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 11,375.00 11,375.00 11,225.00 11,225.00 10.0K
09:02 11,250.00 11,250.00 11,225.00 11,225.00 2.8K
09:03 11,225.00 11,230.00 11,225.00 11,230.00 0.0K
09:05 11,370.00 11,375.00 11,370.00 11,375.00 0.9K
09:06 11,375.00 11,375.00 11,375.00 11,375.00 1.9K
09:07 11,375.00 11,375.00 11,370.00 11,375.00 1.4K
09:10 11,370.00 11,370.00 11,370.00 11,370.00 0.1K
09:11 11,365.00 11,365.00 11,365.00 11,365.00 0.0K
09:15 11,365.00 11,365.00 11,325.00 11,365.00 0.1K
09:17 11,365.00 11,365.00 11,365.00 11,365.00 0.6K
09:18 11,355.00 11,365.00 11,355.00 11,365.00 0.2K
09:19 11,365.00 11,365.00 11,365.00 11,365.00 0.2K
09:20 11,355.00 11,365.00 11,355.00 11,365.00 0.3K
09:22 11,360.00 11,360.00 11,350.00 11,350.00 0.3K
09:25 11,355.00 11,355.00 11,355.00 11,355.00 0.1K
09:26 11,355.00 11,355.00 11,355.00 11,355.00 0.1K
09:27 11,355.00 11,355.00 11,355.00 11,355.00 0.0K
09:29 11,355.00 11,355.00 11,355.00 11,355.00 0.0K
09:30 11,355.00 11,355.00 11,355.00 11,355.00 0.1K
09:31 11,355.00 11,355.00 11,352.00 11,352.00 0.0K
09:32 11,350.00 11,350.00 11,350.00 11,350.00 0.2K
09:33 11,350.00 11,350.00 11,345.00 11,345.00 0.5K
09:34 11,350.00 11,355.00 11,350.00 11,355.00 0.0K
09:35 11,355.00 11,355.00 11,355.00 11,355.00 0.1K
09:38 11,355.00 11,355.00 11,355.00 11,355.00 0.0K
09:39 11,355.00 11,355.00 11,355.00 11,355.00 1.2K
09:40 11,355.00 11,360.00 11,355.00 11,360.00 2.2K
09:41 11,360.00 11,360.00 11,350.00 11,360.00 0.1K
09:42 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
09:43 11,360.00 11,360.00 11,360.00 11,360.00 2.5K
09:44 11,360.00 11,360.00 11,360.00 11,360.00 0.1K
09:45 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
09:46 11,360.00 11,365.00 11,360.00 11,365.00 0.2K
09:47 11,360.00 11,365.00 11,360.00 11,365.00 0.1K
09:49 11,360.00 11,365.00 11,360.00 11,360.00 0.1K
09:50 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
09:51 11,360.00 11,360.00 11,355.00 11,355.00 1.0K
09:52 11,355.00 11,355.00 11,355.00 11,355.00 0.0K
09:53 11,355.00 11,355.00 11,355.00 11,355.00 0.0K
09:54 11,355.00 11,355.00 11,355.00 11,355.00 0.2K
09:55 11,355.00 11,355.00 11,355.00 11,355.00 0.1K
09:56 11,355.00 11,355.00 11,355.00 11,355.00 0.2K
10:00 11,355.00 11,355.00 11,355.00 11,355.00 0.0K
10:01 11,355.00 11,360.00 11,355.00 11,360.00 2.0K
10:02 11,360.00 11,360.00 11,360.00 11,360.00 0.4K
10:05 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
10:06 11,360.00 11,365.00 11,360.00 11,365.00 0.1K
10:07 11,365.00 11,365.00 11,365.00 11,365.00 0.5K
10:08 11,365.00 11,365.00 11,365.00 11,365.00 0.0K
10:09 11,355.00 11,355.00 11,355.00 11,355.00 0.4K
10:11 11,355.00 11,365.00 11,355.00 11,365.00 0.2K
10:13 11,360.00 11,365.00 11,360.00 11,365.00 0.3K
10:15 11,365.00 11,365.00 11,365.00 11,365.00 0.0K
10:18 11,365.00 11,365.00 11,365.00 11,365.00 0.4K
10:20 11,365.00 11,365.00 11,365.00 11,365.00 1.0K
10:21 11,360.00 11,375.00 11,360.00 11,375.00 0.0K
10:22 11,375.00 11,375.00 11,375.00 11,375.00 0.0K
10:25 11,370.00 11,370.00 11,370.00 11,370.00 0.1K
10:26 11,365.00 11,365.00 11,365.00 11,365.00 0.7K
10:29 11,370.00 11,370.00 11,370.00 11,370.00 5.2K
10:30 11,365.00 11,365.00 11,365.00 11,365.00 0.0K
10:33 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
10:34 11,375.00 11,375.00 11,375.00 11,375.00 0.0K
10:35 11,375.00 11,375.00 11,375.00 11,375.00 0.0K
10:36 11,370.00 11,375.00 11,370.00 11,370.00 1.1K
10:37 11,365.00 11,365.00 11,365.00 11,365.00 0.7K
10:38 11,365.00 11,365.00 11,365.00 11,365.00 0.0K
10:40 11,365.00 11,365.00 11,365.00 11,365.00 1.0K
10:41 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
10:42 11,370.00 11,370.00 11,370.00 11,370.00 0.3K
10:43 11,370.00 11,370.00 11,360.00 11,360.00 0.0K
10:44 11,365.00 11,365.00 11,365.00 11,365.00 0.7K
10:47 11,365.00 11,365.00 11,365.00 11,365.00 0.3K
10:48 11,365.00 11,365.00 11,360.00 11,360.00 0.9K
10:49 11,360.00 11,360.00 11,360.00 11,360.00 1.0K
10:52 11,360.00 11,370.00 11,360.00 11,370.00 1.8K
10:55 11,380.00 11,380.00 11,380.00 11,380.00 0.6K
10:59 11,390.00 11,390.00 11,390.00 11,390.00 0.2K
11:03 11,380.00 11,395.00 11,380.00 11,395.00 0.1K
11:04 11,395.00 11,395.00 11,390.00 11,395.00 0.0K
11:05 11,395.00 11,415.00 11,395.00 11,395.00 18.4K
11:06 11,420.00 11,420.00 11,420.00 11,420.00 0.1K
11:08 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
11:09 11,485.00 11,485.00 11,485.00 11,485.00 0.4K
11:10 11,500.00 11,505.00 11,500.00 11,505.00 0.2K
11:11 11,495.00 11,495.00 11,445.00 11,445.00 0.0K
11:12 11,480.00 11,480.00 11,480.00 11,480.00 0.1K
11:13 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
11:14 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
11:15 11,480.00 11,490.00 11,480.00 11,480.00 0.2K
11:17 11,505.00 11,505.00 11,505.00 11,505.00 0.1K
11:18 11,505.00 11,505.00 11,505.00 11,505.00 0.1K
11:20 11,490.00 11,490.00 11,490.00 11,490.00 0.1K
11:21 11,490.00 11,490.00 11,490.00 11,490.00 0.3K
11:22 11,490.00 11,490.00 11,490.00 11,490.00 0.1K
11:23 11,490.00 11,490.00 11,490.00 11,490.00 4.9K
11:24 11,475.00 11,475.00 11,475.00 11,475.00 0.3K
11:25 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
11:27 11,480.00 11,490.00 11,480.00 11,490.00 0.1K
11:29 11,500.00 11,500.00 11,500.00 11,500.00 0.0K
11:30 11,500.00 11,500.00 11,500.00 11,500.00 0.2K
11:32 11,495.00 11,505.00 11,495.00 11,505.00 1.0K
11:34 11,505.00 11,505.00 11,505.00 11,505.00 0.1K
11:35 11,500.00 11,500.00 11,500.00 11,500.00 1.0K
11:36 11,500.00 11,500.00 11,500.00 11,500.00 2.0K
11:37 11,500.00 11,500.00 11,495.00 11,495.00 0.1K
11:38 11,490.00 11,490.00 11,480.00 11,480.00 0.5K
11:40 11,460.00 11,460.00 11,460.00 11,460.00 0.4K
11:41 11,460.00 11,460.00 11,460.00 11,460.00 0.6K
11:42 11,460.00 11,460.00 11,460.00 11,460.00 0.1K
11:44 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
11:45 11,455.00 11,455.00 11,455.00 11,455.00 0.6K
11:46 11,450.00 11,450.00 11,450.00 11,450.00 0.0K
11:47 11,450.00 11,450.00 11,445.00 11,445.00 2.1K
11:48 11,440.00 11,440.00 11,435.00 11,435.00 1.1K
11:50 11,420.00 11,420.00 11,420.00 11,420.00 0.4K
11:52 11,455.00 11,455.00 11,455.00 11,455.00 0.1K
11:53 11,455.00 11,465.00 11,455.00 11,465.00 0.2K
11:55 11,460.00 11,460.00 11,460.00 11,460.00 0.1K
11:57 11,460.00 11,460.00 11,460.00 11,460.00 0.2K
11:58 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
11:59 11,460.00 11,460.00 11,455.00 11,455.00 0.4K
12:00 11,455.00 11,455.00 11,455.00 11,455.00 1.1K
12:02 11,465.00 11,465.00 11,465.00 11,465.00 0.1K
12:05 11,475.00 11,475.00 11,475.00 11,475.00 0.1K
12:07 11,475.00 11,475.00 11,475.00 11,475.00 0.1K
12:09 11,470.00 11,470.00 11,400.00 11,400.00 1.4K
12:10 11,460.00 11,460.00 11,460.00 11,460.00 0.1K
12:11 11,455.00 11,460.00 11,455.00 11,460.00 0.6K
12:12 11,460.00 11,475.00 11,460.00 11,475.00 0.6K
12:14 11,465.00 11,465.00 11,465.00 11,465.00 0.0K
12:15 11,465.00 11,465.00 11,465.00 11,465.00 0.1K
12:17 11,455.00 11,455.00 11,455.00 11,455.00 0.1K
12:20 11,445.00 11,445.00 11,440.00 11,440.00 0.8K
12:21 11,440.00 11,440.00 11,435.00 11,435.00 0.5K
12:22 11,435.00 11,435.00 11,435.00 11,435.00 0.1K
12:24 11,435.00 11,435.00 11,435.00 11,435.00 0.1K
12:25 11,440.00 11,440.00 11,435.00 11,435.00 0.7K
12:26 11,430.00 11,430.00 11,425.00 11,425.00 1.1K
12:27 11,420.00 11,420.00 11,420.00 11,420.00 0.1K
12:28 11,415.00 11,415.00 11,395.00 11,395.00 0.8K
12:30 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
12:32 11,400.00 11,400.00 11,395.00 11,395.00 4.2K
12:33 11,395.00 11,400.00 11,395.00 11,400.00 4.9K
12:35 11,400.00 11,400.00 11,400.00 11,400.00 0.2K
12:37 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
12:38 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
12:40 11,420.00 11,420.00 11,420.00 11,420.00 0.1K
12:42 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
12:45 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
12:47 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
12:50 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
12:52 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
12:53 11,410.00 11,410.00 11,405.00 11,405.00 0.1K
12:55 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
12:57 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
13:00 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:01 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
13:02 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:03 11,415.00 11,415.00 11,415.00 11,415.00 0.0K
13:05 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:07 11,415.00 11,415.00 11,412.00 11,415.00 0.5K
13:10 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:12 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:13 11,415.00 11,415.00 11,415.00 11,415.00 0.0K
13:14 11,412.00 11,412.00 11,410.00 11,410.00 0.3K
13:15 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:17 11,405.00 11,405.00 11,405.00 11,405.00 0.5K
13:20 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
13:21 11,410.00 11,410.00 11,410.00 11,410.00 0.5K
13:22 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
13:25 11,410.00 11,410.00 11,410.00 11,410.00 0.2K
13:26 11,410.00 11,415.00 11,410.00 11,415.00 2.7K
13:27 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:28 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
13:30 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
13:32 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
13:35 11,410.00 11,415.00 11,410.00 11,415.00 2.6K
13:37 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:38 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:40 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:42 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:43 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:45 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:46 11,415.00 11,415.00 11,415.00 11,415.00 0.0K
13:47 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:50 11,415.00 11,415.00 11,415.00 11,415.00 1.1K
13:51 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
13:52 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
13:53 11,410.00 11,410.00 11,405.00 11,405.00 1.3K
13:55 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
13:56 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
13:57 11,415.00 11,415.00 11,415.00 11,415.00 0.1K
13:58 11,415.00 11,415.00 11,415.00 11,415.00 0.4K
13:59 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
14:00 11,400.00 11,415.00 11,400.00 11,400.00 0.1K
14:01 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:02 11,400.00 11,415.00 11,400.00 11,415.00 0.5K
14:03 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
14:04 11,400.00 11,415.00 11,400.00 11,415.00 2.1K
14:05 11,400.00 11,420.00 11,395.00 11,395.00 0.1K
14:06 11,395.00 11,395.00 11,395.00 11,395.00 0.1K
14:07 11,395.00 11,395.00 11,390.00 11,395.00 0.1K
14:08 11,390.00 11,390.00 11,370.00 11,370.00 0.5K
14:09 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
14:10 11,380.00 11,380.00 11,360.00 11,360.00 0.3K
14:11 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
14:12 11,360.00 11,385.00 11,360.00 11,385.00 0.1K
14:13 11,360.00 11,395.00 11,360.00 11,360.00 1.7K
14:14 11,360.00 11,360.00 11,355.00 11,355.00 0.0K
14:15 11,390.00 11,390.00 11,355.00 11,355.00 0.1K
14:16 11,355.00 11,355.00 11,355.00 11,355.00 0.0K
14:17 11,355.00 11,365.00 11,355.00 11,365.00 0.1K
14:18 11,355.00 11,355.00 11,355.00 11,355.00 0.0K
14:19 11,355.00 11,355.00 11,355.00 11,355.00 0.0K
14:20 11,355.00 11,360.00 11,355.00 11,355.00 0.1K
14:21 11,365.00 11,365.00 11,355.00 11,355.00 1.3K
14:22 11,355.00 11,355.00 11,345.00 11,345.00 3.7K
14:23 11,340.00 11,340.00 11,335.00 11,335.00 0.0K
14:24 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
14:25 11,330.00 11,330.00 11,310.00 11,310.00 3.8K
14:26 11,310.00 11,310.00 11,310.00 11,310.00 0.0K
14:27 11,310.00 11,340.00 11,310.00 11,340.00 0.8K
14:28 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
14:29 11,335.00 11,340.00 11,335.00 11,335.00 0.0K
14:30 11,335.00 11,365.00 11,335.00 11,365.00 0.1K
14:31 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
14:32 11,370.00 11,400.00 11,370.00 11,400.00 0.1K
14:33 11,405.00 11,405.00 11,365.00 11,365.00 0.1K
14:34 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
14:35 11,370.00 11,400.00 11,365.00 11,365.00 0.1K
14:36 11,365.00 11,365.00 11,365.00 11,365.00 0.2K
14:37 11,370.00 11,410.00 11,370.00 11,410.00 0.1K
14:38 11,365.00 11,365.00 11,360.00 11,360.00 0.0K
14:39 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
14:40 11,420.00 11,420.00 11,370.00 11,420.00 0.1K
14:41 11,420.00 11,420.00 11,370.00 11,370.00 0.1K
14:42 11,360.00 11,400.00 11,360.00 11,400.00 1.0K
14:43 11,395.00 11,395.00 11,355.00 11,355.00 0.2K
14:44 11,355.00 11,355.00 11,355.00 11,355.00 0.0K
14:45 11,355.00 11,400.00 11,355.00 11,355.00 0.1K
14:46 11,350.00 11,350.00 11,350.00 11,350.00 0.0K
14:47 11,350.00 11,355.00 11,350.00 11,355.00 0.0K
14:48 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:49 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:50 11,405.00 11,435.00 11,405.00 11,420.00 0.1K
14:51 11,445.00 11,445.00 11,420.00 11,420.00 0.0K
14:52 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
14:53 11,445.00 11,445.00 11,425.00 11,425.00 0.1K
14:54 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
14:55 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
14:56 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
14:57 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
14:58 11,435.00 11,435.00 11,425.00 11,425.00 0.1K
14:59 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
15:00 11,430.00 11,450.00 11,430.00 11,450.00 0.2K
15:03 11,465.00 11,465.00 11,465.00 11,465.00 0.1K
15:04 11,460.00 11,460.00 11,460.00 11,460.00 0.3K
15:05 11,460.00 11,460.00 11,460.00 11,460.00 0.1K
15:06 11,450.00 11,450.00 11,450.00 11,450.00 0.0K
15:07 11,450.00 11,450.00 11,450.00 11,450.00 0.1K
15:08 11,450.00 11,450.00 11,445.00 11,445.00 1.8K
15:09 11,440.00 11,440.00 11,440.00 11,440.00 0.1K
15:10 11,445.00 11,445.00 11,445.00 11,445.00 0.1K
15:13 11,435.00 11,435.00 11,420.00 11,420.00 0.3K
15:14 11,420.00 11,430.00 11,420.00 11,430.00 1.3K
15:15 11,420.00 11,420.00 11,420.00 11,420.00 0.1K
15:16 11,420.00 11,420.00 11,410.00 11,410.00 0.4K
15:17 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
15:18 11,420.00 11,455.00 11,420.00 11,455.00 11.2K
15:29 11,460.00 11,460.00 11,460.00 11,460.00 5.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし