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 10,840.00 10,840.00 10,840.00 10,840.00 2.5K
09:04 10,925.00 10,930.00 10,925.00 10,930.00 0.0K
09:06 10,950.00 11,050.00 10,950.00 11,050.00 0.2K
09:07 11,050.00 11,050.00 11,050.00 11,050.00 0.6K
09:08 11,050.00 11,050.00 11,050.00 11,050.00 0.6K
09:09 10,950.00 11,050.00 10,950.00 11,050.00 0.0K
09:11 11,050.00 11,050.00 11,050.00 11,050.00 0.3K
09:12 11,050.00 11,050.00 11,050.00 11,050.00 0.1K
09:13 11,050.00 11,050.00 11,050.00 11,050.00 0.1K
09:14 11,045.00 11,045.00 11,045.00 11,045.00 0.8K
09:15 11,070.00 11,070.00 11,065.00 11,065.00 0.2K
09:16 11,065.00 11,065.00 11,065.00 11,065.00 0.3K
09:18 11,065.00 11,070.00 11,060.00 11,070.00 5.4K
09:21 11,090.00 11,090.00 11,090.00 11,090.00 0.6K
09:23 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
09:24 11,090.00 11,090.00 11,090.00 11,090.00 0.3K
09:25 11,095.00 11,095.00 11,095.00 11,095.00 0.1K
09:26 11,095.00 11,095.00 11,095.00 11,095.00 0.7K
09:27 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
09:29 11,090.00 11,095.00 11,090.00 11,090.00 0.4K
09:30 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
09:31 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
09:34 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
09:35 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
09:36 11,090.00 11,090.00 11,085.00 11,090.00 0.6K
09:37 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
09:39 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
09:40 11,095.00 11,100.00 11,095.00 11,100.00 0.0K
09:41 11,100.00 11,115.00 11,100.00 11,115.00 0.5K
09:42 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
09:43 11,115.00 11,115.00 11,115.00 11,115.00 1.5K
09:44 11,120.00 11,120.00 11,120.00 11,120.00 6.5K
09:45 11,165.00 11,165.00 11,165.00 11,165.00 0.2K
09:46 11,160.00 11,160.00 11,160.00 11,160.00 0.1K
09:47 11,160.00 11,160.00 11,160.00 11,160.00 1.1K
09:48 11,160.00 11,160.00 11,160.00 11,160.00 0.5K
09:49 11,160.00 11,160.00 11,160.00 11,160.00 0.3K
09:50 11,160.00 11,160.00 11,160.00 11,160.00 0.5K
09:51 11,170.00 11,170.00 11,170.00 11,170.00 0.4K
09:52 11,170.00 11,170.00 11,165.00 11,170.00 0.0K
09:53 11,170.00 11,170.00 11,170.00 11,170.00 0.2K
09:54 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
09:55 11,170.00 11,170.00 11,170.00 11,170.00 0.7K
09:56 11,170.00 11,170.00 11,170.00 11,170.00 0.5K
09:57 11,170.00 11,172.00 11,170.00 11,170.00 0.3K
09:58 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
09:59 11,170.00 11,175.00 11,160.00 11,175.00 5.6K
10:02 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
10:08 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
10:09 11,170.00 11,170.00 11,170.00 11,170.00 0.2K
10:10 11,175.00 11,175.00 11,175.00 11,175.00 0.1K
10:11 11,175.00 11,175.00 11,175.00 11,175.00 0.2K
10:13 11,175.00 11,185.00 11,175.00 11,185.00 4.0K
10:16 11,190.00 11,190.00 11,170.00 11,170.00 0.8K
10:17 11,170.00 11,170.00 11,155.00 11,155.00 3.7K
10:19 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
10:22 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
10:23 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
10:24 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
10:25 11,195.00 11,195.00 11,195.00 11,195.00 0.3K
10:26 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
10:28 11,195.00 11,195.00 11,195.00 11,195.00 0.1K
10:30 11,230.00 11,230.00 11,230.00 11,230.00 0.5K
10:31 11,155.00 11,155.00 11,080.00 11,080.00 2.9K
10:32 11,095.00 11,095.00 11,095.00 11,095.00 0.1K
10:34 11,100.00 11,105.00 11,080.00 11,105.00 1.7K
10:35 11,105.00 11,105.00 11,095.00 11,095.00 0.1K
10:36 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
10:37 11,085.00 11,085.00 11,075.00 11,080.00 0.5K
10:38 11,075.00 11,075.00 11,055.00 11,055.00 2.3K
10:39 11,055.00 11,055.00 11,055.00 11,055.00 3.0K
10:40 11,055.00 11,055.00 11,045.00 11,045.00 4.1K
10:44 11,095.00 11,095.00 11,080.00 11,080.00 3.2K
10:45 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
10:46 11,065.00 11,065.00 11,065.00 11,065.00 0.1K
10:47 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
10:48 11,060.00 11,060.00 11,060.00 11,060.00 0.4K
10:50 11,085.00 11,085.00 11,085.00 11,085.00 0.1K
10:51 11,070.00 11,070.00 11,070.00 11,070.00 0.3K
10:52 11,065.00 11,070.00 11,065.00 11,070.00 0.6K
10:53 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
10:54 11,085.00 11,085.00 11,085.00 11,085.00 0.1K
10:56 11,085.00 11,085.00 11,085.00 11,085.00 0.5K
10:58 11,085.00 11,085.00 11,080.00 11,080.00 1.0K
11:00 11,080.00 11,080.00 11,080.00 11,080.00 3.6K
11:01 11,075.00 11,075.00 11,075.00 11,075.00 0.0K
11:02 11,075.00 11,075.00 11,070.00 11,070.00 1.0K
11:04 11,080.00 11,080.00 11,080.00 11,080.00 0.3K
11:05 11,080.00 11,095.00 11,075.00 11,095.00 20.7K
11:08 11,115.00 11,115.00 11,115.00 11,115.00 0.1K
11:09 11,115.00 11,115.00 11,115.00 11,115.00 0.5K
11:12 11,115.00 11,115.00 11,090.00 11,090.00 1.4K
11:15 11,070.00 11,070.00 11,070.00 11,070.00 1.3K
11:16 11,085.00 11,085.00 11,085.00 11,085.00 0.3K
11:21 11,125.00 11,140.00 11,125.00 11,140.00 0.0K
11:22 11,100.00 11,100.00 11,070.00 11,070.00 42.3K
11:27 11,060.00 11,060.00 11,060.00 11,060.00 0.1K
11:33 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
11:34 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
11:36 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
11:38 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
11:39 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:41 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
11:46 11,140.00 11,150.00 11,140.00 11,150.00 1.8K
11:47 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
11:50 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
11:54 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
11:56 11,100.00 11,100.00 11,100.00 11,100.00 1.2K
11:58 11,100.00 11,100.00 11,100.00 11,100.00 0.4K
11:59 11,100.00 11,100.00 11,100.00 11,100.00 0.1K
12:02 11,100.00 11,100.00 11,100.00 11,100.00 0.1K
12:04 11,100.00 11,105.00 11,100.00 11,105.00 0.0K
12:07 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
12:08 11,115.00 11,115.00 11,115.00 11,115.00 0.1K
12:09 11,115.00 11,115.00 11,115.00 11,115.00 0.1K
12:11 11,105.00 11,105.00 11,105.00 11,105.00 0.1K
12:12 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
12:14 11,115.00 11,115.00 11,115.00 11,115.00 1.1K
12:16 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
12:19 11,100.00 11,100.00 11,100.00 11,100.00 0.2K
12:21 11,100.00 11,100.00 11,100.00 11,100.00 0.1K
12:22 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
12:23 11,115.00 11,115.00 11,115.00 11,115.00 0.2K
12:24 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
12:26 11,115.00 11,115.00 11,110.00 11,110.00 0.1K
12:27 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
12:28 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
12:29 11,115.00 11,115.00 11,100.00 11,100.00 0.6K
12:30 11,075.00 11,080.00 11,075.00 11,075.00 1.3K
12:39 11,075.00 11,075.00 11,075.00 11,075.00 0.0K
12:45 11,075.00 11,075.00 11,075.00 11,075.00 0.0K
12:50 11,075.00 11,075.00 11,075.00 11,075.00 0.0K
12:51 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
12:52 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
12:55 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
12:56 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
12:57 11,090.00 11,105.00 11,090.00 11,105.00 0.2K
13:01 11,105.00 11,105.00 11,105.00 11,105.00 0.2K
13:02 11,100.00 11,100.00 11,095.00 11,100.00 0.1K
13:08 11,100.00 11,100.00 11,100.00 11,100.00 2.1K
13:11 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
13:12 11,095.00 11,095.00 11,095.00 11,095.00 1.8K
13:13 11,095.00 11,100.00 11,095.00 11,100.00 3.4K
13:14 11,100.00 11,100.00 11,100.00 11,100.00 0.4K
13:15 11,100.00 11,100.00 11,100.00 11,100.00 0.1K
13:16 11,095.00 11,100.00 11,095.00 11,100.00 0.0K
13:17 11,090.00 11,090.00 11,090.00 11,090.00 0.8K
13:19 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
13:20 11,100.00 11,100.00 11,100.00 11,100.00 0.9K
13:22 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
13:23 11,100.00 11,110.00 11,100.00 11,110.00 1.6K
13:24 11,090.00 11,105.00 11,090.00 11,105.00 0.2K
13:25 11,105.00 11,105.00 11,105.00 11,105.00 0.2K
13:26 11,105.00 11,105.00 11,105.00 11,105.00 1.0K
13:28 11,110.00 11,110.00 11,105.00 11,105.00 0.4K
13:32 11,105.00 11,105.00 11,105.00 11,105.00 0.4K
13:34 11,105.00 11,105.00 11,105.00 11,105.00 3.3K
13:36 11,105.00 11,105.00 11,105.00 11,105.00 2.6K
13:40 11,100.00 11,100.00 11,100.00 11,100.00 0.4K
13:41 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
13:43 11,100.00 11,100.00 11,100.00 11,100.00 0.5K
13:46 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
13:49 11,100.00 11,100.00 11,100.00 11,100.00 0.1K
13:51 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
13:55 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
13:56 11,100.00 11,100.00 11,100.00 11,100.00 1.1K
13:59 11,095.00 11,095.00 11,090.00 11,090.00 4.3K
14:00 11,090.00 11,090.00 11,085.00 11,085.00 2.0K
14:03 11,080.00 11,080.00 11,080.00 11,080.00 5.8K
14:04 11,080.00 11,080.00 11,075.00 11,075.00 1.4K
14:06 11,075.00 11,075.00 11,075.00 11,075.00 0.0K
14:08 11,075.00 11,075.00 11,070.00 11,070.00 3.9K
14:09 11,070.00 11,070.00 11,070.00 11,070.00 0.1K
14:10 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
14:12 11,070.00 11,070.00 11,070.00 11,070.00 1.0K
14:13 11,070.00 11,070.00 11,070.00 11,070.00 1.7K
14:19 11,075.00 11,075.00 11,075.00 11,075.00 0.3K
14:20 11,075.00 11,075.00 11,070.00 11,070.00 3.7K
14:21 11,065.00 11,065.00 11,065.00 11,065.00 1.1K
14:29 11,085.00 11,085.00 11,085.00 11,085.00 0.2K
14:31 11,087.00 11,087.00 11,085.00 11,085.00 0.0K
14:34 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
14:36 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
14:38 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
14:41 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
14:42 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
14:43 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
14:44 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
14:48 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
14:50 11,090.00 11,090.00 11,090.00 11,090.00 1.9K
14:51 11,090.00 11,090.00 11,090.00 11,090.00 0.4K
14:55 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
15:01 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
15:02 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
15:03 11,100.00 11,100.00 11,100.00 11,100.00 0.9K
15:04 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
15:05 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
15:06 11,095.00 11,095.00 11,095.00 11,095.00 1.0K
15:07 11,095.00 11,095.00 11,095.00 11,095.00 0.2K
15:11 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
15:12 11,095.00 11,095.00 11,095.00 11,095.00 0.1K
15:14 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
15:18 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
15:29 11,090.00 11,090.00 11,090.00 11,090.00 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし