【韓国】曜日データ
Update 2024-10-03
タップで曜日別の値動き
All
月
火
水
木
金
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-09-09 | 2498.7 | 2543.2 | 2491.3 | 2535.9 |
| 2024-09-10 | 2542.7 | 2544.8 | 2523.4 | 2523.4 |
| 2024-09-11 | 2525.8 | 2525.8 | 2493.5 | 2513.4 |
| 2024-09-12 | 2547.5 | 2572.1 | 2537.9 | 2572.1 |
| 2024-09-13 | 2571.8 | 2584.1 | 2563.8 | 2575.4 |
| 2024-09-19 | 2594.7 | 2598.7 | 2550.1 | 2580.8 |
| 2024-09-20 | 2603.8 | 2619.6 | 2592.2 | 2593.4 |
| 2024-09-23 | 2596.5 | 2603.6 | 2588.5 | 2602.0 |
| 2024-09-24 | 2612.4 | 2631.7 | 2597.9 | 2631.7 |
| 2024-09-25 | 2652.7 | 2663.4 | 2596.3 | 2596.3 |
| 2024-09-26 | 2630.9 | 2671.6 | 2630.3 | 2671.6 |
| 2024-09-27 | 2674.6 | 2681.4 | 2649.8 | 2649.8 |
| 2024-09-30 | 2665.2 | 2668.7 | 2593.3 | 2593.3 |
| 2024-10-02 | 2566.6 | 2590.9 | 2555.5 | 2566.3 |
| 月曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-24 | 2772.8 | 2782.9 | 2758.1 | 2764.7 |
| 2024-07-01 | 2793.0 | 2805.7 | 2785.2 | 2804.3 |
| 2024-07-08 | 2862.6 | 2869.0 | 2855.5 | 2857.8 |
| 2024-07-15 | 2869.2 | 2872.9 | 2848.9 | 2860.9 |
| 2024-07-22 | 2791.7 | 2795.1 | 2753.0 | 2763.5 |
| 2024-07-29 | 2748.3 | 2776.9 | 2742.7 | 2765.5 |
| 2024-08-05 | 2611.3 | 2611.3 | 2387.0 | 2441.6 |
| 2024-08-12 | 2602.2 | 2622.9 | 2602.0 | 2618.3 |
| 2024-08-19 | 2698.0 | 2699.8 | 2664.8 | 2674.4 |
| 2024-08-26 | 2716.9 | 2718.5 | 2688.8 | 2698.0 |
| 2024-09-02 | 2682.4 | 2687.0 | 2658.3 | 2681.0 |
| 2024-09-09 | 2498.7 | 2543.2 | 2491.3 | 2535.9 |
| 2024-09-23 | 2596.5 | 2603.6 | 2588.5 | 2602.0 |
| 2024-09-30 | 2665.2 | 2668.7 | 2593.3 | 2593.3 |
| 火曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-18 | 2765.7 | 2772.4 | 2760.0 | 2763.9 |
| 2024-06-25 | 2765.8 | 2780.4 | 2765.8 | 2774.4 |
| 2024-07-02 | 2798.6 | 2805.4 | 2776.6 | 2780.9 |
| 2024-07-09 | 2872.6 | 2874.2 | 2854.5 | 2867.4 |
| 2024-07-16 | 2861.7 | 2872.2 | 2857.1 | 2866.1 |
| 2024-07-23 | 2788.8 | 2796.9 | 2765.8 | 2774.3 |
| 2024-07-30 | 2740.9 | 2754.5 | 2732.8 | 2738.2 |
| 2024-08-06 | 2545.7 | 2578.8 | 2491.5 | 2522.2 |
| 2024-08-13 | 2629.4 | 2636.1 | 2607.5 | 2621.5 |
| 2024-08-20 | 2699.7 | 2706.0 | 2686.1 | 2696.6 |
| 2024-08-27 | 2696.2 | 2699.5 | 2681.9 | 2689.2 |
| 2024-09-03 | 2683.1 | 2695.6 | 2664.6 | 2664.6 |
| 2024-09-10 | 2542.7 | 2544.8 | 2523.4 | 2523.4 |
| 2024-09-24 | 2612.4 | 2631.7 | 2597.9 | 2631.7 |
| 水曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-26 | 2767.4 | 2792.0 | 2763.0 | 2792.0 |
| 2024-07-03 | 2793.3 | 2799.7 | 2774.7 | 2794.0 |
| 2024-07-10 | 2863.0 | 2871.6 | 2858.9 | 2868.0 |
| 2024-07-17 | 2865.9 | 2868.1 | 2843.3 | 2843.3 |
| 2024-07-24 | 2755.5 | 2778.0 | 2748.8 | 2758.7 |
| 2024-07-31 | 2744.1 | 2770.7 | 2733.6 | 2770.7 |
| 2024-08-07 | 2515.3 | 2594.8 | 2510.8 | 2568.4 |
| 2024-08-14 | 2649.1 | 2653.7 | 2632.4 | 2644.5 |
| 2024-08-21 | 2687.2 | 2704.8 | 2684.6 | 2701.1 |
| 2024-08-28 | 2690.6 | 2695.5 | 2671.6 | 2689.8 |
| 2024-09-04 | 2589.9 | 2608.1 | 2578.1 | 2580.8 |
| 2024-09-11 | 2525.8 | 2525.8 | 2493.5 | 2513.4 |
| 2024-09-25 | 2652.7 | 2663.4 | 2596.3 | 2596.3 |
| 2024-10-02 | 2566.6 | 2590.9 | 2555.5 | 2566.3 |
| 木曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-20 | 2802.1 | 2812.6 | 2796.4 | 2807.6 |
| 2024-06-27 | 2767.6 | 2784.3 | 2761.6 | 2784.1 |
| 2024-07-04 | 2817.1 | 2824.9 | 2808.9 | 2824.9 |
| 2024-07-11 | 2888.8 | 2896.4 | 2879.3 | 2891.4 |
| 2024-07-18 | 2805.6 | 2824.4 | 2799.0 | 2824.4 |
| 2024-07-25 | 2721.3 | 2725.2 | 2703.9 | 2710.6 |
| 2024-08-01 | 2787.3 | 2794.1 | 2773.0 | 2777.7 |
| 2024-08-08 | 2530.2 | 2570.3 | 2518.5 | 2556.7 |
| 2024-08-22 | 2711.0 | 2711.4 | 2690.4 | 2707.7 |
| 2024-08-29 | 2652.6 | 2672.9 | 2649.6 | 2662.3 |
| 2024-09-05 | 2598.4 | 2615.8 | 2560.6 | 2575.5 |
| 2024-09-12 | 2547.5 | 2572.1 | 2537.9 | 2572.1 |
| 2024-09-19 | 2594.7 | 2598.7 | 2550.1 | 2580.8 |
| 2024-09-26 | 2630.9 | 2671.6 | 2630.3 | 2671.6 |
| 金曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-28 | 2792.8 | 2797.8 | 2782.6 | 2797.8 |
| 2024-07-05 | 2836.2 | 2872.0 | 2836.2 | 2862.2 |
| 2024-07-12 | 2867.8 | 2872.2 | 2844.9 | 2857.0 |
| 2024-07-19 | 2800.2 | 2802.7 | 2777.0 | 2795.5 |
| 2024-07-26 | 2725.0 | 2738.4 | 2715.8 | 2731.9 |
| 2024-08-02 | 2719.4 | 2724.9 | 2666.4 | 2676.2 |
| 2024-08-09 | 2603.1 | 2603.1 | 2586.4 | 2588.4 |
| 2024-08-16 | 2695.5 | 2699.6 | 2680.7 | 2697.2 |
| 2024-08-23 | 2690.3 | 2712.1 | 2689.8 | 2701.7 |
| 2024-08-30 | 2676.7 | 2686.5 | 2668.7 | 2674.3 |
| 2024-09-06 | 2576.7 | 2576.7 | 2529.3 | 2544.3 |
| 2024-09-13 | 2571.8 | 2584.1 | 2563.8 | 2575.4 |
| 2024-09-20 | 2603.8 | 2619.6 | 2592.2 | 2593.4 |
| 2024-09-27 | 2674.6 | 2681.4 | 2649.8 | 2649.8 |
Close：比較して、上昇=青 / 下降=赤
全期間データ
| 期間 | 2024-03-04 ~ 2024-10-02 |
|---|---|
| 始値 | 2674.3 (2024-03-04) |
| 終値 | 2566.3 (2024-10-02) |
| 期間増減 | -108.0 |
| 高値 | 2891.4 (2024-07-11) |
| 安値 | 2441.6 (2024-08-05) |
| 平均 | 2699.6 |
| 上昇最大 | 80.600 (2024-08-05) |
| 下落最大 | -234.6 (2024-08-02) |
上昇/下降 (open~closeの増減:窓開け除外)
| 曜日 | 回数 | 合計 | 曜日増減 |
|---|---|---|---|
| 月 | 14/15 | 201.7/-395.5 | -193.8 |
| 火 | 8/21 | 71.9/-252.4 | -180.5 |
| 水 | 15/12 | 211.1/-208.2 | 2.9000 |
| 木 | 16/12 | 288.8/-179.5 | 109.30 |
| 金 | 10/20 | 68.3/-332.5 | -264.2 |
| Total | 63/80 | 841.8/-1368.1 | -526.3 |
韓国 日足チャート
韓国 曜日別の増減値(USD)
韓国 曜日別の累計推移(USD)
韓国 曜日別の変化率(%)
