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 10,890.00 10,890.00 10,890.00 10,890.00 0.1K
09:01 10,905.00 10,905.00 10,825.00 10,825.00 2.1K
09:03 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
09:04 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
09:05 10,845.00 10,885.00 10,845.00 10,860.00 0.6K
09:06 10,865.00 10,895.00 10,865.00 10,895.00 0.1K
09:07 10,890.00 10,890.00 10,890.00 10,890.00 0.1K
09:08 10,885.00 10,890.00 10,885.00 10,890.00 0.1K
09:09 10,890.00 10,905.00 10,885.00 10,905.00 0.2K
09:10 10,905.00 10,905.00 10,905.00 10,905.00 0.0K
09:11 10,905.00 10,905.00 10,905.00 10,905.00 0.1K
09:12 10,905.00 10,990.00 10,905.00 10,990.00 0.1K
09:13 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
09:14 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
09:15 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
09:16 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
09:18 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
09:22 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
09:23 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
09:25 10,985.00 10,985.00 10,985.00 10,985.00 0.1K
09:27 10,950.00 10,950.00 10,950.00 10,950.00 1.3K
09:28 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
09:29 10,950.00 10,950.00 10,950.00 10,950.00 0.2K
09:30 10,985.00 10,985.00 10,985.00 10,985.00 0.1K
09:32 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
09:33 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
09:34 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
09:35 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
09:36 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
09:37 10,980.00 10,980.00 10,980.00 10,980.00 0.3K
09:38 10,975.00 10,977.00 10,975.00 10,977.00 0.2K
09:43 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
09:44 10,980.00 10,980.00 10,977.00 10,980.00 0.2K
09:45 11,020.00 11,020.00 11,015.00 11,015.00 0.0K
09:46 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
09:47 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
09:48 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
09:50 11,015.00 11,015.00 10,965.00 10,965.00 2.6K
09:51 10,960.00 10,960.00 10,950.00 10,960.00 4.6K
09:52 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
09:53 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
09:54 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
09:55 10,965.00 10,965.00 10,960.00 10,960.00 0.0K
09:56 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
09:57 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
09:58 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
10:00 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
10:01 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
10:02 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
10:03 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
10:09 10,960.00 10,960.00 10,960.00 10,960.00 0.3K
10:10 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
10:11 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
10:12 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
10:13 10,960.00 11,015.00 10,960.00 10,960.00 0.0K
10:14 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
10:15 10,960.00 10,960.00 10,960.00 10,960.00 1.4K
10:16 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
10:18 11,010.00 11,010.00 11,010.00 11,010.00 0.1K
10:20 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:25 11,000.00 11,000.00 10,960.00 11,000.00 0.1K
10:28 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
10:29 11,000.00 11,015.00 11,000.00 11,000.00 0.7K
10:30 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:31 11,000.00 11,015.00 11,000.00 11,000.00 0.5K
10:32 11,000.00 11,000.00 11,000.00 11,000.00 0.5K
10:33 11,005.00 11,060.00 11,005.00 11,060.00 0.2K
10:35 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
10:36 11,055.00 11,060.00 11,055.00 11,060.00 1.6K
10:37 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
10:39 11,060.00 11,065.00 11,060.00 11,065.00 0.1K
10:42 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
10:45 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
10:46 11,055.00 11,055.00 11,055.00 11,055.00 0.1K
10:47 11,055.00 11,055.00 11,055.00 11,055.00 0.4K
10:49 11,055.00 11,070.00 11,055.00 11,070.00 2.7K
10:51 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
10:52 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
10:53 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
10:54 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
10:55 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
10:56 11,040.00 11,040.00 11,000.00 11,000.00 2.0K
10:57 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:58 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:59 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
11:00 11,000.00 11,005.00 11,000.00 11,005.00 0.1K
11:01 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
11:03 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
11:04 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
11:06 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
11:07 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
11:08 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
11:09 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
11:10 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
11:11 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
11:12 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
11:13 11,020.00 11,045.00 11,020.00 11,045.00 0.0K
11:14 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
11:16 11,030.00 11,035.00 11,030.00 11,035.00 0.1K
11:18 11,035.00 11,050.00 11,035.00 11,050.00 0.1K
11:19 11,040.00 11,040.00 11,040.00 11,040.00 0.1K
11:20 11,040.00 11,055.00 11,040.00 11,055.00 0.1K
11:21 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
11:22 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
11:24 11,040.00 11,040.00 11,035.00 11,035.00 0.1K
11:25 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
11:28 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
11:29 11,035.00 11,035.00 11,035.00 11,035.00 0.2K
11:30 11,035.00 11,035.00 11,025.00 11,025.00 5.1K
11:31 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
11:32 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
11:33 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
11:34 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
11:35 11,065.00 11,065.00 11,065.00 11,065.00 0.2K
11:36 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:37 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:38 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:40 11,060.00 11,060.00 11,060.00 11,060.00 0.1K
11:41 11,055.00 11,085.00 11,055.00 11,085.00 2.3K
11:42 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
11:43 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
11:44 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
11:45 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
11:46 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
11:47 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
11:48 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
11:49 11,115.00 11,115.00 11,115.00 11,115.00 0.9K
11:50 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
11:51 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
11:52 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
11:53 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
11:54 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
11:55 11,125.00 11,185.00 11,125.00 11,185.00 14.1K
11:56 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
11:57 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
11:58 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
11:59 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
12:00 11,185.00 11,200.00 11,185.00 11,200.00 0.3K
12:02 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
12:03 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
12:04 11,200.00 11,200.00 11,200.00 11,200.00 0.2K
12:05 11,190.00 11,190.00 11,190.00 11,190.00 0.3K
12:06 11,185.00 11,185.00 11,185.00 11,185.00 1.3K
12:07 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
12:08 11,185.00 11,185.00 11,185.00 11,185.00 1.1K
12:09 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
12:10 11,190.00 11,190.00 11,190.00 11,190.00 0.1K
12:14 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
12:15 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
12:16 11,190.00 11,190.00 11,190.00 11,190.00 0.6K
12:17 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
12:18 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
12:19 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
12:20 11,200.00 11,200.00 11,200.00 11,200.00 0.4K
12:22 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
12:23 11,200.00 11,200.00 11,200.00 11,200.00 0.2K
12:24 11,190.00 11,190.00 11,190.00 11,190.00 0.1K
12:25 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
12:26 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
12:27 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
12:28 11,190.00 11,215.00 11,190.00 11,215.00 0.8K
12:29 11,215.00 11,230.00 11,215.00 11,230.00 0.9K
12:30 11,220.00 11,220.00 11,220.00 11,220.00 0.3K
12:32 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
12:36 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
12:38 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
12:41 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
12:45 11,210.00 11,210.00 11,210.00 11,210.00 0.3K
13:01 11,210.00 11,210.00 11,210.00 11,210.00 1.0K
13:03 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
13:12 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
13:13 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
13:16 11,210.00 11,210.00 11,210.00 11,210.00 1.0K
13:19 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
13:21 11,210.00 11,210.00 11,205.00 11,205.00 0.3K
13:24 11,205.00 11,205.00 11,205.00 11,205.00 0.3K
13:25 11,200.00 11,205.00 11,200.00 11,205.00 1.9K
13:26 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
13:31 11,205.00 11,205.00 11,205.00 11,205.00 0.2K
13:35 11,205.00 11,205.00 11,205.00 11,205.00 0.1K
13:42 11,205.00 11,205.00 11,205.00 11,205.00 0.2K
13:43 11,205.00 11,205.00 11,200.00 11,200.00 0.6K
13:44 11,195.00 11,195.00 11,195.00 11,195.00 0.1K
13:45 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
13:46 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
13:47 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
13:48 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
13:49 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
13:51 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
13:52 11,200.00 11,210.00 11,200.00 11,210.00 0.1K
13:54 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
13:58 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
13:59 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
14:03 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
14:04 11,210.00 11,210.00 11,210.00 11,210.00 1.9K
14:05 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
14:06 11,215.00 11,215.00 11,200.00 11,200.00 1.7K
14:07 11,195.00 11,195.00 11,190.00 11,195.00 0.3K
14:08 11,195.00 11,200.00 11,195.00 11,200.00 0.1K
14:10 11,195.00 11,195.00 11,190.00 11,190.00 1.8K
14:11 11,190.00 11,200.00 11,190.00 11,200.00 0.2K
14:12 11,185.00 11,190.00 11,185.00 11,185.00 5.6K
14:13 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
14:14 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:15 11,195.00 11,195.00 11,185.00 11,185.00 0.3K
14:16 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
14:17 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
14:18 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
14:19 11,240.00 11,240.00 11,185.00 11,185.00 0.0K
14:20 11,185.00 11,185.00 11,185.00 11,185.00 3.2K
14:21 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
14:22 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
14:23 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
14:24 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
14:25 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
14:26 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
14:27 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
14:28 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
14:29 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:30 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:31 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:32 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:33 11,190.00 11,295.00 11,190.00 11,295.00 0.0K
14:36 11,200.00 11,200.00 11,165.00 11,165.00 0.2K
14:37 11,155.00 11,155.00 11,150.00 11,150.00 0.1K
14:38 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:39 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:40 11,155.00 11,155.00 11,155.00 11,155.00 0.3K
14:41 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:42 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:43 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:44 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
14:45 11,155.00 11,155.00 11,140.00 11,140.00 0.0K
14:46 11,140.00 11,285.00 11,140.00 11,285.00 0.0K
14:48 11,150.00 11,150.00 11,115.00 11,115.00 1.5K
14:49 11,105.00 11,105.00 11,105.00 11,105.00 0.1K
14:50 11,115.00 11,115.00 11,110.00 11,110.00 0.7K
14:51 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
14:52 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
14:56 11,100.00 11,100.00 11,100.00 11,100.00 0.2K
14:57 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
14:58 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
14:59 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
15:00 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
15:01 11,110.00 11,110.00 11,110.00 11,110.00 0.1K
15:02 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
15:03 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
15:04 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
15:05 11,120.00 11,120.00 11,120.00 11,120.00 0.3K
15:06 11,120.00 11,120.00 11,110.00 11,110.00 0.5K
15:07 11,105.00 11,105.00 11,090.00 11,100.00 2.5K
15:08 11,085.00 11,085.00 11,080.00 11,080.00 0.3K
15:09 11,080.00 11,095.00 11,080.00 11,095.00 2.7K
15:10 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
15:11 11,095.00 11,095.00 11,095.00 11,095.00 0.1K
15:12 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
15:13 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
15:17 11,115.00 11,115.00 11,090.00 11,090.00 0.1K
15:29 11,060.00 11,060.00 11,060.00 11,060.00 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし