JPX-Nikkei Mid and Small Cap (JPXNKMSC)

JPXNKMSC
🏛️ 일본 →
22,543.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 17,564.91 17,656.95 17,547.25 17,637.98 0.0M
2023-12-28 17,419.60 17,567.62 17,379.70 17,567.62 0.0M
2023-12-27 17,342.31 17,516.12 17,342.31 17,516.12 0.0M
2023-12-26 17,231.99 17,318.58 17,225.02 17,279.34 0.0M
2023-12-25 17,442.40 17,444.23 17,220.55 17,235.63 0.0M
2023-12-22 17,273.43 17,380.66 17,271.78 17,340.57 0.0M
2023-12-21 17,167.94 17,284.57 17,167.94 17,221.57 0.0M
2023-12-20 17,376.73 17,432.87 17,334.98 17,338.26 0.0M
2023-12-19 17,091.48 17,296.58 17,050.28 17,296.58 0.0M
2023-12-18 17,023.41 17,102.21 16,930.30 17,075.61 0.0M
2023-12-15 17,021.79 17,189.02 17,020.94 17,150.74 0.0M
2023-12-14 17,162.34 17,246.23 16,930.93 16,986.42 0.0M
2023-12-13 17,078.67 17,154.20 17,015.99 17,076.85 0.0M
2023-12-12 17,219.52 17,236.80 16,996.82 17,035.36 0.0M
2023-12-11 17,018.79 17,142.51 17,018.79 17,108.34 0.0M
2023-12-08 17,011.18 17,110.84 16,823.24 16,881.06 0.0M
2023-12-07 17,249.01 17,253.78 17,091.72 17,099.72 0.0M
2023-12-06 17,113.46 17,407.67 17,113.46 17,387.27 0.0M
2023-12-05 17,360.64 17,395.92 17,078.97 17,078.97 0.0M
2023-12-04 17,388.51 17,488.86 17,276.30 17,441.39 0.0M
2023-12-01 17,463.71 17,484.40 17,387.05 17,415.50 0.0M
2023-11-30 17,317.74 17,446.63 17,309.87 17,427.22 0.0M
2023-11-29 17,246.60 17,374.45 17,246.60 17,319.02 0.0M
2023-11-28 17,305.45 17,341.10 17,229.71 17,303.16 0.0M
2023-11-27 17,388.27 17,442.33 17,243.09 17,300.48 0.0M
2023-11-24 17,353.43 17,402.72 17,308.59 17,324.86 0.0M
2023-11-22 17,140.38 17,306.34 17,137.58 17,270.75 0.0M
2023-11-21 17,087.86 17,245.41 17,038.22 17,215.19 0.0M
2023-11-20 17,107.21 17,210.93 17,009.64 17,038.19 0.0M
2023-11-17 16,852.96 17,073.02 16,851.19 17,073.02 0.0M
2023-11-16 16,918.14 17,001.81 16,796.16 16,878.72 0.0M
2023-11-15 16,864.28 17,009.54 16,854.22 16,980.99 0.0M
2023-11-14 16,733.42 16,775.45 16,676.41 16,700.31 0.0M
2023-11-13 16,892.35 16,893.02 16,669.10 16,702.09 0.0M
2023-11-10 16,699.93 16,841.75 16,643.90 16,819.89 0.0M
2023-11-09 16,587.30 16,823.04 16,551.32 16,785.94 0.0M
2023-11-08 16,728.23 16,803.94 16,484.94 16,573.55 0.0M
2023-11-07 16,750.86 16,846.06 16,671.87 16,671.98 0.0M
2023-11-06 16,743.16 16,841.50 16,697.73 16,793.33 0.0M
2023-11-02 16,511.56 16,619.56 16,481.78 16,534.37 0.0M
2023-11-01 16,380.68 16,428.87 16,291.57 16,367.12 0.0M
2023-10-31 15,996.38 16,206.62 15,912.63 16,206.62 0.0M
2023-10-30 16,055.24 16,114.42 15,921.43 16,000.40 0.0M
2023-10-27 15,952.02 16,149.43 15,906.52 16,149.43 0.0M
2023-10-26 15,879.66 16,019.16 15,795.11 15,836.32 0.0M
2023-10-25 16,101.76 16,163.20 15,990.53 16,005.63 0.0M
2023-10-24 15,854.41 16,030.46 15,523.52 15,994.57 0.0M
2023-10-23 15,991.57 16,061.73 15,811.47 15,818.39 0.0M
2023-10-20 16,041.82 16,149.67 15,933.88 16,083.03 0.0M
2023-10-19 16,151.95 16,258.33 16,086.29 16,133.66 0.0M
2023-10-18 16,296.63 16,364.55 16,171.37 16,349.99 0.0M
2023-10-17 16,229.78 16,369.30 16,164.92 16,249.67 0.0M
2023-10-16 16,158.07 16,241.66 16,008.87 16,053.66 0.0M
2023-10-13 16,478.48 16,533.01 16,268.23 16,296.41 0.0M
2023-10-12 16,352.59 16,589.41 16,327.96 16,589.41 0.0M
2023-10-11 16,508.76 16,508.76 16,343.42 16,343.54 0.0M
2023-10-10 16,328.53 16,506.51 16,324.36 16,495.16 0.0M
2023-10-06 16,192.89 16,277.82 16,147.52 16,186.46 0.0M
2023-10-05 15,974.28 16,175.98 15,947.64 16,160.54 0.0M
2023-10-04 15,990.11 16,043.15 15,807.02 15,850.28 0.0M
2023-10-03 16,476.56 16,484.76 16,210.67 16,210.67 0.0M
2023-10-02 16,796.97 16,891.87 16,544.52 16,544.52 0.0M
2023-09-29 16,891.12 16,897.32 16,631.26 16,696.18 0.0M
2023-09-28 16,858.59 16,960.07 16,742.37 16,831.04 0.0M
2023-09-27 16,787.27 17,024.90 16,754.49 17,020.99 0.0M
2023-09-26 17,022.97 17,022.97 16,901.86 16,901.86 0.0M
2023-09-25 16,886.99 17,036.30 16,834.72 17,030.73 0.0M
2023-09-22 16,643.80 16,893.75 16,619.51 16,820.15 0.0M
2023-09-21 16,852.52 16,945.46 16,769.44 16,785.53 0.0M
2023-09-20 17,073.66 17,089.57 16,879.24 16,879.24 0.0M
2023-09-19 17,050.11 17,074.19 16,941.08 17,074.19 0.0M
2023-09-15 17,087.90 17,122.49 17,031.70 17,078.24 0.0M
2023-09-14 16,969.84 17,047.00 16,924.18 17,017.09 0.0M
2023-09-13 16,989.26 16,995.08 16,902.78 16,936.28 0.0M
2023-09-12 16,984.43 17,049.38 16,927.79 17,013.97 0.0M
2023-09-11 17,032.90 17,095.82 16,866.81 16,927.45 0.0M
2023-09-08 17,059.43 17,143.88 16,965.94 17,002.74 0.0M
2023-09-07 17,210.11 17,271.08 17,142.43 17,148.84 0.0M
2023-09-06 17,268.36 17,302.02 17,254.16 17,289.25 0.0M
2023-09-05 17,169.37 17,281.97 17,146.21 17,281.97 0.0M
2023-09-04 17,085.85 17,190.13 17,067.06 17,178.10 0.0M
2023-09-01 16,889.33 17,038.73 16,882.68 17,038.73 0.0M
2023-08-31 16,825.70 16,933.50 16,824.58 16,905.89 0.0M
2023-08-30 16,846.40 16,860.09 16,779.51 16,796.52 0.0M
2023-08-29 16,740.95 16,807.39 16,722.74 16,807.39 0.0M
2023-08-28 16,639.52 16,702.97 16,617.56 16,701.37 0.0M
2023-08-25 16,419.17 16,562.82 16,389.36 16,530.54 0.0M
2023-08-24 16,544.54 16,594.85 16,533.71 16,573.45 0.0M
2023-08-23 16,308.85 16,514.97 16,305.04 16,514.97 0.0M
2023-08-22 16,304.64 16,364.10 16,274.04 16,364.10 0.0M
2023-08-21 16,160.80 16,300.84 16,160.80 16,250.78 0.0M
2023-08-18 16,138.01 16,210.34 16,074.67 16,139.22 0.0M
2023-08-17 16,287.03 16,288.25 16,091.32 16,263.06 0.0M
2023-08-16 16,370.39 16,412.90 16,338.79 16,341.04 0.0M
2023-08-15 16,511.90 16,520.95 16,444.03 16,506.53 0.0M
2023-08-14 16,657.29 16,684.24 16,432.82 16,463.61 0.0M
2023-08-10 16,540.95 16,653.99 16,458.23 16,653.75 0.0M
2023-08-09 16,603.05 16,629.53 16,524.41 16,606.56 0.0M
2023-08-08 16,739.55 16,748.91 16,627.18 16,639.14 0.0M
2023-08-07 16,540.22 16,699.96 16,511.11 16,699.71 0.0M
2023-08-04 16,478.22 16,659.53 16,477.45 16,609.07 0.0M
2023-08-03 16,671.75 16,690.56 16,499.00 16,520.14 0.0M
2023-08-02 16,841.59 16,958.61 16,783.47 16,811.70 0.0M
2023-08-01 16,946.48 16,958.96 16,871.93 16,948.53 0.0M
2023-07-31 16,965.55 16,999.41 16,880.62 16,941.40 0.0M
2023-07-28 16,622.37 16,795.63 16,550.01 16,763.30 0.0M
2023-07-27 16,713.91 16,804.83 16,674.02 16,804.83 0.0M
2023-07-26 16,785.29 16,787.10 16,664.44 16,758.74 0.0M
2023-07-25 16,757.84 16,792.94 16,727.78 16,790.86 0.0M
2023-07-24 16,696.92 16,735.25 16,671.58 16,717.68 0.0M
2023-07-21 16,579.69 16,627.09 16,506.30 16,572.22 0.0M
2023-07-20 16,777.43 16,777.82 16,617.50 16,617.50 0.0M
2023-07-19 16,748.18 16,776.31 16,685.78 16,771.03 0.0M
2023-07-18 16,572.73 16,670.30 16,562.81 16,619.85 0.0M
2023-07-14 16,648.13 16,665.85 16,453.94 16,535.99 0.0M
2023-07-13 16,440.32 16,555.34 16,338.89 16,544.92 0.0M
2023-07-12 16,593.17 16,593.17 16,386.53 16,386.53 0.0M
2023-07-11 16,626.63 16,670.31 16,511.52 16,541.63 0.0M
2023-07-10 16,527.45 16,623.23 16,503.72 16,532.03 0.0M
2023-07-07 16,424.78 16,603.95 16,383.05 16,492.32 0.0M
2023-07-06 16,665.43 16,709.34 16,551.45 16,597.95 0.0M
2023-07-05 16,757.74 16,812.51 16,676.99 16,777.53 0.0M
2023-07-04 16,849.48 16,899.42 16,816.15 16,856.25 0.0M
2023-07-03 16,908.42 17,000.55 16,908.42 16,919.61 0.0M
2023-06-30 16,780.27 16,790.78 16,675.92 16,763.83 0.0M
2023-06-29 16,847.07 16,894.46 16,755.88 16,802.66 0.0M
2023-06-28 16,623.75 16,783.33 16,581.14 16,783.33 0.0M
2023-06-27 16,545.00 16,545.00 16,380.72 16,491.11 0.0M
2023-06-26 16,669.07 16,727.89 16,518.50 16,603.43 0.0M
2023-06-23 17,004.73 17,024.87 16,617.36 16,685.66 0.0M
2023-06-22 16,936.81 17,030.73 16,880.62 16,905.48 0.0M
2023-06-21 16,834.95 17,005.69 16,830.59 16,933.06 0.0M
2023-06-20 16,815.23 16,881.85 16,739.41 16,881.85 0.0M
2023-06-19 16,863.77 16,916.07 16,770.12 16,860.43 0.0M
2023-06-16 16,697.20 16,803.15 16,647.73 16,801.01 0.0M
2023-06-15 16,658.89 16,785.61 16,639.87 16,669.23 0.0M
2023-06-14 16,729.25 16,729.91 16,597.42 16,663.98 0.0M
2023-06-13 16,642.97 16,698.43 16,593.30 16,623.94 0.0M
2023-06-12 16,417.89 16,566.94 16,399.40 16,560.03 0.0M
2023-06-09 16,298.10 16,354.12 16,271.15 16,313.88 0.0M
2023-06-08 16,347.80 16,380.62 16,100.67 16,165.26 0.0M
2023-06-07 16,515.45 16,582.02 16,336.01 16,347.26 0.0M
2023-06-06 16,275.48 16,413.16 16,226.31 16,412.20 0.0M
2023-06-05 16,416.47 16,421.57 16,325.27 16,393.84 0.0M
2023-06-02 15,958.36 16,180.67 15,956.13 16,180.67 0.0M
2023-06-01 15,858.52 15,974.64 15,842.39 15,915.42 0.0M
2023-05-31 16,034.80 16,065.83 15,893.26 15,910.41 0.0M
2023-05-30 16,160.33 16,224.58 16,038.72 16,164.56 0.0M
2023-05-29 16,308.79 16,308.79 16,200.48 16,208.98 0.0M
2023-05-26 16,237.33 16,258.92 16,112.92 16,112.92 0.0M
2023-05-25 16,180.38 16,271.51 16,171.00 16,236.73 0.0M
2023-05-24 16,217.32 16,300.82 16,200.08 16,218.12 0.0M
2023-05-23 16,463.06 16,500.00 16,236.55 16,288.33 0.0M
2023-05-22 16,326.70 16,392.00 16,270.33 16,388.76 0.0M
2023-05-19 16,330.72 16,392.96 16,295.06 16,330.30 0.0M
2023-05-18 16,280.97 16,293.89 16,184.50 16,270.25 0.0M
2023-05-17 16,247.66 16,273.84 16,191.65 16,191.65 0.0M
2023-05-16 16,331.22 16,335.09 16,214.15 16,291.56 0.0M
2023-05-15 16,225.02 16,266.71 16,180.70 16,255.90 0.0M
2023-05-12 16,160.06 16,185.68 16,101.33 16,162.98 0.0M
2023-05-11 16,187.03 16,242.02 16,174.02 16,188.72 0.0M
2023-05-10 16,295.23 16,338.72 16,216.24 16,229.95 0.0M
2023-05-09 16,150.08 16,298.04 16,149.46 16,288.08 0.0M
2023-05-08 16,051.05 16,138.48 16,047.60 16,105.20 0.0M
2023-05-02 16,100.64 16,100.65 15,971.03 16,039.54 0.0M
2023-05-01 16,098.88 16,116.42 16,024.47 16,081.69 0.0M
2023-04-28 15,905.05 15,983.39 15,867.96 15,983.39 0.0M
2023-04-27 15,680.37 15,736.67 15,666.73 15,720.96 0.0M
2023-04-26 15,813.12 15,821.10 15,682.42 15,740.72 0.0M
2023-04-25 15,997.91 16,078.39 15,932.44 15,957.95 0.0M
2023-04-24 15,910.16 15,977.41 15,902.19 15,928.25 0.0M
2023-04-21 15,837.31 15,958.57 15,804.37 15,873.57 0.0M
2023-04-20 15,801.91 15,935.42 15,798.59 15,881.90 0.0M
2023-04-19 15,897.27 15,934.11 15,837.41 15,896.46 0.0M
2023-04-18 15,939.79 15,987.95 15,915.34 15,975.68 0.0M
2023-04-17 15,951.49 15,951.49 15,828.71 15,892.97 0.0M
2023-04-14 15,914.28 15,965.46 15,908.86 15,943.07 0.0M
2023-04-13 15,705.56 15,840.25 15,686.32 15,836.40 0.0M
2023-04-12 15,663.34 15,775.53 15,661.47 15,770.61 0.0M
2023-04-11 15,652.87 15,701.05 15,612.59 15,639.98 0.0M
2023-04-10 15,530.34 15,578.90 15,485.43 15,524.97 0.0M
2023-04-07 15,436.62 15,487.31 15,411.84 15,433.39 0.0M
2023-04-06 15,380.68 15,441.30 15,360.09 15,384.64 0.0M
2023-04-05 15,766.72 15,781.26 15,546.87 15,546.87 0.0M
2023-04-04 15,973.15 15,974.45 15,880.18 15,912.23 0.0M
2023-04-03 16,043.57 16,054.79 15,970.41 16,006.44 0.0M
2023-03-31 15,914.39 15,967.23 15,839.92 15,887.20 0.0M
2023-03-30 15,813.44 15,855.81 15,737.20 15,816.17 0.0M
2023-03-29 15,686.82 15,917.22 15,668.21 15,917.22 0.0M
2023-03-28 15,764.18 15,764.18 15,591.16 15,611.91 0.0M
2023-03-27 15,677.62 15,737.78 15,634.88 15,698.18 0.0M
2023-03-24 15,543.62 15,613.16 15,484.34 15,591.57 0.0M
2023-03-23 15,393.46 15,583.68 15,332.25 15,582.26 0.0M
2023-03-22 15,518.19 15,576.37 15,491.48 15,535.90 0.0M
2023-03-20 15,544.95 15,559.44 15,266.34 15,266.34 0.0M
2023-03-17 15,548.91 15,649.81 15,516.20 15,621.43 0.0M
2023-03-16 15,362.42 15,459.75 15,264.95 15,402.44 0.0M
2023-03-15 15,668.83 15,703.99 15,586.99 15,638.63 0.0M
2023-03-14 15,708.47 15,715.87 15,401.08 15,486.70 0.0M
2023-03-13 15,965.89 15,974.70 15,800.46 15,947.90 0.0M
2023-03-10 16,283.64 16,340.14 16,168.83 16,178.29 0.0M
2023-03-09 16,382.54 16,456.29 16,375.19 16,456.29 0.0M
2023-03-08 16,201.40 16,316.36 16,201.40 16,305.28 0.0M
2023-03-07 16,169.81 16,267.06 16,165.29 16,262.31 0.0M
2023-03-06 16,183.69 16,193.98 16,125.81 16,171.58 0.0M
2023-03-03 16,012.14 16,116.26 15,982.61 16,097.26 0.0M
2023-03-02 15,974.54 15,997.30 15,894.98 15,926.35 0.0M
2023-03-01 15,873.35 15,941.10 15,823.64 15,936.62 0.0M
2023-02-28 15,904.54 15,957.13 15,878.55 15,889.96 0.0M
2023-02-27 15,740.93 15,852.02 15,740.93 15,851.91 0.0M
2023-02-24 15,733.80 15,821.22 15,702.48 15,821.22 0.0M
2023-02-22 15,722.72 15,744.53 15,658.34 15,693.31 0.0M
2023-02-21 15,865.37 15,914.11 15,848.78 15,848.78 0.0M
2023-02-20 15,820.76 15,876.70 15,780.76 15,860.26 0.0M
2023-02-17 15,786.31 15,837.52 15,771.79 15,772.05 0.0M
2023-02-16 15,819.86 15,916.91 15,819.40 15,916.81 0.0M
2023-02-15 15,842.22 15,851.33 15,679.37 15,715.99 0.0M
2023-02-14 15,787.17 15,819.39 15,718.64 15,791.56 0.0M
2023-02-13 15,790.40 15,795.76 15,620.97 15,659.31 0.0M
2023-02-10 15,829.67 15,972.84 15,787.43 15,814.90 0.0M
2023-02-09 15,808.49 15,937.81 15,807.52 15,918.49 0.0M
2023-02-08 15,834.47 15,873.31 15,800.63 15,873.05 0.0M
2023-02-07 15,852.21 15,904.27 15,822.54 15,832.01 0.0M
2023-02-06 15,883.90 15,919.39 15,820.60 15,849.60 0.0M
2023-02-03 15,861.94 15,867.17 15,790.01 15,820.22 0.0M
2023-02-02 16,004.47 16,044.65 15,892.65 15,911.17 0.0M
2023-02-01 16,009.59 16,081.81 15,920.30 15,923.11 0.0M
2023-01-31 15,934.44 15,983.44 15,922.36 15,971.48 0.0M
2023-01-30 15,876.04 15,967.55 15,869.03 15,934.99 0.0M
2023-01-27 15,934.67 15,955.08 15,843.35 15,881.05 0.0M
2023-01-26 15,934.26 15,959.58 15,887.72 15,909.82 0.0M
2023-01-25 15,855.61 15,968.00 15,842.60 15,936.82 0.0M
2023-01-24 15,836.24 15,931.37 15,832.12 15,902.79 0.0M
2023-01-23 15,655.51 15,724.91 15,627.04 15,722.71 0.0M
2023-01-20 15,402.09 15,506.71 15,393.08 15,500.52 0.0M
2023-01-19 15,379.47 15,482.47 15,353.94 15,419.03 0.0M
2023-01-18 15,227.52 15,518.77 15,219.28 15,462.94 0.0M
2023-01-17 15,083.44 15,199.39 15,083.44 15,177.46 0.0M
2023-01-16 15,086.78 15,199.38 15,064.36 15,064.36 0.0M
2023-01-13 15,216.03 15,329.16 15,185.62 15,205.51 0.0M
2023-01-12 15,364.24 15,377.73 15,272.85 15,276.86 0.0M
2023-01-11 15,234.59 15,367.29 15,234.59 15,320.96 0.0M
2023-01-10 15,214.08 15,257.03 15,144.13 15,144.60 0.0M
2023-01-06 14,978.35 15,112.11 14,977.05 15,101.33 0.0M
2023-01-05 15,036.71 15,119.65 15,006.58 15,046.09 0.0M
2023-01-04 15,360.94 15,362.36 15,056.12 15,056.12 0.0M