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 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
09:04 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
09:05 9,800.00 9,800.00 9,800.00 9,800.00 1.0K
09:08 9,800.00 9,800.00 9,800.00 9,800.00 0.9K
09:09 9,800.00 9,800.00 9,800.00 9,800.00 1.0K
09:11 9,800.00 9,800.00 9,800.00 9,800.00 1.0K
09:12 9,805.00 9,805.00 9,805.00 9,805.00 1.0K
09:16 9,805.00 9,855.00 9,805.00 9,855.00 0.9K
09:19 9,855.00 9,855.00 9,850.00 9,855.00 2.9K
09:20 9,855.00 9,855.00 9,850.00 9,855.00 15.3K
09:21 9,860.00 9,860.00 9,847.00 9,850.00 29.0K
09:22 9,855.00 9,855.00 9,850.00 9,855.00 18.7K
09:23 9,850.00 9,860.00 9,850.00 9,850.00 18.9K
09:24 9,855.00 9,860.00 9,850.00 9,852.00 17.1K
09:25 9,860.00 9,860.00 9,845.00 9,845.00 15.6K
09:26 9,845.00 9,845.00 9,840.00 9,845.00 10.3K
09:27 9,845.00 9,850.00 9,825.00 9,830.00 7.0K
09:28 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
09:29 9,825.00 9,825.00 9,800.00 9,800.00 1.1K
09:30 9,825.00 9,830.00 9,825.00 9,830.00 0.9K
09:31 9,830.00 9,830.00 9,830.00 9,830.00 1.0K
09:32 9,830.00 9,830.00 9,825.00 9,825.00 0.1K
09:34 9,830.00 9,830.00 9,830.00 9,830.00 0.9K
09:35 9,830.00 9,830.00 9,825.00 9,830.00 0.4K
09:36 9,830.00 9,830.00 9,825.00 9,825.00 1.6K
09:38 9,825.00 9,830.00 9,825.00 9,830.00 0.9K
09:40 9,825.00 9,830.00 9,825.00 9,830.00 0.8K
09:41 9,830.00 9,835.00 9,830.00 9,835.00 0.9K
09:42 9,830.00 9,835.00 9,830.00 9,835.00 0.1K
09:44 9,830.00 9,830.00 9,830.00 9,830.00 1.0K
09:45 9,830.00 9,830.00 9,825.00 9,825.00 0.9K
09:46 9,830.00 9,830.00 9,830.00 9,830.00 0.9K
09:49 9,835.00 9,835.00 9,835.00 9,835.00 0.9K
09:52 9,835.00 9,835.00 9,835.00 9,835.00 1.0K
09:55 9,835.00 9,835.00 9,830.00 9,830.00 0.9K
09:56 9,830.00 9,830.00 9,830.00 9,830.00 1.0K
09:58 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
10:00 9,830.00 9,835.00 9,830.00 9,835.00 33.4K
10:02 9,830.00 9,830.00 9,830.00 9,830.00 0.8K
10:03 9,830.00 9,830.00 9,830.00 9,830.00 0.9K
10:07 9,835.00 9,835.00 9,825.00 9,825.00 0.9K
10:08 9,825.00 9,825.00 9,825.00 9,825.00 0.2K
10:11 9,835.00 9,835.00 9,835.00 9,835.00 0.9K
10:14 9,835.00 9,835.00 9,835.00 9,835.00 0.9K
10:15 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
10:16 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
10:17 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
10:18 9,835.00 9,840.00 9,835.00 9,840.00 2.0K
10:19 9,840.00 9,840.00 9,840.00 9,840.00 1.0K
10:21 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
10:22 9,840.00 9,840.00 9,840.00 9,840.00 0.9K
10:25 9,820.00 9,840.00 9,820.00 9,840.00 1.3K
10:29 9,840.00 9,840.00 9,840.00 9,840.00 0.9K
10:30 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
10:32 9,832.00 9,832.00 9,832.00 9,832.00 0.1K
10:33 9,825.00 9,830.00 9,825.00 9,830.00 1.1K
10:34 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
10:35 9,825.00 9,825.00 9,825.00 9,825.00 0.1K
10:36 9,825.00 9,825.00 9,825.00 9,825.00 1.0K
10:38 9,820.00 9,820.00 9,775.00 9,775.00 5.7K
10:40 9,780.00 9,780.00 9,780.00 9,780.00 0.9K
10:44 9,800.00 9,800.00 9,800.00 9,800.00 0.9K
10:47 9,805.00 9,805.00 9,805.00 9,805.00 1.0K
10:49 9,805.00 9,805.00 9,805.00 9,805.00 0.1K
10:50 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
10:51 9,815.00 9,815.00 9,815.00 9,815.00 0.9K
10:55 9,810.00 9,810.00 9,800.00 9,800.00 1.1K
10:58 9,810.00 9,810.00 9,810.00 9,810.00 0.9K
11:01 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
11:02 9,790.00 9,790.00 9,790.00 9,790.00 0.9K
11:04 9,800.00 9,800.00 9,800.00 9,800.00 0.5K
11:06 9,820.00 9,820.00 9,820.00 9,820.00 0.9K
11:08 9,825.00 9,825.00 9,825.00 9,825.00 0.0K
11:09 9,840.00 9,840.00 9,835.00 9,835.00 0.9K
11:12 9,825.00 9,825.00 9,825.00 9,825.00 0.0K
11:13 9,835.00 9,835.00 9,835.00 9,835.00 0.9K
11:15 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
11:16 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
11:17 9,835.00 9,835.00 9,835.00 9,835.00 1.4K
11:19 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
11:20 9,835.00 9,840.00 9,830.00 9,840.00 1.9K
11:21 9,830.00 9,830.00 9,830.00 9,830.00 0.7K
11:24 9,830.00 9,835.00 9,830.00 9,835.00 1.4K
11:26 9,830.00 9,830.00 9,830.00 9,830.00 0.9K
11:28 9,830.00 9,830.00 9,830.00 9,830.00 1.4K
11:29 9,825.00 9,825.00 9,825.00 9,825.00 0.0K
11:30 9,820.00 9,820.00 9,820.00 9,820.00 0.4K
11:31 9,835.00 9,835.00 9,835.00 9,835.00 0.9K
11:34 9,830.00 9,830.00 9,830.00 9,830.00 0.9K
11:35 9,835.00 9,835.00 9,835.00 9,835.00 0.9K
11:36 9,820.00 9,820.00 9,820.00 9,820.00 0.4K
11:39 9,825.00 9,825.00 9,815.00 9,815.00 1.5K
11:40 9,810.00 9,810.00 9,805.00 9,805.00 0.4K
11:41 9,815.00 9,815.00 9,810.00 9,810.00 0.4K
11:42 9,810.00 9,810.00 9,810.00 9,810.00 0.9K
11:43 9,810.00 9,810.00 9,810.00 9,810.00 0.4K
11:46 9,825.00 9,825.00 9,820.00 9,820.00 1.4K
11:48 9,815.00 9,815.00 9,815.00 9,815.00 0.4K
11:49 9,810.00 9,810.00 9,805.00 9,805.00 0.5K
11:50 9,820.00 9,820.00 9,820.00 9,820.00 0.9K
11:53 9,820.00 9,820.00 9,820.00 9,820.00 0.9K
11:54 9,815.00 9,815.00 9,815.00 9,815.00 1.3K
11:56 9,815.00 9,815.00 9,815.00 9,815.00 0.4K
11:57 9,815.00 9,815.00 9,815.00 9,815.00 0.9K
11:58 9,815.00 9,815.00 9,815.00 9,815.00 0.4K
12:00 9,815.00 9,815.00 9,815.00 9,815.00 0.4K
12:01 9,815.00 9,815.00 9,815.00 9,815.00 0.9K
12:02 9,815.00 9,815.00 9,815.00 9,815.00 0.4K
12:04 9,815.00 9,815.00 9,812.00 9,815.00 1.4K
12:05 9,815.00 9,815.00 9,815.00 9,815.00 0.4K
12:08 9,820.00 9,820.00 9,820.00 9,820.00 0.9K
12:09 9,815.00 9,815.00 9,815.00 9,815.00 0.9K
12:12 9,825.00 9,825.00 9,820.00 9,820.00 1.4K
12:15 9,825.00 9,825.00 9,820.00 9,820.00 1.8K
12:16 9,815.00 9,815.00 9,815.00 9,815.00 0.0K
12:17 9,815.00 9,815.00 9,815.00 9,815.00 0.4K
12:19 9,825.00 9,825.00 9,825.00 9,825.00 0.9K
12:20 9,825.00 9,825.00 9,825.00 9,825.00 0.4K
12:21 9,825.00 9,825.00 9,815.00 9,815.00 0.4K
12:22 9,815.00 9,815.00 9,815.00 9,815.00 0.4K
12:23 9,820.00 9,820.00 9,810.00 9,810.00 1.5K
12:25 9,815.00 9,815.00 9,815.00 9,815.00 0.0K
12:26 9,810.00 9,810.00 9,810.00 9,810.00 1.8K
12:30 9,815.00 9,815.00 9,815.00 9,815.00 1.4K
12:31 9,810.00 9,810.00 9,800.00 9,800.00 0.6K
12:34 9,805.00 9,805.00 9,805.00 9,805.00 1.8K
12:35 9,795.00 9,795.00 9,795.00 9,795.00 0.0K
12:36 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
12:37 9,800.00 9,805.00 9,800.00 9,805.00 1.4K
12:39 9,800.00 9,800.00 9,800.00 9,800.00 0.4K
12:41 9,795.00 9,795.00 9,795.00 9,795.00 1.8K
12:42 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
12:45 9,800.00 9,805.00 9,800.00 9,800.00 1.8K
12:47 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
12:49 9,805.00 9,805.00 9,805.00 9,805.00 0.9K
12:51 9,805.00 9,805.00 9,805.00 9,805.00 1.0K
12:52 9,815.00 9,815.00 9,815.00 9,815.00 1.2K
12:53 9,810.00 9,810.00 9,810.00 9,810.00 0.4K
12:54 9,805.00 9,805.00 9,805.00 9,805.00 0.4K
12:56 9,810.00 9,810.00 9,810.00 9,810.00 0.9K
12:57 9,810.00 9,810.00 9,810.00 9,810.00 0.4K
12:59 9,810.00 9,810.00 9,810.00 9,810.00 0.4K
13:00 9,820.00 9,820.00 9,820.00 9,820.00 0.9K
13:03 9,835.00 9,835.00 9,835.00 9,835.00 0.9K
13:04 9,830.00 9,830.00 9,830.00 9,830.00 1.0K
13:07 9,835.00 9,835.00 9,835.00 9,835.00 0.9K
13:08 9,830.00 9,830.00 9,830.00 9,830.00 1.1K
13:10 9,825.00 9,825.00 9,825.00 9,825.00 0.4K
13:11 9,830.00 9,830.00 9,820.00 9,820.00 1.4K
13:14 9,820.00 9,820.00 9,820.00 9,820.00 0.9K
13:15 9,820.00 9,820.00 9,820.00 9,820.00 0.4K
13:17 9,820.00 9,820.00 9,820.00 9,820.00 0.4K
13:18 9,820.00 9,830.00 9,820.00 9,830.00 1.4K
13:19 9,825.00 9,825.00 9,825.00 9,825.00 0.4K
13:22 9,830.00 9,830.00 9,825.00 9,825.00 4.2K
13:25 9,830.00 9,830.00 9,830.00 9,830.00 0.9K
13:26 9,830.00 9,830.00 9,830.00 9,830.00 0.4K
13:27 9,825.00 9,825.00 9,825.00 9,825.00 0.4K
13:29 9,830.00 9,830.00 9,830.00 9,830.00 0.9K
13:30 9,830.00 9,830.00 9,830.00 9,830.00 0.4K
13:31 9,825.00 9,825.00 9,825.00 9,825.00 0.4K
13:33 9,835.00 9,835.00 9,830.00 9,830.00 1.4K
13:34 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
13:36 9,830.00 9,830.00 9,830.00 9,830.00 0.9K
13:37 9,825.00 9,830.00 9,825.00 9,830.00 0.4K
13:38 9,825.00 9,825.00 9,825.00 9,825.00 0.8K
13:40 9,825.00 9,825.00 9,825.00 9,825.00 0.9K
13:41 9,825.00 9,825.00 9,825.00 9,825.00 0.9K
13:44 9,825.00 9,825.00 9,820.00 9,820.00 1.4K
13:47 9,815.00 9,815.00 9,815.00 9,815.00 1.4K
13:48 9,815.00 9,815.00 9,815.00 9,815.00 0.5K
13:50 9,815.00 9,815.00 9,815.00 9,815.00 0.4K
13:51 9,820.00 9,820.00 9,820.00 9,820.00 0.9K
13:52 9,820.00 9,820.00 9,815.00 9,815.00 0.9K
13:55 9,815.00 9,815.00 9,815.00 9,815.00 0.9K
13:56 9,815.00 9,815.00 9,810.00 9,810.00 1.0K
13:58 9,810.00 9,810.00 9,810.00 9,810.00 0.4K
13:59 9,810.00 9,810.00 9,810.00 9,810.00 0.9K
14:00 9,810.00 9,810.00 9,810.00 9,810.00 0.4K
14:02 9,820.00 9,820.00 9,820.00 9,820.00 0.9K
14:03 9,820.00 9,820.00 9,820.00 9,820.00 0.4K
14:04 9,815.00 9,815.00 9,815.00 9,815.00 0.4K
14:06 9,825.00 9,825.00 9,825.00 9,825.00 1.0K
14:07 9,820.00 9,820.00 9,820.00 9,820.00 0.4K
14:08 9,810.00 9,810.00 9,810.00 9,810.00 0.4K
14:09 9,810.00 9,810.00 9,805.00 9,805.00 0.4K
14:10 9,810.00 9,810.00 9,810.00 9,810.00 0.9K
14:11 9,800.00 9,800.00 9,780.00 9,780.00 2.0K
14:13 9,795.00 9,795.00 9,795.00 9,795.00 0.9K
14:15 9,795.00 9,795.00 9,795.00 9,795.00 1.3K
14:17 9,805.00 9,805.00 9,800.00 9,800.00 1.4K
14:21 9,830.00 9,830.00 9,820.00 9,820.00 1.8K
14:22 9,825.00 9,825.00 9,825.00 9,825.00 2.1K
14:24 9,835.00 9,835.00 9,835.00 9,835.00 0.9K
14:28 9,835.00 9,835.00 9,835.00 9,835.00 0.9K
14:32 9,845.00 9,845.00 9,845.00 9,845.00 0.9K
14:34 9,840.00 9,845.00 9,840.00 9,845.00 0.4K
14:35 9,860.00 9,860.00 9,845.00 9,845.00 0.9K
14:39 9,840.00 9,840.00 9,840.00 9,840.00 0.9K
14:42 9,845.00 9,850.00 9,845.00 9,850.00 1.1K
14:43 9,850.00 9,850.00 9,850.00 9,850.00 4.1K
14:46 9,855.00 9,855.00 9,855.00 9,855.00 0.9K
14:50 9,835.00 9,835.00 9,830.00 9,830.00 1.6K
14:54 9,855.00 9,855.00 9,855.00 9,855.00 0.9K
14:55 9,845.00 9,845.00 9,845.00 9,845.00 1.0K
14:57 9,840.00 9,840.00 9,840.00 9,840.00 0.9K
15:01 9,840.00 9,840.00 9,840.00 9,840.00 0.9K
15:05 9,835.00 9,835.00 9,835.00 9,835.00 0.9K
15:06 9,835.00 9,835.00 9,835.00 9,835.00 0.1K
15:09 9,850.00 9,850.00 9,850.00 9,850.00 0.9K
15:12 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
15:13 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
15:18 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
15:29 9,855.00 9,855.00 9,855.00 9,855.00 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし