패스트 리테일링 (9983)

9983
🏛️ 일본 →
45,040.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 26,616.60 26,890.00 26,300.00 26,843.30 2.5M
2022-12-29 26,853.30 26,970.00 26,286.60 26,333.30 2.1M
2022-12-28 27,300.00 27,416.60 26,983.30 27,140.00 1.6M
2022-12-27 27,186.60 27,523.30 27,083.30 27,443.30 1.6M
2022-12-26 26,366.60 26,890.00 26,360.00 26,890.00 1.2M
2022-12-23 26,016.60 26,483.30 26,006.60 26,363.30 1.4M
2022-12-22 26,666.60 26,730.00 26,310.00 26,450.00 1.4M
2022-12-21 26,400.00 26,560.00 26,043.30 26,446.60 1.9M
2022-12-20 27,000.00 27,513.30 26,150.00 26,400.00 2.9M
2022-12-19 26,840.00 26,990.00 26,383.30 26,900.00 2.4M
2022-12-16 27,960.00 27,996.60 26,906.60 27,200.00 3.2M
2022-12-15 28,356.60 28,500.00 28,163.30 28,190.00 1.1M
2022-12-14 28,393.30 28,583.30 28,193.30 28,413.30 1.4M
2022-12-13 28,120.00 28,406.60 28,023.30 28,393.30 1.3M
2022-12-12 27,916.60 28,006.60 27,726.60 27,966.60 1.1M
2022-12-09 27,793.30 28,133.30 27,710.00 28,053.30 2.3M
2022-12-08 27,900.00 28,050.00 27,543.30 27,873.30 1.8M
2022-12-07 28,200.00 28,430.00 27,820.00 27,993.30 2.1M
2022-12-06 27,733.30 28,620.00 27,733.30 28,533.30 2.0M
2022-12-05 27,120.00 27,966.60 26,933.30 27,963.30 2.5M
2022-12-02 27,623.30 27,630.00 26,823.30 27,120.00 2.5M
2022-12-01 27,466.60 27,813.30 27,313.30 27,593.30 2.3M
2022-11-30 27,083.30 27,213.30 26,870.00 26,936.60 2.2M
2022-11-29 26,633.30 27,200.00 26,530.00 27,153.30 1.9M
2022-11-28 26,500.00 26,690.00 26,276.60 26,690.00 1.6M
2022-11-25 26,883.30 26,893.30 26,566.60 26,630.00 1.3M
2022-11-24 27,216.60 27,386.60 26,856.60 26,856.60 1.6M
2022-11-22 27,463.30 27,543.30 27,136.60 27,143.30 1.4M
2022-11-21 27,543.30 27,600.00 27,323.30 27,386.60 0.9M
2022-11-18 27,533.30 27,616.60 27,313.30 27,453.30 1.2M
2022-11-17 27,600.00 27,700.00 27,440.00 27,486.60 1.1M
2022-11-16 27,833.30 27,850.00 27,213.30 27,783.30 1.7M
2022-11-15 27,616.60 27,806.60 27,506.60 27,683.30 1.2M
2022-11-14 27,316.60 27,993.30 27,246.60 27,816.60 1.9M
2022-11-11 27,673.30 27,796.60 27,303.30 27,396.60 3.0M
2022-11-10 26,933.30 26,993.30 26,636.60 26,870.00 1.6M
2022-11-09 27,750.00 27,826.60 27,133.30 27,146.60 1.7M
2022-11-08 28,150.00 28,333.30 27,820.00 27,833.30 1.8M
2022-11-07 27,700.00 28,030.00 27,466.60 27,946.60 1.9M
2022-11-04 27,716.60 27,866.60 27,233.30 27,533.30 2.1M
2022-11-02 27,473.30 27,950.00 27,290.00 27,650.00 1.6M
2022-11-01 27,703.30 27,763.30 27,486.60 27,683.30 1.2M
2022-10-31 27,850.00 27,860.00 27,563.30 27,663.30 1.5M
2022-10-28 27,510.00 27,746.60 27,283.30 27,416.60 2.3M
2022-10-27 27,706.60 28,076.60 27,626.60 27,976.60 1.6M
2022-10-26 27,910.00 28,096.60 27,700.00 27,730.00 1.4M
2022-10-25 27,800.00 28,063.30 27,433.30 27,680.00 1.9M
2022-10-24 28,196.60 28,270.00 27,526.60 27,593.30 1.5M
2022-10-21 27,746.60 28,020.00 27,576.60 27,906.60 1.9M
2022-10-20 28,410.00 28,500.00 28,003.30 28,076.60 2.0M
2022-10-19 28,780.00 28,973.30 28,543.30 28,703.30 2.2M
2022-10-18 28,636.60 28,660.00 28,040.00 28,383.30 2.6M
2022-10-17 28,203.30 28,346.60 27,750.00 28,066.60 2.6M
2022-10-14 27,066.60 28,513.30 27,063.30 28,430.00 4.8M
2022-10-13 26,440.00 26,466.60 26,013.30 26,226.60 1.8M
2022-10-12 25,693.30 26,206.60 25,510.00 26,193.30 1.7M
2022-10-11 26,273.30 26,326.60 25,590.00 25,600.00 1.8M
2022-10-07 26,336.60 26,686.60 26,273.30 26,630.00 1.4M
2022-10-06 26,350.00 26,713.30 26,203.30 26,580.00 1.5M
2022-10-05 26,333.30 26,526.60 26,056.60 26,193.30 1.9M
2022-10-04 25,993.30 26,156.60 25,753.30 25,953.30 2.0M
2022-10-03 25,070.00 25,566.60 24,750.00 25,440.00 2.2M
2022-09-30 26,040.00 26,150.00 25,280.00 25,570.00 4.6M
2022-09-29 26,450.00 26,966.60 26,316.60 26,520.00 2.4M
2022-09-28 26,983.30 27,133.30 25,793.30 25,956.60 3.0M
2022-09-27 26,913.30 27,110.00 26,760.00 27,103.30 1.4M
2022-09-26 26,676.60 26,976.60 26,613.30 26,866.60 1.8M
2022-09-22 27,126.60 27,250.00 26,893.30 27,093.30 1.4M
2022-09-21 27,000.00 27,413.30 26,986.60 27,366.60 1.4M
2022-09-20 27,543.30 27,710.00 27,086.60 27,330.00 1.5M
2022-09-16 27,300.00 27,330.00 26,970.00 27,123.30 1.3M
2022-09-15 27,320.00 27,483.30 27,200.00 27,483.30 1.0M
2022-09-14 27,500.00 27,683.30 27,260.00 27,283.30 2.3M
2022-09-13 28,313.30 28,676.60 28,253.30 28,366.60 1.2M
2022-09-12 27,876.60 28,446.60 27,813.30 28,396.60 1.4M
2022-09-09 28,203.30 28,226.60 27,760.00 27,760.00 2.4M
2022-09-08 27,526.60 27,826.60 27,276.60 27,703.30 1.9M
2022-09-07 26,780.00 27,140.00 26,703.30 27,120.00 1.7M
2022-09-06 26,863.30 27,106.60 26,650.00 26,890.00 1.3M
2022-09-05 27,200.00 27,380.00 26,750.00 26,766.60 1.3M
2022-09-02 27,110.00 27,463.30 27,010.00 27,103.30 1.7M
2022-09-01 27,086.60 27,123.30 26,680.00 26,920.00 1.8M
2022-08-31 27,333.30 27,456.60 27,133.30 27,316.60 1.6M
2022-08-30 27,673.30 27,683.30 27,160.00 27,596.60 1.6M
2022-08-29 27,640.00 27,816.60 27,386.60 27,516.60 1.8M
2022-08-26 28,166.60 28,363.30 28,080.00 28,310.00 1.3M
2022-08-25 28,010.00 28,230.00 27,880.00 28,000.00 1.1M
2022-08-24 28,336.60 28,570.00 27,973.30 28,073.30 1.3M
2022-08-23 28,066.60 28,430.00 27,983.30 28,336.60 1.5M
2022-08-22 28,166.60 28,533.30 27,923.30 28,403.30 1.6M
2022-08-19 28,913.30 29,146.60 28,423.30 28,516.60 1.7M
2022-08-18 29,113.30 29,200.00 28,876.60 28,876.60 1.9M
2022-08-17 28,666.60 29,410.00 28,656.60 29,376.60 2.6M
2022-08-16 28,433.30 28,623.30 28,283.30 28,576.60 1.5M
2022-08-15 28,213.30 28,540.00 28,146.60 28,390.00 1.5M
2022-08-12 28,123.30 28,170.00 27,736.60 28,130.00 2.9M
2022-08-10 28,336.60 28,373.30 27,546.60 27,593.30 1.9M
2022-08-09 28,080.00 28,376.60 28,003.30 28,370.00 1.5M
2022-08-08 27,666.60 28,163.30 27,636.60 27,953.30 1.5M
2022-08-05 27,573.30 27,920.00 27,493.30 27,866.60 1.6M
2022-08-04 27,576.60 27,576.60 27,250.00 27,503.30 1.4M
2022-08-03 27,166.60 27,650.00 27,166.60 27,270.00 2.6M
2022-08-02 26,660.00 26,973.30 26,643.30 26,866.60 1.9M
2022-08-01 26,733.30 26,793.30 26,546.60 26,673.30 1.4M
2022-07-29 26,423.30 26,790.00 26,346.60 26,733.30 2.2M
2022-07-28 26,453.30 26,576.60 26,066.60 26,296.60 1.6M
2022-07-27 26,566.60 26,570.00 26,126.60 26,193.30 2.1M
2022-07-26 26,553.30 26,713.30 26,223.30 26,570.00 1.7M
2022-07-25 26,600.00 26,890.00 26,516.60 26,593.30 1.7M
2022-07-22 26,670.00 26,850.00 26,480.00 26,736.60 2.1M
2022-07-21 26,453.30 26,783.30 26,180.00 26,673.30 2.7M
2022-07-20 26,120.00 26,686.60 25,690.00 26,516.60 2.9M
2022-07-19 26,043.30 26,160.00 25,576.60 25,846.60 2.8M
2022-07-15 24,576.60 25,433.30 24,566.60 25,410.00 5.1M
2022-07-14 23,043.30 23,540.00 22,926.60 23,376.60 2.0M
2022-07-13 22,866.60 23,076.60 22,670.00 23,033.30 1.2M
2022-07-12 22,966.60 23,016.60 22,530.00 22,803.30 1.4M
2022-07-11 23,266.60 23,520.00 22,946.60 22,966.60 1.9M
2022-07-08 23,000.00 23,296.60 22,746.60 22,753.30 2.8M
2022-07-07 22,833.30 22,883.30 22,516.60 22,666.60 1.6M
2022-07-06 23,063.30 23,130.00 22,643.30 22,693.30 2.3M
2022-07-05 22,676.60 23,466.60 22,573.30 23,430.00 2.8M
2022-07-04 22,993.30 23,290.00 22,260.00 22,456.60 2.5M
2022-07-01 23,400.00 23,436.60 22,696.60 22,746.60 2.5M
2022-06-30 23,966.60 24,030.00 23,616.60 23,693.30 2.2M
2022-06-29 23,793.30 24,053.30 23,613.30 23,846.60 1.9M
2022-06-28 23,870.00 24,330.00 23,793.30 24,000.00 1.8M
2022-06-27 23,670.00 23,933.30 23,463.30 23,830.00 1.5M
2022-06-24 23,603.30 23,756.60 23,140.00 23,480.00 2.1M
2022-06-23 23,250.00 23,743.30 23,240.00 23,600.00 2.0M
2022-06-22 23,126.60 23,226.60 22,903.30 23,166.60 1.3M
2022-06-21 23,130.00 23,360.00 22,966.60 23,000.00 1.9M
2022-06-20 23,180.00 23,193.30 22,486.60 23,033.30 2.0M
2022-06-17 22,206.60 22,850.00 22,200.00 22,826.60 2.8M
2022-06-16 23,326.60 23,493.30 22,703.30 22,703.30 2.5M
2022-06-15 22,220.00 22,593.30 22,136.60 22,380.00 1.8M
2022-06-14 21,996.60 22,350.00 21,903.30 22,350.00 1.9M
2022-06-13 22,393.30 22,800.00 22,296.60 22,386.60 2.4M
2022-06-10 23,213.30 23,263.30 22,670.00 23,060.00 2.7M
2022-06-09 23,000.00 23,583.30 22,870.00 23,276.60 2.8M
2022-06-08 22,983.30 23,070.00 22,623.30 22,833.30 1.9M
2022-06-07 22,900.00 22,940.00 22,583.30 22,826.60 2.1M
2022-06-06 22,046.60 22,996.60 22,016.60 22,900.00 2.9M
2022-06-03 21,646.60 22,423.30 21,633.30 22,283.30 4.1M
2022-06-02 20,436.60 21,273.30 20,353.30 21,050.00 2.2M
2022-06-01 20,473.30 20,650.00 20,443.30 20,536.60 1.1M
2022-05-31 20,526.60 20,780.00 20,273.30 20,650.00 2.0M
2022-05-30 20,216.60 20,560.00 20,170.00 20,533.30 2.2M
2022-05-27 20,273.30 20,273.30 19,776.60 19,883.30 1.6M
2022-05-26 19,860.00 20,533.30 19,860.00 19,940.00 2.3M
2022-05-25 19,706.60 19,993.30 19,563.30 19,860.00 1.4M
2022-05-24 20,200.00 20,213.30 19,833.30 19,953.30 1.4M
2022-05-23 20,093.30 20,236.60 19,886.60 20,150.00 1.5M
2022-05-20 19,430.00 19,976.60 19,313.30 19,876.60 1.5M
2022-05-19 19,166.60 19,503.30 19,140.00 19,386.60 1.9M
2022-05-18 20,143.30 20,273.30 19,853.30 20,010.00 1.2M
2022-05-17 19,943.30 20,210.00 19,770.00 20,076.60 1.2M
2022-05-16 20,000.00 20,356.60 19,750.00 19,943.30 2.0M
2022-05-13 18,980.00 19,750.00 18,840.00 19,593.30 2.1M
2022-05-12 19,063.30 19,126.60 18,696.60 18,763.30 1.8M
2022-05-11 19,280.00 19,853.30 19,153.30 19,666.60 1.7M
2022-05-10 19,170.00 19,433.30 18,566.60 19,340.00 2.4M
2022-05-09 20,143.30 20,273.30 19,026.60 19,160.00 3.0M
2022-05-06 20,230.00 20,566.60 19,956.60 20,440.00 1.6M
2022-05-02 19,870.00 20,360.00 19,700.00 20,233.30 1.8M
2022-04-28 20,150.00 20,366.60 19,773.30 20,053.30 1.9M
2022-04-27 19,810.00 20,423.30 19,733.30 20,326.60 2.1M
2022-04-26 20,556.60 20,646.60 20,043.30 20,413.30 2.1M
2022-04-25 20,910.00 20,960.00 20,326.60 20,353.30 2.3M
2022-04-22 21,803.30 21,830.00 21,410.00 21,486.60 1.7M
2022-04-21 21,383.30 22,110.00 21,373.30 22,083.30 2.2M
2022-04-20 21,036.60 21,546.60 20,806.60 21,490.00 2.2M
2022-04-19 21,510.00 21,556.60 20,710.00 20,966.60 2.0M
2022-04-18 21,363.30 21,433.30 20,933.30 21,333.30 2.0M
2022-04-15 20,446.60 21,713.30 20,443.30 21,603.30 4.4M
2022-04-14 19,266.60 19,980.00 19,220.00 19,850.00 1.4M
2022-04-13 18,993.30 19,610.00 18,956.60 19,433.30 1.7M
2022-04-12 19,266.60 19,500.00 18,863.30 18,890.00 1.7M
2022-04-11 19,830.00 20,056.60 19,480.00 19,510.00 1.7M
2022-04-08 20,276.60 20,416.60 19,596.60 20,056.60 2.1M
2022-04-07 20,536.60 20,550.00 20,060.00 20,060.00 1.8M
2022-04-06 20,753.30 20,956.60 20,550.00 20,756.60 1.3M
2022-04-05 20,533.30 20,913.30 20,286.60 20,836.60 1.5M
2022-04-04 20,643.30 20,736.60 20,266.60 20,416.60 1.2M
2022-04-01 20,976.60 20,976.60 20,576.60 20,756.60 1.5M
2022-03-31 20,956.60 21,060.00 20,780.00 20,996.60 1.5M
2022-03-30 21,313.30 21,353.30 20,713.30 20,983.30 1.4M
2022-03-29 20,980.00 21,060.00 20,723.30 21,033.30 1.3M
2022-03-28 21,023.30 21,023.30 20,390.00 20,646.60 1.2M
2022-03-25 21,410.00 21,433.30 20,750.00 21,023.30 1.3M
2022-03-24 20,936.60 21,210.00 20,730.00 21,076.60 1.5M
2022-03-23 20,703.30 21,270.00 20,646.60 21,270.00 2.0M
2022-03-22 20,403.30 20,603.30 20,216.60 20,216.60 1.4M
2022-03-18 19,966.60 20,256.60 19,853.30 20,070.00 1.7M
2022-03-17 19,343.30 20,030.00 19,266.60 19,970.00 2.3M
2022-03-16 18,336.60 18,780.00 18,103.30 18,676.60 2.1M
2022-03-15 19,033.30 19,076.60 18,333.30 18,433.30 2.4M
2022-03-14 19,586.60 19,686.60 19,203.30 19,310.00 1.7M
2022-03-11 20,033.30 20,150.00 19,356.60 19,586.60 2.6M
2022-03-10 19,770.00 20,240.00 19,753.30 20,036.60 2.5M
2022-03-09 19,856.60 20,266.60 19,563.30 19,563.30 1.8M
2022-03-08 20,006.60 20,110.00 19,620.00 19,693.30 1.7M
2022-03-07 20,246.60 20,446.60 19,916.60 20,236.60 1.4M
2022-03-04 20,800.00 20,803.30 20,123.30 20,430.00 1.8M
2022-03-03 20,973.30 21,213.30 20,753.30 20,840.00 1.4M
2022-03-02 20,793.30 21,116.60 20,776.60 21,083.30 1.3M
2022-03-01 20,833.30 21,266.60 20,716.60 21,096.60 1.4M
2022-02-28 20,690.00 20,843.30 20,350.00 20,610.00 1.4M
2022-02-25 20,613.30 20,733.30 20,440.00 20,583.30 1.5M
2022-02-24 21,120.00 21,156.60 20,263.30 20,313.30 1.8M
2022-02-22 21,310.00 21,316.60 20,833.30 21,120.00 1.2M
2022-02-21 21,210.00 21,760.00 21,140.00 21,470.00 1.0M
2022-02-18 20,900.00 21,583.30 20,816.60 21,446.60 1.5M
2022-02-17 21,600.00 21,710.00 21,160.00 21,233.30 1.4M
2022-02-16 21,290.00 21,566.60 21,206.60 21,476.60 1.4M
2022-02-15 20,980.00 20,996.60 20,676.60 20,990.00 1.2M
2022-02-14 21,000.00 21,366.60 20,620.00 20,773.30 1.7M
2022-02-10 21,776.60 21,800.00 21,360.00 21,436.60 1.5M
2022-02-09 21,660.00 21,820.00 21,456.60 21,580.00 1.5M
2022-02-08 21,446.60 21,593.30 21,293.30 21,383.30 0.8M
2022-02-07 21,550.00 21,580.00 21,156.60 21,350.00 1.0M
2022-02-04 20,746.60 21,710.00 20,743.30 21,696.60 1.7M
2022-02-03 21,300.00 21,380.00 20,786.60 20,950.00 1.9M
2022-02-02 21,883.30 21,996.60 21,650.00 21,746.60 1.6M
2022-02-01 22,243.30 22,330.00 21,780.00 21,890.00 1.4M
2022-01-31 22,740.00 22,743.30 22,303.30 22,330.00 1.4M
2022-01-28 21,950.00 22,726.60 21,896.60 22,696.60 1.8M
2022-01-27 22,520.00 22,523.30 21,740.00 21,946.60 2.0M
2022-01-26 22,833.30 23,043.30 22,393.30 22,540.00 1.8M
2022-01-25 22,666.60 22,696.60 22,380.00 22,666.60 1.7M
2022-01-24 22,360.00 22,800.00 22,170.00 22,726.60 1.6M
2022-01-21 22,213.30 22,486.60 22,016.60 22,463.30 1.8M
2022-01-20 22,186.60 22,703.30 21,903.30 22,546.60 2.3M
2022-01-19 22,050.00 22,533.30 21,793.30 22,163.30 2.3M
2022-01-18 21,923.30 22,623.30 21,746.60 22,213.30 2.9M
2022-01-17 21,430.00 21,846.60 21,236.60 21,700.00 2.1M
2022-01-14 21,323.30 21,510.00 20,956.60 21,303.30 4.6M
2022-01-13 20,100.00 20,100.00 19,470.00 19,713.30 2.1M
2022-01-12 19,906.60 20,190.00 19,840.00 20,100.00 1.6M
2022-01-11 19,926.60 20,060.00 19,736.60 19,753.30 1.8M
2022-01-07 20,203.30 20,576.60 19,883.30 20,223.30 2.3M
2022-01-06 20,766.60 21,023.30 20,256.60 20,293.30 2.6M
2022-01-05 21,400.00 21,596.60 21,290.00 21,336.60 1.8M
2022-01-04 21,713.30 21,876.60 21,460.00 21,613.30 1.4M