6.7K
14:35 10,000.00 10,030.00 10,000.00 10,010.00 3.2K
14:40 10,010.00 10,030.00 9,990.00 10,000.00 5.3K
14:45 10,000.00 10,000.00 9,980.00 9,990.00 5.4K
14:50 9,990.00 10,000.00 9,990.00 9,995.00 2.8K
14:55 10,000.00 10,020.00 9,960.00 9,970.00 22.0K
15:00 9,960.00 10,090.00 9,960.00 10,090.00 13.5K
15:05 10,080.00 10,090.00 10,050.00 10,090.00 11.7K
15:10 10,070.00 10,080.00 9,990.00 10,020.00 17.4K
15:15 10,010.00 10,060.00 10,010.00 10,030.00 20.3K
15:25 9,990.00 9,990.00 9,990.00 9,990.00 21.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし