Timefolio TIMEFOLIO China AI Tech Active ETF (0043Y0)

0043Y0
🏛️ 韓国 →
14,235.00
最終更新: 2025-09-26
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 9,810.00 9,810.00 9,810.00 9,810.00 0.2K
09:01 9,815.00 9,815.00 9,815.00 9,815.00 0.1K
09:02 9,810.00 9,810.00 9,810.00 9,810.00 0.3K
09:04 9,810.00 9,810.00 9,810.00 9,810.00 0.2K
09:05 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
09:08 9,815.00 9,815.00 9,815.00 9,815.00 0.0K
09:10 9,815.00 9,815.00 9,815.00 9,815.00 0.0K
09:13 9,815.00 9,815.00 9,815.00 9,815.00 0.1K
09:15 9,820.00 9,820.00 9,820.00 9,820.00 27.9K
09:16 9,820.00 9,820.00 9,820.00 9,820.00 37.2K
09:17 9,825.00 9,825.00 9,825.00 9,825.00 0.2K
09:18 9,825.00 9,825.00 9,815.00 9,815.00 0.3K
09:19 9,825.00 9,825.00 9,825.00 9,825.00 0.1K
09:20 9,825.00 9,825.00 9,810.00 9,810.00 3.8K
09:23 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
09:24 9,810.00 9,810.00 9,800.00 9,800.00 0.1K
09:26 9,805.00 9,805.00 9,805.00 9,805.00 0.0K
09:27 9,800.00 9,800.00 9,800.00 9,800.00 1.6K
09:29 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
09:30 9,755.00 9,755.00 9,755.00 9,755.00 0.2K
09:31 9,795.00 9,810.00 9,795.00 9,805.00 4.0K
09:32 9,805.00 9,805.00 9,800.00 9,800.00 14.0K
09:33 9,800.00 9,805.00 9,795.00 9,800.00 9.0K
09:34 9,800.00 9,810.00 9,800.00 9,800.00 11.0K
09:35 9,800.00 9,810.00 9,800.00 9,805.00 8.0K
09:36 9,800.00 9,800.00 9,800.00 9,800.00 1.0K
09:38 9,805.00 9,805.00 9,805.00 9,805.00 0.1K
09:39 9,805.00 9,805.00 9,805.00 9,805.00 2.0K
09:41 9,795.00 9,795.00 9,795.00 9,795.00 0.0K
09:42 9,795.00 9,795.00 9,795.00 9,795.00 0.0K
09:46 9,795.00 9,795.00 9,795.00 9,795.00 0.1K
09:48 9,795.00 9,795.00 9,795.00 9,795.00 0.0K
09:49 9,795.00 9,815.00 9,795.00 9,795.00 2.4K
09:51 9,795.00 9,795.00 9,795.00 9,795.00 0.1K
09:58 9,795.00 9,795.00 9,795.00 9,795.00 0.3K
09:59 9,795.00 9,795.00 9,795.00 9,795.00 0.1K
10:03 9,815.00 9,815.00 9,815.00 9,815.00 0.0K
10:04 9,815.00 9,815.00 9,815.00 9,815.00 2.5K
10:09 9,815.00 9,815.00 9,815.00 9,815.00 0.1K
10:15 9,815.00 9,815.00 9,815.00 9,815.00 0.0K
10:17 9,815.00 9,815.00 9,815.00 9,815.00 0.0K
10:21 9,815.00 9,815.00 9,815.00 9,815.00 0.5K
10:24 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
10:28 9,810.00 9,810.00 9,775.00 9,775.00 1.4K
10:30 9,775.00 9,815.00 9,775.00 9,815.00 2.0K
10:31 9,815.00 9,815.00 9,815.00 9,815.00 0.0K
10:32 9,815.00 9,815.00 9,815.00 9,815.00 0.0K
10:33 9,815.00 9,815.00 9,815.00 9,815.00 0.0K
10:34 9,805.00 9,805.00 9,805.00 9,805.00 0.0K
10:35 9,800.00 9,800.00 9,795.00 9,795.00 5.1K
10:41 9,815.00 9,815.00 9,815.00 9,815.00 0.1K
10:42 9,820.00 9,820.00 9,820.00 9,820.00 2.1K
10:43 9,830.00 9,830.00 9,820.00 9,820.00 0.4K
10:44 9,835.00 9,835.00 9,825.00 9,825.00 0.0K
10:47 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
10:48 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
10:49 9,865.00 9,865.00 9,865.00 9,865.00 0.0K
10:50 9,865.00 9,870.00 9,865.00 9,870.00 0.1K
10:51 9,870.00 9,870.00 9,870.00 9,870.00 0.1K
10:52 9,870.00 9,870.00 9,870.00 9,870.00 0.1K
10:53 9,870.00 9,870.00 9,850.00 9,850.00 0.8K
10:54 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
10:55 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
10:56 9,850.00 9,850.00 9,820.00 9,820.00 0.2K
11:07 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
11:09 9,825.00 9,825.00 9,825.00 9,825.00 0.0K
11:13 9,825.00 9,825.00 9,825.00 9,825.00 3.0K
11:28 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
11:46 9,840.00 9,840.00 9,840.00 9,840.00 0.1K
11:50 9,850.00 9,875.00 9,850.00 9,875.00 0.1K
11:51 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
11:52 9,875.00 9,875.00 9,875.00 9,875.00 0.4K
11:53 9,875.00 9,890.00 9,875.00 9,890.00 0.9K
11:54 9,890.00 9,890.00 9,890.00 9,890.00 1.6K
11:55 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
11:56 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
11:57 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
11:58 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
11:59 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
12:00 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
12:01 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
12:02 9,900.00 9,900.00 9,900.00 9,900.00 1.0K
12:04 9,900.00 9,900.00 9,895.00 9,895.00 0.2K
12:05 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
12:06 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
12:07 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
12:08 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
12:09 9,880.00 9,880.00 9,880.00 9,880.00 0.3K
12:10 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
12:11 9,880.00 9,880.00 9,880.00 9,880.00 0.1K
12:15 9,880.00 9,880.00 9,880.00 9,880.00 0.1K
12:20 9,880.00 9,880.00 9,880.00 9,880.00 0.6K
12:21 9,880.00 9,880.00 9,880.00 9,880.00 0.1K
12:33 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
12:34 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
12:35 9,915.00 9,915.00 9,915.00 9,915.00 0.1K
12:36 9,915.00 9,915.00 9,915.00 9,915.00 0.1K
12:37 9,915.00 9,915.00 9,915.00 9,915.00 0.1K
12:38 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
12:40 9,930.00 9,930.00 9,930.00 9,930.00 0.2K
12:51 9,930.00 9,930.00 9,930.00 9,930.00 0.2K
12:52 9,930.00 9,930.00 9,930.00 9,930.00 1.8K
12:54 9,930.00 9,930.00 9,930.00 9,930.00 0.1K
12:55 9,930.00 9,930.00 9,905.00 9,905.00 0.1K
12:57 9,935.00 9,935.00 9,930.00 9,930.00 0.1K
13:00 9,930.00 9,930.00 9,930.00 9,930.00 0.4K
13:04 9,930.00 9,930.00 9,930.00 9,930.00 0.3K
13:05 9,930.00 9,930.00 9,930.00 9,930.00 0.1K
13:06 9,930.00 9,930.00 9,930.00 9,930.00 0.1K
13:07 9,930.00 9,930.00 9,920.00 9,920.00 9.4K
13:08 9,920.00 9,920.00 9,920.00 9,920.00 8.4K
13:14 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
13:16 9,920.00 9,920.00 9,920.00 9,920.00 3.1K
13:21 9,925.00 9,925.00 9,925.00 9,925.00 15.6K
13:22 9,925.00 9,925.00 9,925.00 9,925.00 0.1K
13:23 9,925.00 9,925.00 9,925.00 9,925.00 9.4K
13:27 9,930.00 9,930.00 9,930.00 9,930.00 0.1K
13:28 9,930.00 9,930.00 9,930.00 9,930.00 0.1K
13:29 9,927.00 9,927.00 9,925.00 9,925.00 6.9K
13:31 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
13:32 9,930.00 9,930.00 9,920.00 9,920.00 13.4K
13:35 9,925.00 9,925.00 9,920.00 9,920.00 3.3K
13:36 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
13:37 9,920.00 9,920.00 9,915.00 9,915.00 0.8K
13:38 9,920.00 9,920.00 9,915.00 9,915.00 0.1K
13:39 9,920.00 9,920.00 9,920.00 9,920.00 0.9K
13:40 9,915.00 9,915.00 9,910.00 9,910.00 0.4K
13:41 9,910.00 9,910.00 9,910.00 9,910.00 0.8K
13:42 9,910.00 9,910.00 9,910.00 9,910.00 0.6K
13:43 9,905.00 9,910.00 9,905.00 9,905.00 1.7K
13:49 9,905.00 9,910.00 9,905.00 9,910.00 1.5K
13:50 9,910.00 9,910.00 9,905.00 9,905.00 2.3K
13:51 9,905.00 9,905.00 9,900.00 9,900.00 0.8K
13:52 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
13:53 9,895.00 9,900.00 9,895.00 9,900.00 1.0K
13:54 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
13:55 9,900.00 9,900.00 9,900.00 9,900.00 3.4K
13:56 9,905.00 9,905.00 9,905.00 9,905.00 0.6K
13:57 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
13:58 9,905.00 9,905.00 9,905.00 9,905.00 0.7K
13:59 9,905.00 9,905.00 9,900.00 9,900.00 1.5K
14:00 9,905.00 9,905.00 9,905.00 9,905.00 0.6K
14:01 9,905.00 9,905.00 9,905.00 9,905.00 7.4K
14:02 9,905.00 9,905.00 9,905.00 9,905.00 1.8K
14:03 9,905.00 9,905.00 9,895.00 9,895.00 0.1K
14:04 9,895.00 9,895.00 9,895.00 9,895.00 0.7K
14:06 9,900.00 9,905.00 9,900.00 9,900.00 1.4K
14:07 9,905.00 9,905.00 9,905.00 9,905.00 0.6K
14:08 9,900.00 9,900.00 9,900.00 9,900.00 0.2K
14:09 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
14:10 9,895.00 9,895.00 9,890.00 9,890.00 1.3K
14:11 9,905.00 9,905.00 9,905.00 9,905.00 0.6K
14:12 9,905.00 9,905.00 9,900.00 9,900.00 0.2K
14:13 9,905.00 9,905.00 9,905.00 9,905.00 0.7K
14:14 9,905.00 9,905.00 9,905.00 9,905.00 0.5K
14:18 9,920.00 9,920.00 9,920.00 9,920.00 1.9K
14:19 9,920.00 9,925.00 9,920.00 9,925.00 9.0K
14:20 9,920.00 9,920.00 9,920.00 9,920.00 1.4K
14:21 9,920.00 9,920.00 9,920.00 9,920.00 8.9K
14:22 9,925.00 9,925.00 9,925.00 9,925.00 3.6K
14:23 9,925.00 9,925.00 9,925.00 9,925.00 6.0K
14:24 9,925.00 9,925.00 9,925.00 9,925.00 0.1K
14:25 9,920.00 9,920.00 9,920.00 9,920.00 7.7K
14:26 9,925.00 9,925.00 9,925.00 9,925.00 0.7K
14:28 9,925.00 9,925.00 9,920.00 9,920.00 0.8K
14:29 9,920.00 9,920.00 9,910.00 9,910.00 0.7K
14:30 9,915.00 9,915.00 9,915.00 9,915.00 1.7K
14:31 9,915.00 9,920.00 9,915.00 9,920.00 4.0K
14:32 9,920.00 9,925.00 9,920.00 9,925.00 4.4K
14:33 9,925.00 9,925.00 9,925.00 9,925.00 0.7K
14:34 9,915.00 9,915.00 9,905.00 9,905.00 0.7K
14:35 9,910.00 9,910.00 9,910.00 9,910.00 0.6K
14:38 9,920.00 9,920.00 9,920.00 9,920.00 0.9K
14:39 9,925.00 9,925.00 9,925.00 9,925.00 0.6K
14:40 9,925.00 9,925.00 9,925.00 9,925.00 0.1K
14:41 9,925.00 9,925.00 9,925.00 9,925.00 0.7K
14:42 9,925.00 9,930.00 9,925.00 9,930.00 7.0K
14:44 9,935.00 9,935.00 9,935.00 9,935.00 0.2K
14:45 9,930.00 9,930.00 9,930.00 9,930.00 0.1K
14:46 9,930.00 9,930.00 9,925.00 9,925.00 2.6K
14:49 9,925.00 9,925.00 9,920.00 9,920.00 7.3K
14:50 9,915.00 9,920.00 9,915.00 9,920.00 1.3K
14:51 9,920.00 9,920.00 9,915.00 9,915.00 0.1K
14:52 9,915.00 9,915.00 9,915.00 9,915.00 0.7K
14:53 9,920.00 9,920.00 9,920.00 9,920.00 0.6K
14:54 9,920.00 9,920.00 9,920.00 9,920.00 0.2K
14:55 9,915.00 9,915.00 9,915.00 9,915.00 0.6K
14:57 9,920.00 9,920.00 9,920.00 9,920.00 0.8K
14:58 9,920.00 9,920.00 9,910.00 9,910.00 4.9K
14:59 9,905.00 9,905.00 9,905.00 9,905.00 0.6K
15:00 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
15:01 9,910.00 9,910.00 9,910.00 9,910.00 0.7K
15:02 9,905.00 9,905.00 9,900.00 9,900.00 0.8K
15:03 9,895.00 9,895.00 9,890.00 9,890.00 0.8K
15:04 9,890.00 9,895.00 9,890.00 9,895.00 0.6K
15:05 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
15:06 9,895.00 9,895.00 9,895.00 9,895.00 0.7K
15:07 9,895.00 9,895.00 9,880.00 9,880.00 1.2K
15:08 9,880.00 9,880.00 9,880.00 9,880.00 0.1K
15:09 9,880.00 9,880.00 9,880.00 9,880.00 0.1K
15:11 9,890.00 9,890.00 9,890.00 9,890.00 2.0K
15:13 9,895.00 9,895.00 9,895.00 9,895.00 0.9K
15:14 9,900.00 9,900.00 9,900.00 9,900.00 0.2K
15:15 9,900.00 9,905.00 9,900.00 9,900.00 1.3K
15:16 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
15:17 9,900.00 9,900.00 9,890.00 9,890.00 0.8K
15:18 9,870.00 9,870.00 9,870.00 9,870.00 0.1K
15:29 9,885.00 9,885.00 9,885.00 9,885.00 4.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし