Timefolio TIMEFOLIO U.S. Dividend Dow Jones Active ETF (0036D0)

0036D0
🏛️ 韓国 →
10,345.00
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 10,175.00 10,185.00 10,175.00 10,185.00 0.2K
09:02 10,195.00 10,205.00 10,195.00 10,205.00 0.0K
09:04 10,225.00 10,250.00 10,225.00 10,250.00 0.2K
09:06 10,240.00 10,250.00 10,240.00 10,250.00 0.1K
09:10 10,240.00 10,245.00 10,240.00 10,245.00 18.5K
09:11 10,245.00 10,260.00 10,245.00 10,260.00 29.9K
09:12 10,260.00 10,260.00 10,245.00 10,255.00 55.3K
09:13 10,250.00 10,250.00 10,250.00 10,250.00 5.5K
09:15 10,265.00 10,265.00 10,250.00 10,255.00 3.6K
09:16 10,255.00 10,255.00 10,250.00 10,250.00 25.1K
09:17 10,250.00 10,270.00 10,245.00 10,270.00 11.0K
09:18 10,265.00 10,265.00 10,260.00 10,265.00 7.0K
09:19 10,260.00 10,260.00 10,260.00 10,260.00 6.0K
09:20 10,260.00 10,260.00 10,260.00 10,260.00 7.0K
09:21 10,260.00 10,260.00 10,260.00 10,260.00 0.7K
09:22 10,260.00 10,260.00 10,260.00 10,260.00 0.1K
09:24 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
09:29 10,260.00 10,275.00 10,260.00 10,275.00 2.4K
09:30 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
09:31 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
09:32 10,270.00 10,275.00 10,270.00 10,275.00 0.0K
09:33 10,270.00 10,270.00 10,270.00 10,270.00 0.3K
09:34 10,270.00 10,275.00 10,270.00 10,275.00 0.0K
09:35 10,275.00 10,275.00 10,275.00 10,275.00 0.2K
09:36 10,275.00 10,275.00 10,275.00 10,275.00 0.1K
09:37 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
09:38 10,270.00 10,275.00 10,270.00 10,275.00 0.0K
09:39 10,275.00 10,275.00 10,270.00 10,270.00 0.1K
09:40 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
09:42 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
09:45 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
09:51 10,262.00 10,262.00 10,260.00 10,260.00 0.0K
09:54 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
09:55 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
09:57 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
09:58 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
09:59 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
10:00 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
10:02 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
10:04 10,265.00 10,265.00 10,265.00 10,265.00 0.2K
10:06 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
10:08 10,255.00 10,255.00 10,250.00 10,250.00 0.1K
10:13 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
10:14 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
10:15 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
10:16 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
10:17 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
10:20 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
10:24 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
10:25 10,275.00 10,275.00 10,275.00 10,275.00 0.1K
10:26 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
10:29 10,270.00 10,275.00 10,240.00 10,275.00 0.1K
10:30 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
10:31 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
10:32 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
10:33 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
10:34 10,275.00 10,275.00 10,265.00 10,265.00 0.1K
10:35 10,275.00 10,280.00 10,275.00 10,280.00 0.3K
10:36 10,280.00 10,280.00 10,280.00 10,280.00 0.1K
10:38 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
10:42 10,275.00 10,275.00 10,275.00 10,275.00 0.1K
10:44 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
10:47 10,275.00 10,275.00 10,275.00 10,275.00 0.2K
10:49 10,275.00 10,275.00 10,275.00 10,275.00 0.4K
10:53 10,270.00 10,270.00 10,270.00 10,270.00 0.1K
10:55 10,265.00 10,270.00 10,265.00 10,270.00 0.1K
11:01 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
11:04 10,270.00 10,270.00 10,265.00 10,265.00 0.6K
11:08 10,265.00 10,265.00 10,265.00 10,265.00 0.1K
11:12 10,260.00 10,260.00 10,260.00 10,260.00 0.1K
11:13 10,265.00 10,265.00 10,260.00 10,260.00 0.0K
11:17 10,260.00 10,260.00 10,260.00 10,260.00 0.5K
11:21 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
11:25 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
11:26 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
11:27 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
11:29 10,250.00 10,250.00 10,250.00 10,250.00 0.2K
11:34 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
11:41 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
11:42 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
11:45 10,260.00 10,260.00 10,255.00 10,255.00 0.1K
11:46 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
11:49 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
11:51 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
11:53 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
12:00 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
12:06 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
12:10 10,235.00 10,235.00 10,235.00 10,235.00 0.0K
12:36 10,245.00 10,245.00 10,240.00 10,240.00 0.1K
12:39 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
12:40 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
12:52 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
12:53 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
12:59 10,250.00 10,250.00 10,250.00 10,250.00 0.1K
13:08 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
13:17 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
13:24 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
13:25 10,245.00 10,245.00 10,245.00 10,245.00 0.2K
13:26 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
13:33 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
13:37 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
13:47 10,242.00 10,242.00 10,242.00 10,242.00 0.0K
13:48 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
13:49 10,250.00 10,250.00 10,250.00 10,250.00 0.1K
13:50 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
13:53 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
13:54 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
13:55 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
13:57 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
13:59 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
14:00 10,240.00 10,240.00 10,235.00 10,235.00 0.2K
14:03 10,235.00 10,235.00 10,235.00 10,235.00 0.0K
14:09 10,235.00 10,235.00 10,235.00 10,235.00 0.0K
14:12 10,235.00 10,235.00 10,235.00 10,235.00 0.0K
14:17 10,235.00 10,235.00 10,235.00 10,235.00 0.2K
14:19 10,235.00 10,235.00 10,235.00 10,235.00 0.0K
14:26 10,230.00 10,230.00 10,230.00 10,230.00 0.0K
14:34 10,230.00 10,230.00 10,230.00 10,230.00 0.2K
14:36 10,225.00 10,225.00 10,225.00 10,225.00 0.0K
14:39 10,225.00 10,225.00 10,225.00 10,225.00 0.0K
14:40 10,225.00 10,225.00 10,225.00 10,225.00 0.0K
14:41 10,225.00 10,225.00 10,220.00 10,220.00 0.1K
14:43 10,220.00 10,220.00 10,220.00 10,220.00 0.0K
14:44 10,220.00 10,220.00 10,220.00 10,220.00 0.0K
14:47 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
14:49 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
14:51 10,205.00 10,205.00 10,200.00 10,200.00 0.6K
14:53 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
14:54 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
15:02 10,210.00 10,210.00 10,210.00 10,210.00 1.0K
15:03 10,210.00 10,210.00 10,210.00 10,210.00 0.2K
15:04 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
15:05 10,215.00 10,215.00 10,215.00 10,215.00 0.0K
15:06 10,210.00 10,210.00 10,210.00 10,210.00 0.1K
15:07 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
15:09 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
15:11 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
15:13 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
15:15 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
15:29 10,220.00 10,220.00 10,220.00 10,220.00 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし