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 10,925.00 10,925.00 10,925.00 10,925.00 1.1K
09:03 10,975.00 11,060.00 10,975.00 11,060.00 0.2K
09:05 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
09:07 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
09:08 11,055.00 11,055.00 11,055.00 11,055.00 0.3K
09:09 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
09:10 11,050.00 11,065.00 11,050.00 11,065.00 3.0K
09:12 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
09:20 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
09:22 11,125.00 11,125.00 11,120.00 11,120.00 0.0K
09:23 11,097.00 11,097.00 11,097.00 11,097.00 0.1K
09:24 11,112.00 11,112.00 11,112.00 11,112.00 0.0K
09:26 11,120.00 11,125.00 11,120.00 11,125.00 0.1K
09:27 11,125.00 11,130.00 11,125.00 11,127.00 0.3K
09:28 11,130.00 11,130.00 11,127.00 11,127.00 0.5K
09:29 11,125.00 11,125.00 11,125.00 11,125.00 1.8K
09:30 11,125.00 11,130.00 11,125.00 11,130.00 0.8K
09:31 11,130.00 11,130.00 11,130.00 11,130.00 0.4K
09:33 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
09:34 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
09:35 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
09:36 11,130.00 11,130.00 11,130.00 11,130.00 0.4K
09:37 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
09:38 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
09:39 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
09:40 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
09:41 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
09:42 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
09:43 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
09:44 11,120.00 11,130.00 11,120.00 11,130.00 0.1K
09:45 11,130.00 11,130.00 11,130.00 11,130.00 0.7K
09:46 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
09:47 11,130.00 11,130.00 11,120.00 11,120.00 0.2K
09:48 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
09:50 11,120.00 11,130.00 11,120.00 11,130.00 0.2K
09:51 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
09:53 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
09:58 11,100.00 11,100.00 11,100.00 11,100.00 0.9K
09:59 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
10:00 11,120.00 11,120.00 11,100.00 11,100.00 0.0K
10:03 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
10:04 11,120.00 11,120.00 11,120.00 11,120.00 0.4K
10:07 11,120.00 11,120.00 11,120.00 11,120.00 0.2K
10:09 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
10:10 11,100.00 11,100.00 11,100.00 11,100.00 0.1K
10:11 11,100.00 11,100.00 11,100.00 11,100.00 0.2K
10:12 11,100.00 11,120.00 11,100.00 11,120.00 0.6K
10:14 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
10:15 11,100.00 11,115.00 11,100.00 11,115.00 1.0K
10:18 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
10:20 11,115.00 11,135.00 11,115.00 11,135.00 0.2K
10:21 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:22 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
10:23 11,140.00 11,150.00 11,135.00 11,135.00 0.2K
