FTSE Environmental Opp. Japan (FTEOJP)

FTEOJP
🏛️ 일본 →
623.97
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 560.48 563.51 559.12 561.69 0.0M
2023-12-28 561.53 561.53 558.11 560.48 0.0M
2023-12-27 554.99 561.77 554.99 561.53 0.0M
2023-12-26 554.82 555.90 552.79 554.99 0.0M
2023-12-25 554.62 557.91 554.35 554.82 0.0M
2023-12-24 554.62 554.62 554.62 554.62 0.0M
2023-12-22 554.20 558.02 553.38 554.62 0.0M
2023-12-21 560.02 560.02 553.29 554.20 0.0M
2023-12-20 557.41 562.68 557.41 560.02 0.0M
2023-12-19 553.43 558.22 550.03 557.41 0.0M
2023-12-18 556.08 556.08 548.44 553.43 0.0M
2023-12-17 556.08 556.08 556.08 556.08 0.0M
2023-12-15 555.17 556.97 554.20 556.08 0.0M
2023-12-14 557.29 559.66 547.97 549.65 0.0M
2023-12-13 554.03 559.48 554.03 557.29 0.0M
2023-12-12 552.56 558.37 552.56 554.03 0.0M
2023-12-11 544.53 553.55 544.53 552.56 0.0M
2023-12-10 544.53 544.53 544.53 544.53 0.0M
2023-12-08 552.90 552.90 542.21 544.53 0.0M
2023-12-07 561.72 561.72 551.67 552.90 0.0M
2023-12-06 552.36 561.84 552.36 561.72 0.0M
2023-12-05 557.20 557.20 551.57 552.36 0.0M
2023-12-04 562.26 562.26 554.79 557.20 0.0M
2023-12-03 562.26 562.26 562.26 562.26 0.0M
2023-12-01 563.47 563.92 561.42 562.26 0.0M
2023-11-30 560.38 563.53 557.72 563.47 0.0M
2023-11-29 560.95 563.27 557.75 560.38 0.0M
2023-11-28 564.16 564.99 559.87 560.95 0.0M
2023-11-27 568.20 569.43 563.37 564.16 0.0M
2023-11-26 568.20 568.20 568.20 568.20 0.0M
2023-11-24 566.25 568.54 566.25 568.20 0.0M
2023-11-23 566.30 569.55 563.03 566.25 0.0M
2023-11-22 566.30 569.55 563.03 566.25 0.0M
2023-11-21 567.03 567.79 564.17 566.30 0.0M
2023-11-20 573.71 576.89 565.97 567.03 0.0M
2023-11-19 573.71 573.71 573.71 573.71 0.0M
2023-11-17 569.66 573.71 566.81 573.71 0.0M
2023-11-16 569.87 572.43 566.34 569.66 0.0M
2023-11-15 560.38 570.60 560.38 569.87 0.0M
2023-11-14 555.60 562.35 555.60 560.38 0.0M
2023-11-13 553.95 559.85 553.95 555.60 0.0M
2023-11-12 553.95 553.95 553.95 553.95 0.0M
2023-11-10 552.28 554.16 548.32 553.95 0.0M
2023-11-09 543.67 553.48 543.67 552.28 0.0M
2023-11-08 550.75 552.99 542.89 543.67 0.0M
2023-11-07 558.75 558.75 550.16 550.75 0.0M
2023-11-06 547.34 559.64 547.34 558.75 0.0M
2023-11-05 547.34 547.34 547.34 547.34 0.0M
2023-11-03 542.03 550.77 542.03 547.34 0.0M
2023-11-02 542.03 550.77 542.03 547.34 0.0M
2023-11-01 527.34 542.37 527.34 542.03 0.0M
2023-10-31 523.31 528.32 520.99 527.34 0.0M
2023-10-30 532.20 532.20 521.07 523.31 0.0M
2023-10-29 532.20 532.20 532.20 532.20 0.0M
2023-10-27 523.49 532.61 523.49 532.20 0.0M
2023-10-26 532.19 532.19 522.12 523.49 0.0M
2023-10-25 528.61 535.73 528.61 532.19 0.0M
2023-10-24 528.32 530.41 518.84 528.61 0.0M
2023-10-23 532.96 532.96 528.25 528.32 0.0M
2023-10-22 532.96 532.96 532.96 532.96 0.0M
2023-10-20 537.06 537.06 530.35 532.96 0.0M
2023-10-19 544.40 544.40 535.30 537.06 0.0M
2023-10-18 543.10 544.93 541.23 544.40 0.0M
2023-10-17 537.73 546.69 537.73 543.10 0.0M
2023-10-16 549.03 549.03 536.25 537.73 0.0M
2023-10-15 549.03 549.03 549.03 549.03 0.0M
2023-10-13 555.76 555.76 547.91 549.03 0.0M
2023-10-12 547.76 556.22 547.76 555.76 0.0M
2023-10-11 545.95 550.20 545.95 547.76 0.0M
2023-10-10 536.11 547.10 536.11 545.95 0.0M
2023-10-09 537.39 538.85 534.61 536.11 0.0M
2023-10-06 537.39 538.85 534.61 536.11 0.0M
2023-10-05 527.55 538.37 527.55 537.39 0.0M
2023-10-04 541.52 541.52 527.45 527.55 0.0M
2023-10-03 554.44 554.44 540.67 541.52 0.0M
2023-10-02 560.44 560.44 554.44 554.44 0.0M
2023-10-01 557.40 557.40 557.40 557.40 0.0M
2023-09-29 560.16 562.97 555.52 557.40 0.0M
2023-09-28 569.53 569.53 556.95 560.16 0.0M
2023-09-27 568.41 569.53 562.27 569.53 0.0M
2023-09-26 574.19 574.19 568.41 568.41 0.0M
2023-09-25 571.92 575.27 571.14 574.19 0.0M
2023-09-24 571.92 571.92 571.92 571.92 0.0M
2023-09-22 574.78 574.78 566.96 571.92 0.0M
2023-09-21 579.89 581.04 574.40 574.78 0.0M
2023-09-20 584.43 585.10 579.70 579.89 0.0M
2023-09-19 586.72 586.72 580.75 584.43 0.0M
2023-09-18 578.54 588.46 578.54 586.72 0.0M
2023-09-15 578.54 588.46 578.54 586.72 0.0M
2023-09-14 572.52 579.80 572.52 578.54 0.0M
2023-09-13 571.78 574.19 570.45 572.52 0.0M
2023-09-12 566.83 572.15 566.36 571.78 0.0M
2023-09-11 570.49 572.95 565.79 566.83 0.0M
2023-09-10 570.49 570.49 570.49 570.49 0.0M
2023-09-08 579.22 579.22 569.48 570.49 0.0M
2023-09-07 580.63 582.50 578.75 579.22 0.0M
2023-09-06 576.30 581.71 576.30 580.63 0.0M
2023-09-05 574.58 576.30 571.39 576.30 0.0M
2023-09-04 569.35 574.58 569.35 574.58 0.0M
2023-09-03 569.35 569.35 569.35 569.35 0.0M
2023-09-01 567.03 570.08 565.10 569.35 0.0M
2023-08-31 561.50 568.64 561.50 567.03 0.0M
2023-08-30 559.12 563.56 559.12 561.50 0.0M
2023-08-29 556.69 560.81 556.69 559.12 0.0M
2023-08-28 548.05 557.05 548.05 556.69 0.0M
2023-08-27 548.05 548.05 548.05 548.05 0.0M
2023-08-25 553.97 553.97 547.40 548.05 0.0M
2023-08-24 551.77 554.54 550.91 553.97 0.0M
2023-08-23 548.05 552.06 546.47 551.77 0.0M
2023-08-22 542.52 548.19 542.52 548.05 0.0M
2023-08-21 542.80 545.55 541.35 542.52 0.0M
2023-08-20 542.80 542.80 542.80 542.80 0.0M
2023-08-18 546.96 546.96 540.58 542.80 0.0M
2023-08-17 548.10 548.10 540.92 546.96 0.0M
2023-08-16 555.06 555.06 548.08 548.10 0.0M
2023-08-15 553.63 557.88 553.63 555.06 0.0M
2023-08-14 558.44 561.15 553.04 553.63 0.0M
2023-08-13 558.44 558.44 558.44 558.44 0.0M
2023-08-11 553.53 558.62 551.44 558.44 0.0M
2023-08-10 553.53 558.62 551.44 558.44 0.0M
2023-08-09 559.02 561.11 553.19 553.53 0.0M
2023-08-08 556.29 562.02 556.29 559.02 0.0M
2023-08-07 554.68 556.68 551.01 556.29 0.0M
2023-08-06 554.68 554.68 554.68 554.68 0.0M
2023-08-04 555.00 557.23 552.56 554.68 0.0M
2023-08-03 564.72 564.72 554.48 555.00 0.0M
2023-08-02 571.60 571.60 563.12 564.72 0.0M
2023-08-01 565.42 571.75 565.42 571.60 0.0M
2023-07-31 558.60 568.31 558.60 565.42 0.0M
2023-07-30 558.60 558.60 558.60 558.60 0.0M
2023-07-28 559.69 560.11 549.31 558.60 0.0M
2023-07-27 557.53 560.06 554.39 559.69 0.0M
2023-07-26 558.44 558.52 554.32 557.53 0.0M
2023-07-25 554.85 558.44 554.85 558.44 0.0M
2023-07-24 549.70 555.47 549.70 554.85 0.0M
2023-07-23 549.70 549.70 549.70 549.70 0.0M
2023-07-21 552.83 552.83 547.04 549.70 0.0M
2023-07-20 556.78 557.27 552.46 552.83 0.0M
2023-07-19 549.49 556.78 549.49 556.78 0.0M
2023-07-18 546.72 551.85 546.72 549.49 0.0M
2023-07-17 546.59 550.26 544.37 546.72 0.0M
2023-07-14 546.59 550.26 544.37 546.72 0.0M
2023-07-13 543.10 547.98 540.16 546.59 0.0M
2023-07-12 549.06 550.10 541.84 543.10 0.0M
2023-07-11 550.08 553.87 547.64 549.06 0.0M
2023-07-10 553.88 554.93 549.15 550.08 0.0M
2023-07-09 553.88 553.88 553.88 553.88 0.0M
2023-07-07 559.34 559.36 552.84 553.88 0.0M
2023-07-06 567.51 567.51 557.55 559.34 0.0M
2023-07-05 568.08 568.08 563.24 567.51 0.0M
2023-07-04 572.05 572.05 567.70 568.08 0.0M
2023-07-03 561.13 572.21 561.13 572.05 0.0M
2023-07-02 561.13 561.13 561.13 561.13 0.0M
2023-06-30 562.25 562.25 557.93 561.13 0.0M
2023-06-29 561.72 566.16 560.98 562.25 0.0M
2023-06-28 551.45 561.72 551.45 561.72 0.0M
2023-06-27 551.17 553.22 547.62 551.45 0.0M
2023-06-26 551.23 553.59 546.42 551.17 0.0M
2023-06-25 551.23 551.23 551.23 551.23 0.0M
2023-06-23 556.98 561.46 548.97 551.23 0.0M
2023-06-22 559.54 561.56 556.40 556.98 0.0M
2023-06-21 555.27 559.86 552.67 559.54 0.0M
2023-06-20 557.04 557.04 551.72 555.27 0.0M
2023-06-19 561.90 561.90 554.49 557.04 0.0M
2023-06-18 561.90 561.90 561.90 561.90 0.0M
2023-06-16 562.69 562.86 556.16 561.90 0.0M
2023-06-15 561.36 566.09 560.21 562.69 0.0M
2023-06-14 553.83 563.70 553.83 561.36 0.0M
2023-06-13 543.81 555.34 543.81 553.83 0.0M
2023-06-12 541.52 544.43 541.44 543.81 0.0M
2023-06-11 541.52 541.52 541.52 541.52 0.0M
2023-06-09 534.69 542.42 534.63 541.52 0.0M
2023-06-08 537.22 540.25 531.45 534.69 0.0M
2023-06-07 546.08 549.78 537.22 537.22 0.0M
2023-06-06 541.53 546.16 536.64 546.08 0.0M
2023-06-05 531.70 541.53 531.70 541.53 0.0M
2023-06-04 531.70 531.70 531.70 531.70 0.0M
2023-06-02 524.90 531.88 524.90 531.70 0.0M
2023-06-01 520.51 525.56 520.42 524.90 0.0M
2023-05-31 527.32 527.32 519.13 520.51 0.0M
2023-05-30 528.35 528.35 523.72 527.32 0.0M
2023-05-29 527.42 534.82 527.42 528.35 0.0M
2023-05-28 527.42 527.42 527.42 527.42 0.0M
2023-05-26 523.98 530.72 523.98 527.42 0.0M
2023-05-25 523.91 526.16 520.70 523.98 0.0M
2023-05-24 524.84 526.32 521.45 523.91 0.0M
2023-05-23 532.32 534.47 524.84 524.84 0.0M
2023-05-22 528.25 532.37 526.71 532.32 0.0M
2023-05-21 528.25 528.25 528.25 528.25 0.0M
2023-05-19 527.34 532.22 526.93 528.25 0.0M
2023-05-18 520.05 528.97 520.05 527.34 0.0M
2023-05-17 516.58 521.05 516.58 520.05 0.0M
2023-05-16 513.30 516.80 513.30 516.58 0.0M
2023-05-15 510.05 513.50 510.05 513.30 0.0M
2023-05-14 510.05 510.05 510.05 510.05 0.0M
2023-05-12 504.99 510.40 504.68 510.05 0.0M
2023-05-11 505.97 506.54 503.68 504.99 0.0M
2023-05-10 508.24 508.24 503.67 505.97 0.0M
2023-05-09 502.43 508.43 502.43 508.24 0.0M
2023-05-08 502.01 503.82 500.34 502.43 0.0M
2023-05-07 502.01 502.01 502.01 502.01 0.0M
2023-05-05 502.62 503.13 500.24 502.01 0.0M
2023-05-04 502.62 503.13 500.24 502.01 0.0M
2023-05-03 502.62 503.13 500.24 502.01 0.0M
2023-05-02 502.62 503.13 500.24 502.01 0.0M
2023-05-01 496.85 502.99 496.85 502.62 0.0M
2023-04-30 496.85 496.85 496.85 496.85 0.0M
2023-04-28 488.14 496.85 488.14 496.85 0.0M
2023-04-27 485.20 488.22 483.42 488.14 0.0M
2023-04-26 490.12 490.12 483.77 485.20 0.0M
2023-04-25 489.58 493.98 489.58 490.12 0.0M
2023-04-24 487.93 490.75 487.93 489.58 0.0M
2023-04-23 487.93 487.93 487.93 487.93 0.0M
2023-04-21 487.39 490.09 486.21 487.93 0.0M
2023-04-20 486.89 487.78 483.81 487.39 0.0M
2023-04-19 487.74 488.10 485.30 486.89 0.0M
2023-04-18 486.71 489.29 486.71 487.74 0.0M
2023-04-17 483.70 486.99 483.70 486.71 0.0M
2023-04-16 483.70 483.70 483.70 483.70 0.0M
2023-04-14 484.12 485.29 483.15 483.70 0.0M
2023-04-13 484.43 484.43 481.15 484.12 0.0M
2023-04-12 481.61 484.64 481.61 484.43 0.0M
2023-04-11 477.40 483.44 477.40 481.61 0.0M
2023-04-10 475.85 479.31 475.85 477.40 0.0M
2023-04-09 475.85 475.85 475.85 475.85 0.0M
2023-04-07 473.68 476.81 473.68 475.85 0.0M
2023-04-06 482.86 482.86 472.97 473.68 0.0M
2023-04-05 492.40 492.40 482.38 482.86 0.0M
2023-04-04 489.64 492.40 489.25 492.40 0.0M
2023-04-03 487.14 490.07 487.14 489.64 0.0M
2023-04-02 487.14 487.14 487.14 487.14 0.0M
2023-03-31 483.36 489.04 483.36 487.14 0.0M
2023-03-30 484.89 484.89 481.02 483.36 0.0M
2023-03-29 477.95 484.89 477.89 484.89 0.0M
2023-03-28 477.72 479.66 476.18 477.95 0.0M
2023-03-27 475.60 478.96 475.60 477.72 0.0M
2023-03-26 475.60 475.60 475.60 475.60 0.0M
2023-03-24 474.99 475.98 473.50 475.60 0.0M
2023-03-23 474.61 475.38 470.10 474.99 0.0M
2023-03-22 466.28 475.40 466.28 474.61 0.0M
2023-03-21 473.96 473.96 466.28 466.28 0.0M
2023-03-20 473.96 473.96 466.28 466.28 0.0M
2023-03-19 473.96 473.96 473.96 473.96 0.0M
2023-03-17 467.07 474.39 467.07 473.96 0.0M
2023-03-16 472.05 472.05 461.91 467.07 0.0M
2023-03-15 471.44 475.40 470.38 472.05 0.0M
2023-03-14 481.13 481.13 467.87 471.44 0.0M
2023-03-13 487.03 487.03 477.98 481.13 0.0M
2023-03-12 487.03 487.03 487.03 487.03 0.0M
2023-03-10 493.48 493.48 486.15 487.03 0.0M
2023-03-09 489.61 495.48 489.61 493.48 0.0M
2023-03-08 486.77 490.05 485.15 489.61 0.0M
2023-03-07 485.59 487.47 484.94 486.77 0.0M
2023-03-06 480.37 486.30 480.37 485.59 0.0M
2023-03-05 480.37 480.37 480.37 480.37 0.0M
2023-03-03 475.95 481.02 475.95 480.37 0.0M
2023-03-02 477.87 479.11 475.35 475.95 0.0M
2023-03-01 475.75 477.87 473.81 477.87 0.0M
2023-02-28 475.50 477.87 474.98 475.75 0.0M
2023-02-27 474.20 475.72 472.13 475.50 0.0M
2023-02-26 474.20 474.20 474.20 474.20 0.0M
2023-02-24 468.15 474.36 467.64 474.20 0.0M
2023-02-23 474.83 474.83 467.55 468.15 0.0M
2023-02-22 474.83 474.83 467.55 468.15 0.0M
2023-02-21 476.14 476.58 474.10 474.83 0.0M
2023-02-20 475.20 476.22 474.20 476.14 0.0M
2023-02-19 475.20 475.20 475.20 475.20 0.0M
2023-02-17 477.57 477.57 473.99 475.20 0.0M
2023-02-16 474.19 478.14 474.19 477.57 0.0M
2023-02-15 477.05 478.79 473.54 474.19 0.0M
2023-02-14 473.49 477.62 473.49 477.05 0.0M
2023-02-13 478.44 478.44 471.07 473.49 0.0M
2023-02-12 478.44 478.44 478.44 478.44 0.0M
2023-02-10 477.05 480.47 475.51 478.44 0.0M
2023-02-09 478.26 478.26 474.92 477.05 0.0M
2023-02-08 476.73 478.97 476.14 478.26 0.0M
2023-02-07 476.55 479.37 476.45 476.73 0.0M
2023-02-06 474.61 479.07 474.61 476.55 0.0M
2023-02-05 474.61 474.61 474.61 474.61 0.0M
2023-02-03 473.59 475.56 472.51 474.61 0.0M
2023-02-02 473.34 476.42 472.72 473.59 0.0M
2023-02-01 475.03 478.19 473.29 473.34 0.0M
2023-01-31 475.15 477.76 474.57 475.03 0.0M
2023-01-30 475.51 476.44 473.97 475.15 0.0M
2023-01-29 475.51 475.51 475.51 475.51 0.0M
2023-01-27 475.31 476.43 474.14 475.51 0.0M
2023-01-26 477.76 478.36 474.00 475.31 0.0M
2023-01-25 475.17 479.09 474.91 477.76 0.0M
2023-01-24 468.18 475.81 468.18 475.17 0.0M
2023-01-23 463.11 468.75 463.11 468.18 0.0M
2023-01-22 463.11 463.11 463.11 463.11 0.0M
2023-01-20 460.47 463.12 459.54 463.11 0.0M
2023-01-19 466.31 466.31 460.00 460.47 0.0M
2023-01-18 457.23 467.81 457.23 466.31 0.0M
2023-01-17 452.42 458.79 452.42 457.23 0.0M
2023-01-16 456.56 456.56 450.83 452.42 0.0M
2023-01-15 456.56 456.56 456.56 456.56 0.0M
2023-01-13 458.08 460.81 456.03 456.56 0.0M
2023-01-12 457.58 459.75 456.86 458.08 0.0M
2023-01-11 452.84 457.81 452.84 457.58 0.0M
2023-01-10 448.02 454.75 448.02 452.84 0.0M
2023-01-09 444.98 449.07 443.56 448.02 0.0M
2023-01-06 444.98 449.07 443.56 448.02 0.0M
2023-01-05 443.77 445.56 443.02 444.98 0.0M
2023-01-04 450.10 450.10 443.28 443.77 0.0M
2023-01-03 451.36 454.70 449.90 450.10 0.0M
2023-01-02 451.36 454.70 449.90 450.10 0.0M