Timefolio TIMEFOLIO US NASDAQ100 Balanced 50 Active ETF (0019K0)

0019K0
🏛️ 韓国 →
11,465.00
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 11,180.00 11,180.00 11,180.00 11,180.00 1.1K
09:01 11,125.00 11,125.00 11,125.00 11,125.00 0.4K
09:02 11,125.00 11,125.00 11,100.00 11,100.00 0.2K
09:03 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
09:04 11,125.00 11,125.00 11,100.00 11,100.00 0.8K
09:05 11,125.00 11,125.00 11,125.00 11,125.00 0.8K
09:06 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
09:07 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:08 11,130.00 11,130.00 11,130.00 11,130.00 0.4K
09:09 11,130.00 11,130.00 11,130.00 11,130.00 0.4K
09:10 11,125.00 11,125.00 11,125.00 11,125.00 5.4K
09:11 11,125.00 11,125.00 11,120.00 11,125.00 0.3K
09:12 11,120.00 11,120.00 11,120.00 11,120.00 2.9K
09:13 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
09:14 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
09:15 11,120.00 11,120.00 11,120.00 11,120.00 4.9K
09:17 11,120.00 11,120.00 11,120.00 11,120.00 0.2K
09:18 11,120.00 11,120.00 11,120.00 11,120.00 0.3K
09:19 11,125.00 11,125.00 11,120.00 11,125.00 2.2K
09:20 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
09:22 11,120.00 11,120.00 11,120.00 11,120.00 2.1K
09:23 11,130.00 11,135.00 11,125.00 11,125.00 1.3K
09:24 11,120.00 11,120.00 11,115.00 11,115.00 0.3K
09:25 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
09:26 11,120.00 11,120.00 11,120.00 11,120.00 0.3K
09:28 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
09:30 11,125.00 11,125.00 11,120.00 11,125.00 0.5K
09:31 11,125.00 11,130.00 11,125.00 11,130.00 0.7K
09:32 11,130.00 11,135.00 11,130.00 11,135.00 0.8K
09:33 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
09:34 11,130.00 11,130.00 11,130.00 11,130.00 0.6K
09:35 11,125.00 11,125.00 11,125.00 11,125.00 0.3K
09:36 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:37 11,120.00 11,125.00 11,120.00 11,125.00 0.1K
09:38 11,125.00 11,125.00 11,125.00 11,125.00 0.7K
09:39 11,125.00 11,125.00 11,125.00 11,125.00 0.7K
09:40 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
09:41 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:43 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:44 11,125.00 11,125.00 11,125.00 11,125.00 0.2K
09:46 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:47 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:48 11,122.00 11,125.00 11,120.00 11,125.00 2.5K
09:51 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
09:56 11,130.00 11,130.00 11,125.00 11,125.00 1.4K
09:58 11,125.00 11,125.00 11,125.00 11,125.00 0.3K
09:59 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
10:02 11,120.00 11,120.00 11,120.00 11,120.00 2.4K
10:03 11,120.00 11,120.00 11,120.00 11,120.00 0.6K
10:05 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
10:06 11,120.00 11,120.00 11,120.00 11,120.00 0.2K
10:08 11,130.00 11,130.00 11,130.00 11,130.00 0.8K
10:09 11,130.00 11,130.00 11,130.00 11,130.00 0.3K
10:10 11,130.00 11,130.00 11,130.00 11,130.00 0.2K
10:11 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:12 11,130.00 11,130.00 11,125.00 11,125.00 0.1K
10:16 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
10:17 11,127.00 11,130.00 11,120.00 11,120.00 0.3K
10:23 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
10:24 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:28 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:29 11,130.00 11,135.00 11,130.00 11,135.00 0.9K
10:30 11,135.00 11,135.00 11,130.00 11,130.00 0.0K
10:31 11,130.00 11,130.00 11,130.00 11,130.00 0.5K
10:32 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:33 11,130.00 11,130.00 11,130.00 11,130.00 0.5K
10:34 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:35 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
10:36 11,125.00 11,125.00 11,125.00 11,125.00 0.2K
10:37 11,125.00 11,130.00 11,120.00 11,120.00 7.0K
10:39 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
10:41 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
10:42 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
10:43 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
10:44 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
10:46 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:50 11,130.00 11,130.00 11,130.00 11,130.00 1.0K
10:51 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:53 11,135.00 11,135.00 11,135.00 11,135.00 0.4K
10:54 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:55 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:56 11,132.00 11,132.00 11,132.00 11,132.00 0.0K
10:57 11,135.00 11,135.00 11,135.00 11,135.00 0.3K
10:59 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
11:02 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
11:04 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
11:06 11,130.00 11,130.00 11,130.00 11,130.00 6.2K
11:09 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
11:11 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
11:14 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
11:15 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
11:16 11,135.00 11,135.00 11,130.00 11,130.00 0.0K
11:20 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
11:25 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
11:27 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
11:30 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
11:32 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
11:34 11,135.00 11,135.00 11,135.00 11,135.00 0.8K
11:36 11,132.00 11,135.00 11,132.00 11,135.00 0.7K
11:38 11,130.00 11,130.00 11,130.00 11,130.00 4.1K
11:39 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
11:41 11,130.00 11,130.00 11,130.00 11,130.00 0.2K
11:43 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
11:45 11,130.00 11,130.00 11,130.00 11,130.00 0.2K
11:46 11,130.00 11,130.00 11,125.00 11,125.00 0.1K
11:47 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
11:51 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
11:52 11,125.00 11,125.00 11,125.00 11,125.00 1.0K
11:53 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
11:54 11,125.00 11,130.00 11,125.00 11,130.00 1.0K
11:55 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
11:58 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
12:00 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
12:01 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
12:05 11,125.00 11,130.00 11,125.00 11,130.00 0.4K
12:07 11,130.00 11,130.00 11,130.00 11,130.00 2.5K
12:08 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
12:10 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
12:13 11,130.00 11,130.00 11,130.00 11,130.00 1.0K
12:15 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
12:16 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
12:18 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
12:24 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
12:27 11,130.00 11,130.00 11,130.00 11,130.00 0.2K
12:29 11,125.00 11,125.00 11,120.00 11,120.00 0.7K
12:34 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
12:35 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
12:36 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
12:37 11,135.00 11,135.00 11,135.00 11,135.00 1.4K
12:38 11,130.00 11,130.00 11,130.00 11,130.00 0.4K
12:39 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
12:41 11,130.00 11,130.00 11,125.00 11,130.00 0.1K
12:42 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
12:44 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
12:47 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
12:48 11,127.00 11,130.00 11,127.00 11,130.00 0.9K
12:51 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
12:52 11,130.00 11,130.00 11,130.00 11,130.00 0.3K
12:53 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
12:54 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
12:55 11,130.00 11,130.00 11,125.00 11,125.00 0.4K
12:56 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
12:58 11,130.00 11,130.00 11,125.00 11,125.00 0.5K
13:00 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
13:01 11,130.00 11,130.00 11,130.00 11,130.00 0.2K
13:02 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
13:03 11,130.00 11,130.00 11,130.00 11,130.00 1.2K
13:04 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
13:05 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
13:06 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
13:07 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
13:08 11,130.00 11,130.00 11,130.00 11,130.00 0.3K
13:09 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
13:11 11,135.00 11,135.00 11,130.00 11,130.00 0.6K
13:18 11,135.00 11,135.00 11,135.00 11,135.00 0.2K
13:19 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
13:24 11,132.00 11,132.00 11,132.00 11,132.00 0.2K
13:25 11,135.00 11,135.00 11,135.00 11,135.00 2.5K
13:27 11,135.00 11,135.00 11,135.00 11,135.00 7.6K
13:28 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
13:29 11,135.00 11,135.00 11,135.00 11,135.00 0.2K
13:31 11,135.00 11,135.00 11,135.00 11,135.00 0.9K
13:32 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
13:33 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
13:35 11,135.00 11,135.00 11,135.00 11,135.00 1.0K
13:36 11,135.00 11,135.00 11,135.00 11,135.00 1.8K
13:37 11,135.00 11,135.00 11,135.00 11,135.00 0.3K
13:39 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
13:41 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
13:42 11,135.00 11,135.00 11,135.00 11,135.00 0.4K
13:43 11,130.00 11,130.00 11,130.00 11,130.00 2.7K
13:48 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
13:55 11,130.00 11,130.00 11,130.00 11,130.00 0.5K
13:58 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:00 11,130.00 11,130.00 11,130.00 11,130.00 0.2K
14:02 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
14:06 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
14:07 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:11 11,130.00 11,130.00 11,120.00 11,120.00 1.6K
14:14 11,120.00 11,120.00 11,120.00 11,120.00 0.3K
14:15 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
14:16 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
14:21 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:23 11,130.00 11,130.00 11,130.00 11,130.00 0.2K
14:25 11,125.00 11,135.00 11,120.00 11,135.00 2.3K
14:26 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
14:31 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:33 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
14:36 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
14:38 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:39 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:41 11,130.00 11,130.00 11,130.00 11,130.00 0.8K
14:42 11,130.00 11,130.00 11,130.00 11,130.00 3.9K
14:43 11,130.00 11,130.00 11,130.00 11,130.00 0.2K
14:44 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
14:45 11,130.00 11,130.00 11,130.00 11,130.00 0.5K
14:47 11,130.00 11,130.00 11,130.00 11,130.00 1.3K
14:48 11,130.00 11,130.00 11,130.00 11,130.00 0.3K
14:50 11,135.00 11,135.00 11,135.00 11,135.00 1.0K
14:51 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
14:52 11,130.00 11,130.00 11,127.00 11,130.00 0.5K
14:53 11,130.00 11,130.00 11,130.00 11,130.00 0.2K
14:54 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:55 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:57 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
14:58 11,130.00 11,130.00 11,130.00 11,130.00 0.5K
15:00 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
15:02 11,130.00 11,130.00 11,125.00 11,125.00 3.5K
15:03 11,120.00 11,120.00 11,120.00 11,120.00 0.3K
15:05 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
15:06 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
15:07 11,125.00 11,125.00 11,125.00 11,125.00 0.7K
15:08 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
15:09 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
15:10 11,125.00 11,125.00 11,125.00 11,125.00 0.4K
15:11 11,125.00 11,125.00 11,125.00 11,125.00 0.3K
15:12 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
15:13 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
15:15 11,120.00 11,125.00 11,120.00 11,125.00 0.0K
15:16 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
15:17 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
15:18 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
15:19 11,125.00 11,125.00 11,125.00 11,125.00 0.8K
15:29 11,125.00 11,125.00 11,125.00 11,125.00 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