Wonil T

136150
🏛️ 韓国 →
22,100.00
最終更新: 2025-09-29
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 22,700.00 22,700.00 22,500.00 22,500.00 0.6K
09:01 22,500.00 22,500.00 22,450.00 22,450.00 0.5K
09:02 22,450.00 22,450.00 22,450.00 22,450.00 0.0K
09:03 22,500.00 22,500.00 22,450.00 22,500.00 0.2K
09:04 22,500.00 22,500.00 22,450.00 22,500.00 0.4K
09:05 22,450.00 22,450.00 22,450.00 22,450.00 0.3K
09:06 22,450.00 22,450.00 22,300.00 22,450.00 1.5K
09:07 22,350.00 22,450.00 22,300.00 22,350.00 0.4K
09:08 22,350.00 22,350.00 22,350.00 22,350.00 0.2K
09:09 22,200.00 22,350.00 22,200.00 22,300.00 2.1K
09:10 22,200.00 22,350.00 22,200.00 22,250.00 0.5K
09:11 22,200.00 22,200.00 22,200.00 22,200.00 0.2K
09:12 22,200.00 22,400.00 22,200.00 22,400.00 0.5K
09:13 22,450.00 22,450.00 22,400.00 22,400.00 0.2K
09:14 22,400.00 22,400.00 22,350.00 22,350.00 0.0K
09:15 22,350.00 22,450.00 22,350.00 22,450.00 0.5K
09:16 22,450.00 22,450.00 22,400.00 22,400.00 0.0K
09:17 22,400.00 22,400.00 22,400.00 22,400.00 0.1K
09:18 22,450.00 22,500.00 22,350.00 22,350.00 0.4K
09:19 22,500.00 22,600.00 22,500.00 22,500.00 1.3K
09:20 22,500.00 22,650.00 22,500.00 22,650.00 0.0K
09:21 22,650.00 22,650.00 22,500.00 22,500.00 0.4K
09:22 22,500.00 22,500.00 22,500.00 22,500.00 0.2K
09:23 22,500.00 22,500.00 22,500.00 22,500.00 0.3K
09:24 22,500.00 22,600.00 22,500.00 22,600.00 0.0K
09:25 22,450.00 22,450.00 22,450.00 22,450.00 0.1K
09:26 22,550.00 22,550.00 22,300.00 22,300.00 1.4K
09:27 22,300.00 22,300.00 22,250.00 22,300.00 0.6K
09:29 22,300.00 22,300.00 22,200.00 22,200.00 0.2K
09:30 22,200.00 22,200.00 22,200.00 22,200.00 0.2K
09:31 22,200.00 22,200.00 22,200.00 22,200.00 0.6K
09:32 22,200.00 22,200.00 22,150.00 22,200.00 0.7K
09:33 22,200.00 22,300.00 22,200.00 22,200.00 0.2K
09:34 22,200.00 22,200.00 22,150.00 22,200.00 0.0K
09:35 22,150.00 22,200.00 22,150.00 22,150.00 1.8K
09:36 22,150.00 22,200.00 22,150.00 22,200.00 0.2K
09:37 22,150.00 22,150.00 22,150.00 22,150.00 0.3K
09:38 22,150.00 22,150.00 22,100.00 22,150.00 0.7K
09:39 22,150.00 22,150.00 22,000.00 22,000.00 2.8K
09:40 22,050.00 22,100.00 22,000.00 22,000.00 0.4K
09:41 22,050.00 22,100.00 21,950.00 22,000.00 4.1K
09:42 22,100.00 22,100.00 22,100.00 22,100.00 0.1K
09:43 22,000.00 22,100.00 21,950.00 21,950.00 0.6K
09:44 21,950.00 22,150.00 21,950.00 22,100.00 0.1K
09:45 22,100.00 22,150.00 22,100.00 22,100.00 0.1K
09:46 22,100.00 22,100.00 21,950.00 21,950.00 0.2K
09:47 21,950.00 22,050.00 21,950.00 22,050.00 0.4K
09:48 22,050.00 22,050.00 21,950.00 22,050.00 0.1K
09:49 22,050.00 22,050.00 22,050.00 22,050.00 0.3K
09:50 22,000.00 22,100.00 22,000.00 22,100.00 0.0K
09:51 22,150.00 22,150.00 22,150.00 22,150.00 0.1K
09:52 22,150.00 22,150.00 22,150.00 22,150.00 0.0K
09:53 22,150.00 22,150.00 22,000.00 22,000.00 0.2K
09:54 22,150.00 22,150.00 22,050.00 22,050.00 0.0K
09:56 22,050.00 22,100.00 22,050.00 22,050.00 0.1K
09:57 22,100.00 22,100.00 22,100.00 22,100.00 0.1K
09:58 22,050.00 22,100.00 22,050.00 22,100.00 0.1K
09:59 22,150.00 22,200.00 22,150.00 22,200.00 0.3K
10:01 22,150.00 22,150.00 22,150.00 22,150.00 0.2K
10:02 22,250.00 22,250.00 22,250.00 22,250.00 0.4K
10:03 22,150.00 22,150.00 22,150.00 22,150.00 0.1K
10:04 22,150.00 22,150.00 22,150.00 22,150.00 0.0K
10:05 22,100.00 22,100.00 22,100.00 22,100.00 0.2K
10:06 22,150.00 22,150.00 22,150.00 22,150.00 0.0K
10:07 22,100.00 22,100.00 22,050.00 22,050.00 0.4K
10:08 22,100.00 22,100.00 22,100.00 22,100.00 0.0K
10:10 22,100.00 22,100.00 22,050.00 22,050.00 0.6K
10:11 22,050.00 22,100.00 22,000.00 22,100.00 0.4K
10:12 22,100.00 22,100.00 22,100.00 22,100.00 0.0K
10:13 22,050.00 22,200.00 22,000.00 22,200.00 0.5K
10:14 22,100.00 22,100.00 22,100.00 22,100.00 0.2K
10:15 22,150.00 22,150.00 22,100.00 22,100.00 0.1K
10:16 22,200.00 22,200.00 22,150.00 22,150.00 0.2K
10:17 22,150.00 22,200.00 22,150.00 22,200.00 0.1K
10:18 22,150.00 22,150.00 22,150.00 22,150.00 0.1K
10:19 22,150.00 22,150.00 22,150.00 22,150.00 0.0K
10:20 22,100.00 22,100.00 22,100.00 22,100.00 0.0K
10:21 22,150.00 22,150.00 22,100.00 22,100.00 0.0K
10:22 22,100.00 22,100.00 22,100.00 22,100.00 0.0K
10:23 22,100.00 22,100.00 22,100.00 22,100.00 0.0K
10:24 22,100.00 22,100.00 22,100.00 22,100.00 0.0K
10:25 22,100.00 22,150.00 22,100.00 22,100.00 0.6K
10:26 22,050.00 22,200.00 22,050.00 22,100.00 0.7K
10:27 22,200.00 22,200.00 22,200.00 22,200.00 0.0K
10:28 22,200.00 22,200.00 22,200.00 22,200.00 0.0K
10:29 22,200.00 22,200.00 22,200.00 22,200.00 0.1K
10:30 22,100.00 22,100.00 22,050.00 22,050.00 0.4K
10:31 22,050.00 22,050.00 22,050.00 22,050.00 0.0K
10:32 22,050.00 22,050.00 22,050.00 22,050.00 0.0K
10:33 22,050.00 22,050.00 22,000.00 22,000.00 0.8K
10:35 22,050.00 22,050.00 22,050.00 22,050.00 0.0K
10:36 22,050.00 22,050.00 22,000.00 22,000.00 0.3K
10:37 21,950.00 21,950.00 21,950.00 21,950.00 0.7K
10:38 22,000.00 22,000.00 21,950.00 21,950.00 0.1K
10:39 21,950.00 21,975.00 21,950.00 21,975.00 0.1K
10:40 21,950.00 21,950.00 21,950.00 21,950.00 0.2K
10:41 21,975.00 21,975.00 21,950.00 21,950.00 0.7K
10:43 21,975.00 21,975.00 21,950.00 21,950.00 0.0K
10:44 21,975.00 21,975.00 21,950.00 21,950.00 0.1K
10:46 21,975.00 21,975.00 21,975.00 21,975.00 0.0K
10:48 21,975.00 22,000.00 21,975.00 22,000.00 1.0K
10:49 22,050.00 22,050.00 22,050.00 22,050.00 0.0K
10:50 22,025.00 22,025.00 22,000.00 22,000.00 0.0K
10:51 22,050.00 22,050.00 22,050.00 22,050.00 0.0K
10:52 22,050.00 22,050.00 22,050.00 22,050.00 0.0K
10:53 22,050.00 22,050.00 22,000.00 22,000.00 0.1K
10:54 22,000.00 22,000.00 22,000.00 22,000.00 0.1K
10:55 22,100.00 22,150.00 22,100.00 22,150.00 0.0K
10:56 22,000.00 22,000.00 22,000.00 22,000.00 0.2K
10:58 22,000.00 22,000.00 21,950.00 21,950.00 0.5K
10:59 21,950.00 21,950.00 21,950.00 21,950.00 0.1K
11:00 21,950.00 21,950.00 21,700.00 21,700.00 8.1K
11:01 21,800.00 21,800.00 21,750.00 21,800.00 0.1K
11:02 21,800.00 21,800.00 21,750.00 21,750.00 0.2K
11:03 21,800.00 21,850.00 21,750.00 21,850.00 1.2K
11:04 21,850.00 21,850.00 21,850.00 21,850.00 0.3K
11:05 21,850.00 21,850.00 21,800.00 21,800.00 0.1K
11:06 21,800.00 21,850.00 21,800.00 21,800.00 0.3K
11:07 21,850.00 21,850.00 21,750.00 21,750.00 0.2K
11:08 21,750.00 21,850.00 21,750.00 21,800.00 0.0K
11:09 21,800.00 21,800.00 21,750.00 21,750.00 0.2K
11:10 21,800.00 21,850.00 21,800.00 21,850.00 0.0K
11:11 21,850.00 21,850.00 21,800.00 21,800.00 0.2K
11:12 21,800.00 21,800.00 21,750.00 21,800.00 0.1K
11:13 21,800.00 21,800.00 21,800.00 21,800.00 0.1K
11:14 21,800.00 21,800.00 21,750.00 21,800.00 0.0K
11:15 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
11:16 21,800.00 21,850.00 21,750.00 21,750.00 0.7K
11:17 21,750.00 21,750.00 21,750.00 21,750.00 0.2K
11:18 21,800.00 21,800.00 21,750.00 21,750.00 0.6K
11:19 21,750.00 21,750.00 21,700.00 21,700.00 0.2K
11:20 21,700.00 21,750.00 21,700.00 21,700.00 0.3K
11:21 21,700.00 21,750.00 21,700.00 21,700.00 0.0K
11:22 21,700.00 21,700.00 21,700.00 21,700.00 1.0K
11:23 21,750.00 21,750.00 21,750.00 21,750.00 0.1K
11:24 21,750.00 21,750.00 21,700.00 21,700.00 0.1K
11:25 21,700.00 21,850.00 21,700.00 21,750.00 0.2K
11:26 21,800.00 21,800.00 21,750.00 21,750.00 0.0K
11:27 21,750.00 21,800.00 21,750.00 21,800.00 0.2K
11:28 21,800.00 21,800.00 21,750.00 21,800.00 0.1K
11:29 21,750.00 21,750.00 21,750.00 21,750.00 0.2K
11:30 21,750.00 21,750.00 21,750.00 21,750.00 0.2K
11:31 21,750.00 21,800.00 21,750.00 21,800.00 0.0K
11:32 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
11:33 21,800.00 21,800.00 21,650.00 21,650.00 1.1K
11:34 21,650.00 21,650.00 21,650.00 21,650.00 0.0K
11:35 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
11:36 21,750.00 21,800.00 21,750.00 21,800.00 0.1K
11:37 21,800.00 21,800.00 21,800.00 21,800.00 0.1K
11:38 21,850.00 21,850.00 21,850.00 21,850.00 0.0K
11:39 21,850.00 21,850.00 21,800.00 21,800.00 0.1K
11:40 21,850.00 21,850.00 21,850.00 21,850.00 0.0K
11:41 21,850.00 21,850.00 21,800.00 21,800.00 0.3K
11:42 21,900.00 21,900.00 21,800.00 21,800.00 0.1K
11:43 21,750.00 21,750.00 21,750.00 21,750.00 0.4K
11:46 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
11:47 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
11:48 21,750.00 21,750.00 21,750.00 21,750.00 0.5K
11:49 21,700.00 21,700.00 21,700.00 21,700.00 0.2K
11:50 21,750.00 21,750.00 21,700.00 21,700.00 0.2K
11:51 21,750.00 21,750.00 21,750.00 21,750.00 1.5K
11:52 21,750.00 21,750.00 21,750.00 21,750.00 0.1K
11:53 21,750.00 21,750.00 21,750.00 21,750.00 0.1K
11:54 21,700.00 21,700.00 21,700.00 21,700.00 0.1K
11:55 21,700.00 21,700.00 21,650.00 21,650.00 0.1K
11:57 21,700.00 21,700.00 21,650.00 21,650.00 0.2K
11:58 21,700.00 21,700.00 21,700.00 21,700.00 0.6K
11:59 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
12:02 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
12:04 21,750.00 21,750.00 21,750.00 21,750.00 0.1K
12:05 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
12:06 21,750.00 21,750.00 21,750.00 21,750.00 0.1K
12:07 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
12:08 21,700.00 21,700.00 21,700.00 21,700.00 0.2K
12:09 21,650.00 21,650.00 21,650.00 21,650.00 0.0K
12:10 21,650.00 21,700.00 21,650.00 21,700.00 0.0K
12:11 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
12:12 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
12:13 21,750.00 21,750.00 21,700.00 21,700.00 0.5K
12:15 21,750.00 21,750.00 21,750.00 21,750.00 0.2K
12:16 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
12:19 21,750.00 21,750.00 21,750.00 21,750.00 0.1K
12:20 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
12:21 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
12:23 21,750.00 21,750.00 21,750.00 21,750.00 0.2K
12:24 21,750.00 21,750.00 21,700.00 21,750.00 0.1K
12:26 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
12:27 21,700.00 21,700.00 21,700.00 21,700.00 0.1K
12:28 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
12:29 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
12:30 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
12:31 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
12:32 21,700.00 21,750.00 21,700.00 21,750.00 0.2K
12:33 21,750.00 21,750.00 21,750.00 21,750.00 0.1K
12:34 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
12:35 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
12:36 21,700.00 21,800.00 21,700.00 21,700.00 0.1K
12:37 21,750.00 21,750.00 21,700.00 21,700.00 0.3K
12:38 21,750.00 21,800.00 21,750.00 21,800.00 0.0K
12:40 21,750.00 21,750.00 21,750.00 21,750.00 0.4K
12:41 21,700.00 21,700.00 21,700.00 21,700.00 1.6K
12:42 21,750.00 21,750.00 21,750.00 21,750.00 0.1K
12:43 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
12:44 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
12:45 21,700.00 21,800.00 21,700.00 21,800.00 0.1K
12:46 21,800.00 21,800.00 21,800.00 21,800.00 0.1K
12:47 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
12:48 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
12:49 21,800.00 21,800.00 21,800.00 21,800.00 0.6K
12:51 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
12:52 21,750.00 21,800.00 21,750.00 21,800.00 0.1K
12:53 21,800.00 21,800.00 21,750.00 21,750.00 0.0K
12:54 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
12:56 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
12:57 21,775.00 21,800.00 21,750.00 21,750.00 0.1K
12:58 21,800.00 21,800.00 21,750.00 21,800.00 0.1K
12:59 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
13:00 21,750.00 21,750.00 21,750.00 21,750.00 0.6K
13:02 21,750.00 21,750.00 21,750.00 21,750.00 0.3K
13:04 21,750.00 21,800.00 21,700.00 21,800.00 0.7K
13:05 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
13:06 21,750.00 21,750.00 21,700.00 21,700.00 0.1K
13:07 21,700.00 21,700.00 21,650.00 21,650.00 1.4K
13:09 21,650.00 21,650.00 21,650.00 21,650.00 0.0K
13:10 21,700.00 21,800.00 21,650.00 21,800.00 0.0K
13:13 21,750.00 21,750.00 21,750.00 21,750.00 0.1K
13:14 21,750.00 21,750.00 21,750.00 21,750.00 0.3K
13:15 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
13:19 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
13:20 21,700.00 21,800.00 21,700.00 21,800.00 0.2K
13:21 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
13:22 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
13:23 21,800.00 21,800.00 21,800.00 21,800.00 0.1K
13:24 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
13:27 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
13:29 21,750.00 21,800.00 21,750.00 21,800.00 0.3K
13:30 21,700.00 21,700.00 21,700.00 21,700.00 0.2K
13:31 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
13:32 21,750.00 21,750.00 21,700.00 21,700.00 0.2K
13:33 21,750.00 21,750.00 21,700.00 21,750.00 0.1K
13:34 21,750.00 21,750.00 21,700.00 21,700.00 0.1K
13:35 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
13:36 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
13:37 21,700.00 21,700.00 21,700.00 21,700.00 0.3K
13:38 21,700.00 21,700.00 21,700.00 21,700.00 0.5K
13:40 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
13:41 21,650.00 21,650.00 21,650.00 21,650.00 1.2K
13:42 21,650.00 21,700.00 21,650.00 21,700.00 0.1K
13:44 21,700.00 21,700.00 21,600.00 21,600.00 0.7K
13:45 21,650.00 21,650.00 21,600.00 21,600.00 1.9K
13:46 21,600.00 21,650.00 21,600.00 21,600.00 1.0K
13:47 21,600.00 21,600.00 21,550.00 21,550.00 1.8K
13:48 21,550.00 21,700.00 21,550.00 21,700.00 0.1K
13:49 21,650.00 21,650.00 21,650.00 21,650.00 0.0K
13:52 21,650.00 21,650.00 21,650.00 21,650.00 0.0K
13:53 21,650.00 21,650.00 21,650.00 21,650.00 0.2K
13:54 21,650.00 21,650.00 21,650.00 21,650.00 0.0K
13:55 21,650.00 21,650.00 21,650.00 21,650.00 0.0K
13:56 21,650.00 21,650.00 21,600.00 21,600.00 0.1K
13:57 21,600.00 21,650.00 21,600.00 21,650.00 0.0K
13:59 21,650.00 21,650.00 21,600.00 21,650.00 0.2K
14:00 21,600.00 21,600.00 21,600.00 21,600.00 0.3K
14:01 21,600.00 21,600.00 21,550.00 21,550.00 0.9K
14:02 21,550.00 21,600.00 21,550.00 21,550.00 1.6K
14:03 21,550.00 21,550.00 21,550.00 21,550.00 0.1K
14:04 21,600.00 21,600.00 21,600.00 21,600.00 0.0K
14:05 21,600.00 21,600.00 21,600.00 21,600.00 0.0K
14:06 21,600.00 21,600.00 21,600.00 21,600.00 0.1K
14:07 21,600.00 21,600.00 21,600.00 21,600.00 0.0K
14:08 21,550.00 21,600.00 21,550.00 21,600.00 0.2K
14:09 21,600.00 21,600.00 21,600.00 21,600.00 0.0K
14:10 21,600.00 21,600.00 21,600.00 21,600.00 0.0K
14:11 21,600.00 21,600.00 21,600.00 21,600.00 0.2K
14:12 21,650.00 21,650.00 21,650.00 21,650.00 0.1K
14:13 21,650.00 21,700.00 21,650.00 21,700.00 0.1K
14:14 21,700.00 21,750.00 21,700.00 21,750.00 0.1K
14:15 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
14:16 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
14:17 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
14:18 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
14:19 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
14:21 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
14:22 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
14:23 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
14:25 21,700.00 21,700.00 21,700.00 21,700.00 0.1K
14:26 21,700.00 21,700.00 21,700.00 21,700.00 0.1K
14:27 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
14:28 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
14:32 21,700.00 21,700.00 21,700.00 21,700.00 0.1K
14:33 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
14:35 21,750.00 21,750.00 21,750.00 21,750.00 0.4K
14:36 21,800.00 21,800.00 21,800.00 21,800.00 0.3K
14:37 21,900.00 21,900.00 21,900.00 21,900.00 0.7K
14:38 21,950.00 22,000.00 21,950.00 22,000.00 0.5K
14:39 21,950.00 22,000.00 21,950.00 22,000.00 0.5K
14:40 21,850.00 21,850.00 21,850.00 21,850.00 0.0K
14:42 21,900.00 21,900.00 21,850.00 21,850.00 0.2K
14:43 21,900.00 21,900.00 21,900.00 21,900.00 0.0K
14:44 21,800.00 21,800.00 21,800.00 21,800.00 0.2K
14:47 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
14:48 21,850.00 21,850.00 21,800.00 21,800.00 0.0K
14:49 21,800.00 21,800.00 21,700.00 21,700.00 0.3K
14:50 21,850.00 21,850.00 21,850.00 21,850.00 0.0K
14:51 21,850.00 21,850.00 21,850.00 21,850.00 0.0K
14:52 21,850.00 21,850.00 21,850.00 21,850.00 0.0K
14:53 21,850.00 21,850.00 21,850.00 21,850.00 0.1K
14:57 21,850.00 21,850.00 21,850.00 21,850.00 0.0K
14:59 21,850.00 21,850.00 21,800.00 21,800.00 0.1K
15:00 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
15:01 21,750.00 21,750.00 21,700.00 21,700.00 0.2K
15:02 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
15:03 21,800.00 21,800.00 21,800.00 21,800.00 0.0K
15:04 21,800.00 21,800.00 21,700.00 21,700.00 0.2K
15:05 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
15:06 21,700.00 21,700.00 21,700.00 21,700.00 0.0K
15:08 21,750.00 21,775.00 21,750.00 21,775.00 0.1K
15:09 21,775.00 21,800.00 21,750.00 21,800.00 0.4K
15:10 21,750.00 21,775.00 21,700.00 21,700.00 0.3K
15:11 21,700.00 21,750.00 21,700.00 21,750.00 0.0K
15:12 21,750.00 21,750.00 21,750.00 21,750.00 0.0K
15:13 21,750.00 21,750.00 21,750.00 21,750.00 0.1K
15:15 21,775.00 21,775.00 21,775.00 21,775.00 0.0K
15:17 21,775.00 21,775.00 21,750.00 21,750.00 0.1K
15:18 21,750.00 21,750.00 21,700.00 21,700.00 0.7K
15:19 21,750.00 21,750.00 21,700.00 21,700.00 0.2K
15:29 21,700.00 21,700.00 21,700.00 21,700.00 1.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 21,700.00 22,600.00 21,300.00 22,100.00 0.1M
2025-09-26 22,500.00 22,700.00 21,550.00 21,700.00 0.1M
2025-09-25 23,950.00 23,950.00 22,550.00 22,750.00 0.1M
2025-09-24 23,500.00 24,300.00 23,400.00 23,650.00 0.1M
2025-09-23 23,450.00 24,050.00 22,750.00 23,500.00 0.1M
2025-09-22 23,900.00 24,500.00 23,400.00 23,450.00 0.1M
2025-09-19 24,850.00 24,950.00 23,950.00 24,000.00 0.1M
2025-09-18 25,050.00 25,050.00 24,200.00 24,500.00 0.1M
2025-09-17 27,950.00 27,950.00 25,250.00 25,300.00 0.5M
2025-09-16 24,400.00 24,850.00 23,950.00 24,850.00 0.1M
2025-09-15 23,500.00 24,650.00 23,200.00 24,200.00 0.1M
2025-09-12 22,600.00 23,600.00 22,600.00 22,950.00 0.1M
2025-09-11 23,550.00 24,500.00 23,150.00 23,550.00 0.1M
2025-09-10 23,550.00 23,550.00 22,500.00 22,800.00 0.1M
2025-09-09 23,000.00 24,250.00 22,750.00 23,200.00 0.1M
2025-09-08 22,900.00 23,100.00 22,400.00 22,800.00 0.1M
2025-09-05 24,000.00 24,050.00 22,850.00 23,100.00 0.1M
2025-09-04 24,000.00 24,300.00 23,600.00 23,750.00 0.1M
2025-09-03 25,550.00 25,850.00 23,850.00 23,850.00 0.1M
2025-09-02 24,200.00 25,050.00 23,500.00 24,800.00 0.1M
2025-09-01 23,000.00 25,200.00 23,000.00 24,500.00 0.2M
2025-08-29 23,500.00 23,950.00 23,100.00 23,300.00 0.1M
2025-08-28 23,500.00 23,900.00 22,500.00 22,650.00 0.1M
2025-08-27 23,000.00 25,250.00 22,200.00 22,750.00 1.0M
2025-08-26 20,900.00 21,300.00 20,400.00 20,850.00 0.0M
2025-08-25 21,200.00 21,200.00 20,500.00 20,900.00 0.0M
2025-08-22 20,100.00 21,000.00 20,050.00 20,700.00 0.1M
2025-08-21 19,410.00 20,250.00 19,200.00 19,790.00 0.1M
2025-08-20 19,560.00 19,840.00 18,900.00 19,590.00 0.1M
2025-08-19 21,050.00 21,250.00 20,050.00 20,050.00 0.1M
2025-08-18 21,350.00 21,350.00 21,000.00 21,150.00 0.0M
2025-08-14 21,050.00 21,750.00 21,000.00 21,600.00 0.1M
2025-08-13 21,550.00 21,600.00 21,000.00 21,200.00 0.0M
2025-08-12 22,100.00 22,200.00 21,150.00 21,450.00 0.1M
2025-08-11 23,700.00 24,100.00 21,800.00 21,900.00 0.3M
2025-08-08 25,050.00 25,300.00 24,850.00 25,000.00 0.0M
2025-08-07 25,500.00 25,500.00 25,100.00 25,150.00 0.0M
2025-08-06 25,600.00 25,850.00 25,350.00 25,600.00 0.0M
2025-08-05 25,600.00 26,100.00 25,150.00 25,500.00 0.1M
2025-08-04 25,000.00 25,500.00 24,600.00 24,900.00 0.0M
2025-08-01 26,350.00 26,450.00 25,000.00 25,450.00 0.1M
2025-07-31 25,100.00 29,200.00 24,250.00 27,250.00 1.2M
2025-07-30 25,300.00 25,600.00 24,900.00 24,900.00 0.0M
2025-07-29 25,800.00 25,900.00 25,250.00 25,400.00 0.0M
2025-07-28 26,650.00 26,650.00 25,500.00 25,700.00 0.0M
2025-07-25 26,900.00 27,150.00 26,450.00 26,450.00 0.0M
2025-07-24 26,700.00 27,500.00 26,600.00 26,900.00 0.1M
2025-07-23 25,900.00 27,500.00 25,400.00 26,800.00 0.1M
2025-07-22 25,750.00 26,800.00 25,400.00 25,950.00 0.1M
2025-07-21 25,650.00 25,900.00 25,500.00 25,700.00 0.0M
2025-07-18 25,950.00 25,950.00 25,450.00 25,600.00 0.0M
2025-07-17 25,450.00 26,200.00 24,800.00 25,850.00 0.1M
2025-07-16 25,950.00 25,950.00 25,400.00 25,500.00 0.0M
2025-07-15 26,200.00 26,250.00 25,700.00 25,950.00 0.0M
2025-07-14 26,700.00 26,700.00 25,850.00 25,950.00 0.0M
2025-07-11 27,000.00 27,200.00 26,400.00 26,450.00 0.0M
2025-07-10 27,050.00 27,550.00 26,800.00 27,000.00 0.1M
2025-07-09 26,900.00 26,900.00 26,400.00 26,650.00 0.0M
2025-07-08 26,650.00 27,350.00 26,300.00 26,850.00 0.1M
2025-07-07 26,100.00 26,300.00 25,550.00 26,050.00 0.1M
2025-07-04 27,650.00 28,250.00 26,500.00 26,500.00 0.1M
2025-07-03 27,800.00 28,100.00 27,300.00 27,500.00 0.1M
2025-07-02 27,900.00 28,250.00 26,550.00 28,250.00 0.2M
2025-07-01 29,050.00 29,050.00 27,700.00 27,750.00 0.2M
2025-06-30 30,100.00 30,600.00 29,350.00 29,650.00 0.2M
2025-06-27 34,250.00 34,850.00 29,900.00 30,750.00 1.1M
2025-06-26 29,100.00 29,950.00 28,150.00 29,150.00 0.3M
2025-06-25 29,450.00 29,750.00 28,200.00 28,800.00 0.2M
2025-06-24 29,050.00 29,600.00 28,050.00 28,900.00 0.2M
2025-06-23 26,600.00 30,700.00 26,500.00 28,450.00 0.8M
2025-06-20 28,700.00 29,000.00 27,050.00 27,050.00 0.2M
2025-06-19 27,250.00 28,250.00 25,850.00 28,000.00 0.1M
2025-06-18 27,450.00 27,550.00 26,500.00 26,950.00 0.1M
2025-06-17 28,100.00 28,200.00 26,650.00 27,550.00 0.2M
2025-06-16 28,800.00 29,350.00 28,050.00 28,400.00 0.2M
2025-06-13 27,500.00 28,850.00 27,100.00 27,650.00 0.7M
2025-06-12 24,750.00 26,550.00 24,500.00 25,900.00 0.3M
2025-06-11 25,600.00 25,600.00 24,300.00 24,500.00 0.1M
2025-06-10 24,800.00 25,550.00 24,100.00 25,200.00 0.1M
2025-06-09 26,300.00 26,700.00 24,550.00 24,900.00 0.2M
2025-06-05 27,150.00 27,200.00 26,300.00 26,600.00 0.1M
2025-06-04 27,450.00 27,450.00 26,150.00 26,850.00 0.1M
2025-06-02 27,850.00 28,000.00 26,900.00 27,000.00 0.1M
2025-05-30 29,350.00 29,400.00 27,800.00 28,450.00 0.2M
2025-05-29 29,650.00 29,700.00 28,300.00 29,100.00 0.3M
2025-05-28 28,900.00 30,950.00 27,900.00 28,250.00 1.4M
2025-05-27 28,050.00 29,900.00 27,250.00 27,400.00 0.9M
2025-05-26 26,750.00 27,750.00 26,450.00 26,900.00 0.3M
2025-05-23 28,550.00 31,300.00 26,650.00 26,750.00 1.9M
2025-05-22 29,400.00 29,750.00 28,500.00 28,500.00 0.4M
2025-05-21 29,400.00 34,900.00 28,600.00 30,900.00 4.8M
2025-05-20 31,000.00 31,300.00 28,300.00 29,100.00 0.6M
2025-05-19 34,300.00 34,800.00 30,850.00 31,300.00 1.0M
2025-05-16 29,700.00 35,900.00 28,800.00 35,000.00 6.8M
2025-05-15 29,200.00 29,300.00 25,900.00 27,650.00 0.7M
2025-05-14 31,450.00 32,500.00 29,000.00 29,350.00 1.4M
2025-05-13 32,100.00 33,250.00 29,400.00 30,700.00 1.5M
2025-05-12 39,100.00 39,650.00 30,700.00 32,600.00 2.8M
2025-05-09 23,600.00 41,800.00 23,600.00 35,900.00 24.2M