10:24 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:25 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:32 11,150.00 11,150.00 11,150.00 11,150.00 0.2K
10:33 11,150.00 11,150.00 11,145.00 11,145.00 0.1K
10:34 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:37 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
10:38 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
10:40 11,140.00 11,140.00 11,140.00 11,140.00 0.2K
10:41 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:42 11,125.00 11,140.00 11,125.00 11,140.00 0.0K
10:46 11,150.00 11,150.00 11,140.00 11,140.00 0.9K
10:51 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:53 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
10:56 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
10:57 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:59 11,135.00 11,135.00 11,135.00 11,135.00 0.8K
11:07 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
11:11 11,115.00 11,115.00 11,115.00 11,115.00 0.7K
11:18 11,115.00 11,115.00 11,115.00 11,115.00 0.3K
11:22 11,115.00 11,115.00 11,115.00 11,115.00 0.4K
11:30 11,100.00 11,100.00 11,090.00 11,090.00 0.8K
11:31 11,100.00 11,100.00 11,100.00 11,100.00 0.5K
11:32 11,100.00 11,100.00 11,100.00 11,100.00 0.1K
11:33 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
11:34 11,100.00 11,100.00 11,100.00 11,100.00 1.3K
11:35 11,100.00 11,105.00 11,100.00 11,105.00 2.7K
11:36 11,105.00 11,105.00 11,100.00 11,100.00 2.7K
11:37 11,105.00 11,105.00 11,100.00 11,100.00 1.4K
11:38 11,095.00 11,100.00 11,095.00 11,100.00 2.6K
11:39 11,105.00 11,115.00 11,105.00 11,115.00 2.7K
11:40 11,115.00 11,115.00 11,110.00 11,110.00 2.7K
11:41 11,100.00 11,100.00 11,090.00 11,090.00 4.2K
11:42 11,075.00 11,100.00 11,075.00 11,100.00 1.4K
11:43 11,100.00 11,100.00 11,090.00 11,090.00 2.7K
11:44 11,090.00 11,095.00 11,090.00 11,095.00 2.7K
11:45 11,090.00 11,090.00 11,085.00 11,085.00 3.6K
11:46 11,080.00 11,080.00 11,075.00 11,075.00 2.7K
11:47 11,075.00 11,075.00 11,075.00 11,075.00 1.2K
11:48 11,080.00 11,080.00 11,075.00 11,075.00 2.7K
11:49 11,080.00 11,080.00 11,075.00 11,075.00 2.7K
11:50 11,075.00 11,075.00 11,070.00 11,070.00 3.6K
11:51 11,070.00 11,070.00 11,065.00 11,065.00 1.9K
11:52 11,065.00 11,065.00 11,055.00 11,055.00 3.3K
11:53 11,055.00 11,055.00 11,055.00 11,055.00 2.7K
11:54 11,060.00 11,060.00 11,060.00 11,060.00 2.7K
11:55 11,065.00 11,065.00 11,065.00 11,065.00 2.7K
11:56 11,060.00 11,060.00 11,050.00 11,050.00 1.4K
11:57 11,055.00 11,055.00 11,055.00 11,055.00 2.7K
11:58 11,050.00 11,055.00 11,050.00 11,055.00 3.4K
11:59 11,055.00 11,055.00 11,050.00 11,050.00 2.9K
12:00 11,050.00 11,055.00 11,050.00 11,055.00 2.7K
12:01 11,060.00 11,060.00 11,060.00 11,060.00 1.4K
12:02 11,055.00 11,060.00 11,055.00 11,060.00 2.7K
12:03 11,060.00 11,065.00 11,055.00 11,055.00 2.7K
12:04 11,055.00 11,060.00 11,055.00 11,060.00 2.7K
12:05 11,065.00 11,070.00 11,065.00 11,070.00 2.7K
12:06 11,075.00 11,075.00 11,075.00 11,075.00 1.2K
12:07 11,070.00 11,080.00 11,070.00 11,080.00 2.7K
12:08 11,085.00 11,085.00 11,080.00 11,080.00 2.7K
12:09 11,080.00 11,085.00 11,080.00 11,085.00 2.7K
12:10 11,080.00 11,085.00 11,080.00 11,080.00 2.7K
12:11 11,080.00 11,080.00 11,080.00 11,080.00 1.4K
12:12 11,080.00 11,080.00 11,080.00 11,080.00 2.7K
12:13 11,080.00 11,080.00 11,080.00 11,080.00 2.7K
12:14 11,075.00 11,075.00 11,075.00 11,075.00 2.7K
12:15 11,075.00 11,075.00 11,075.00 11,075.00 1.3K
12:16 11,075.00 11,080.00 11,075.00 11,080.00 2.7K
12:17 11,075.00 11,075.00 11,010.00 11,010.00 2.7K
12:18 11,080.00 11,085.00 11,080.00 11,085.00 2.8K
12:19 11,090.00 11,090.00 11,085.00 11,085.00 2.7K
12:20 11,065.00 11,085.00 11,065.00 11,085.00 1.4K
12:21 11,085.00 11,085.00 11,080.00 11,080.00 2.7K
12:22 11,080.00 11,085.00 11,080.00 11,085.00 2.7K
12:23 11,085.00 11,085.00 11,080.00 11,080.00 2.7K
12:24 11,080.00 11,080.00 11,075.00 11,075.00 2.7K
12:25 11,075.00 11,080.00 11,070.00 11,070.00 1.3K
12:26 11,070.00 11,070.00 11,065.00 11,065.00 2.7K
12:27 11,065.00 11,065.00 11,060.00 11,060.00 2.7K
12:28 11,050.00 11,055.00 11,050.00 11,055.00 2.7K
12:29 11,050.00 11,060.00 11,050.00 11,060.00 2.8K
12:35 11,040.00 11,040.00 11,010.00 11,010.00 0.0K
12:46 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
12:51 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
12:52 11,010.00 11,010.00 11,010.00 11,010.00 0.1K
12:57 11,010.00 11,010.00 11,010.00 11,010.00 0.4K
12:58 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
13:03 11,015.00 11,015.00 11,015.00 11,015.00 0.6K
13:04 11,015.00 11,015.00 11,015.00 11,015.00 0.5K
13:18 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
13:20 11,015.00 11,015.00 11,015.00 11,015.00 2.7K
13:23 11,000.00 11,000.00 11,000.00 11,000.00 0.4K
13:34 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
13:38 11,000.00 11,000.00 11,000.00 11,000.00 0.4K
13:40 11,005.00 11,005.00 11,000.00 11,000.00 0.0K
13:44 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
13:52 10,990.00 10,990.00 10,990.00 10,990.00 6.5K
13:54 10,985.00 10,990.00 10,980.00 10,980.00 1.1K
13:56 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
13:58 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
13:59 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
14:00 11,000.00 11,010.00 11,000.00 11,010.00 2.6K
14:01 11,005.00 11,005.00 11,005.00 11,005.00 1.4K
14:02 10,980.00 10,995.00 10,980.00 10,995.00 4.8K
14:03 10,990.00 10,990.00 10,975.00 10,975.00 1.6K
14:04 10,985.00 10,990.00 10,970.00 10,990.00 2.9K
14:05 10,990.00 10,990.00 10,985.00 10,985.00 1.5K
14:06 10,985.00 10,985.00 10,985.00 10,985.00 1.3K
14:07 10,985.00 10,990.00 10,980.00 10,980.00 2.7K
14:08 10,965.00 10,975.00 10,965.00 10,970.00 1.5K
14:09 10,980.00 10,980.00 10,970.00 10,970.00 2.7K
14:10 10,960.00 10,960.00 10,950.00 10,950.00 2.1K
14:11 10,940.00 10,940.00 10,925.00 10,925.00 4.1K
14:12 10,925.00 10,935.00 10,920.00 10,920.00 3.1K
14:13 10,925.00 10,925.00 10,925.00 10,925.00 1.4K
14:14 10,925.00 10,925.00 10,905.00 10,905.00 8.4K
14:15 10,900.00 10,900.00 10,890.00 10,890.00 1.7K
14:16 10,900.00 10,900.00 10,900.00 10,900.00 2.7K
14:17 10,915.00 10,920.00 10,915.00 10,920.00 1.3K
14:18 10,925.00 10,925.00 10,925.00 10,925.00 1.4K
14:19 10,925.00 10,925.00 10,925.00 10,925.00 2.8K
14:20 10,930.00 10,935.00 10,930.00 10,935.00 1.3K
14:21 10,925.00 10,925.00 10,915.00 10,915.00 2.7K
14:22 10,915.00 10,915.00 10,915.00 10,915.00 1.4K
14:23 10,915.00 10,915.00 10,915.00 10,915.00 1.3K
14:24 10,910.00 10,910.00 10,900.00 10,900.00 2.7K
14:25 10,900.00 10,900.00 10,900.00 10,900.00 1.4K
14:26 10,895.00 10,900.00 10,895.00 10,900.00 2.7K
14:27 10,905.00 10,905.00 10,900.00 10,900.00 1.3K
14:28 10,900.00 10,900.00 10,890.00 10,900.00 2.7K
14:29 10,895.00 10,895.00 10,895.00 10,895.00 1.5K
14:30 10,905.00 10,910.00 10,905.00 10,910.00 1.3K
14:31 10,910.00 10,920.00 10,910.00 10,920.00 2.9K
14:32 10,925.00 10,925.00 10,920.00 10,920.00 1.5K
14:33 10,920.00 10,920.00 10,910.00 10,910.00 2.7K
14:34 10,915.00 10,915.00 10,905.00 10,905.00 1.7K
14:35 10,905.00 10,905.00 10,900.00 10,900.00 1.3K
14:36 10,900.00 10,900.00 10,870.00 10,870.00 3.3K
14:37 10,890.00 10,890.00 10,885.00 10,885.00 1.4K
14:38 10,885.00 10,885.00 10,870.00 10,870.00 2.6K
14:39 10,880.00 10,880.00 10,880.00 10,880.00 1.5K
14:40 10,880.00 10,890.00 10,880.00 10,890.00 2.7K
14:41 10,895.00 10,900.00 10,895.00 10,895.00 1.3K
14:42 10,895.00 10,895.00 10,895.00 10,895.00 1.5K
14:43 10,890.00 10,890.00 10,890.00 10,890.00 2.7K
14:44 10,895.00 10,895.00 10,895.00 10,895.00 1.2K
14:45 10,890.00 10,900.00 10,890.00 10,900.00 2.8K
14:46 10,910.00 10,910.00 10,910.00 10,910.00 1.4K
14:47 10,910.00 10,910.00 10,905.00 10,905.00 1.4K
14:48 10,910.00 10,910.00 10,910.00 10,910.00 2.7K
14:49 10,910.00 10,915.00 10,910.00 10,915.00 1.5K
14:50 10,920.00 10,925.00 10,920.00 10,920.00 2.7K
14:51 10,920.00 10,925.00 10,920.00 10,925.00 1.3K
14:52 10,920.00 10,920.00 10,920.00 10,920.00 1.5K
14:53 10,920.00 10,930.00 10,920.00 10,930.00 2.7K
14:54 10,925.00 10,930.00 10,920.00 10,920.00 1.8K
14:55 10,920.00 10,920.00 10,920.00 10,920.00 2.8K
14:56 10,920.00 10,920.00 10,915.00 10,920.00 1.4K
14:57 10,915.00 10,915.00 10,910.00 10,915.00 2.8K
14:58 10,915.00 10,915.00 10,915.00 10,915.00 1.3K
14:59 10,910.00 10,910.00 10,910.00 10,910.00 1.5K
15:00 10,910.00 10,910.00 10,905.00 10,910.00 2.7K
15:01 10,905.00 10,905.00 10,905.00 10,905.00 1.2K
15:02 10,910.00 10,925.00 10,910.00 10,925.00 2.8K
15:03 10,925.00 10,925.00 10,920.00 10,920.00 1.4K
15:04 10,915.00 10,915.00 10,910.00 10,910.00 1.4K
15:05 10,910.00 10,910.00 10,905.00 10,910.00 2.8K
15:06 10,905.00 10,910.00 10,905.00 10,910.00 1.5K
15:07 10,915.00 10,915.00 10,910.00 10,910.00 2.7K
15:08 10,915.00 10,920.00 10,915.00 10,915.00 1.4K
15:09 10,910.00 10,920.00 10,910.00 10,920.00 3.5K
15:10 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
15:12 10,930.00 10,930.00 10,930.00 10,930.00 2.5K
15:16 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
15:17 10,940.00 10,940.00 10,940.00 10,940.00 0.0K
15:29 10,950.00 10,950.00 10,950.00 10,950.00 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