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
2024-12-30 20,196.08 20,246.25 20,091.72 20,105.97 0.0M
2024-12-27 19,954.93 20,155.13 19,933.67 20,155.13 0.0M
2024-12-26 19,771.59 19,901.67 19,752.57 19,901.67 0.0M
2024-12-25 19,788.05 19,788.05 19,623.93 19,764.96 0.0M
2024-12-24 19,773.82 19,774.11 19,651.20 19,725.52 0.0M
2024-12-23 19,674.19 19,773.93 19,667.06 19,755.68 0.0M
2024-12-20 19,778.17 19,810.89 19,579.26 19,579.26 0.0M
2024-12-19 19,504.23 19,771.00 19,504.23 19,739.50 0.0M
2024-12-18 19,741.20 19,889.40 19,709.64 19,747.72 0.0M
2024-12-17 19,866.29 19,896.65 19,719.07 19,733.46 0.0M
2024-12-16 19,954.41 19,975.76 19,851.08 19,851.08 0.0M
2024-12-13 19,921.76 19,989.14 19,852.39 19,906.78 0.0M
2024-12-12 20,118.44 20,126.92 19,992.83 19,992.83 0.0M
2024-12-11 19,954.01 19,959.84 19,830.53 19,933.58 0.0M
2024-12-10 20,045.68 20,052.00 19,897.34 19,937.71 0.0M
2024-12-09 19,979.67 20,047.71 19,906.50 19,971.30 0.0M
2024-12-06 20,027.12 20,031.97 19,844.64 19,886.62 0.0M
2024-12-05 19,965.99 20,060.61 19,957.76 20,010.58 0.0M
2024-12-04 20,039.44 20,050.44 19,819.62 19,842.16 0.0M
2024-12-03 19,822.23 20,134.31 19,822.23 20,066.39 0.0M
2024-12-02 19,707.79 19,834.23 19,668.39 19,760.74 0.0M
2024-11-29 19,610.66 19,706.45 19,536.15 19,656.50 0.0M
2024-11-28 19,398.75 19,611.77 19,395.55 19,602.12 0.0M
2024-11-27 19,584.99 19,606.34 19,324.95 19,421.81 0.0M
2024-11-26 19,719.53 19,763.00 19,539.90 19,655.45 0.0M
2024-11-25 19,935.18 19,957.25 19,740.08 19,740.08 0.0M
2024-11-22 19,709.36 19,836.75 19,675.54 19,809.36 0.0M
2024-11-21 19,610.71 19,688.95 19,574.42 19,657.07 0.0M
2024-11-20 19,642.94 19,707.68 19,520.60 19,566.41 0.0M
2024-11-19 19,496.42 19,654.89 19,486.68 19,634.77 0.0M
2024-11-18 19,389.59 19,536.48 19,384.65 19,449.04 0.0M
2024-11-15 19,558.24 19,582.43 19,467.68 19,467.68 0.0M
2024-11-14 19,635.97 19,645.26 19,476.82 19,476.82 0.0M
2024-11-13 19,733.23 19,816.12 19,600.45 19,641.61 0.0M
2024-11-12 19,680.12 19,873.82 19,632.89 19,735.38 0.0M
2024-11-11 19,482.81 19,623.73 19,470.40 19,623.73 0.0M
2024-11-08 19,596.63 19,689.89 19,531.31 19,533.15 0.0M
2024-11-07 19,389.92 19,565.80 19,302.95 19,467.54 0.0M
2024-11-06 19,164.03 19,389.57 19,145.11 19,245.12 0.0M
2024-11-05 19,098.23 19,186.63 19,004.75 19,112.31 0.0M
2024-11-01 19,133.43 19,246.99 18,999.72 19,000.71 0.0M
2024-10-31 19,201.85 19,338.87 19,149.96 19,310.35 0.0M
2024-10-30 19,157.76 19,281.82 19,125.90 19,197.98 0.0M
2024-10-29 18,987.05 19,103.81 18,940.45 19,083.78 0.0M
2024-10-28 18,640.28 18,991.66 18,636.57 18,973.73 0.0M
2024-10-25 18,834.89 18,844.96 18,556.64 18,623.38 0.0M
2024-10-24 18,763.88 18,866.73 18,698.65 18,826.88 0.0M
2024-10-23 19,075.11 19,095.45 18,893.24 18,902.10 0.0M
2024-10-22 19,391.01 19,391.01 19,067.13 19,111.64 0.0M
2024-10-21 19,397.89 19,486.69 19,358.06 19,430.12 0.0M
2024-10-18 19,441.14 19,484.39 19,353.72 19,385.34 0.0M
2024-10-17 19,545.65 19,552.84 19,382.35 19,390.09 0.0M
2024-10-16 19,507.11 19,671.86 19,460.14 19,502.90 0.0M
2024-10-15 19,610.38 19,706.27 19,525.69 19,665.41 0.0M
2024-10-11 19,517.60 19,586.86 19,460.86 19,465.27 0.0M
2024-10-10 19,687.59 19,687.59 19,468.29 19,510.34 0.0M
2024-10-09 19,650.16 19,715.83 19,575.23 19,646.49 0.0M
2024-10-08 19,587.97 19,661.85 19,482.62 19,524.07 0.0M
2024-10-07 19,772.03 19,798.50 19,683.21 19,751.36 0.0M
2024-10-04 19,499.27 19,609.57 19,499.27 19,535.28 0.0M
2024-10-03 19,565.91 19,640.64 19,472.64 19,477.91 0.0M
2024-10-02 19,417.12 19,539.73 19,219.41 19,272.77 0.0M
2024-10-01 19,491.14 19,626.66 19,403.04 19,588.15 0.0M
2024-09-30 19,498.72 19,563.62 19,332.05 19,401.29 0.0M
2024-09-27 19,804.20 19,886.53 19,725.95 19,843.37 0.0M
2024-09-26 19,531.81 19,857.56 19,521.68 19,857.56 0.0M
2024-09-25 19,345.46 19,432.51 19,279.88 19,368.59 0.0M
2024-09-24 19,498.01 19,498.24 19,348.79 19,350.75 0.0M
2024-09-20 19,369.55 19,467.20 19,339.91 19,340.27 0.0M
2024-09-19 19,058.92 19,243.49 19,049.83 19,168.94 0.0M
2024-09-18 18,851.10 18,949.64 18,742.77 18,876.33 0.0M
2024-09-17 18,739.72 18,779.58 18,466.68 18,679.76 0.0M
2024-09-13 18,683.93 18,742.19 18,592.65 18,621.48 0.0M
2024-09-12 18,564.80 18,817.94 18,561.85 18,730.65 0.0M
2024-09-11 18,617.04 18,632.72 18,145.30 18,271.53 0.0M
2024-09-10 18,697.43 18,803.43 18,659.73 18,674.18 0.0M
2024-09-09 18,376.10 18,627.64 18,222.90 18,599.28 0.0M
2024-09-06 18,959.83 18,965.56 18,604.87 18,716.66 0.0M
2024-09-05 18,742.84 19,092.20 18,738.11 18,871.03 0.0M
2024-09-04 19,134.24 19,185.05 18,830.69 18,875.76 0.0M
2024-09-03 19,324.05 19,486.48 19,323.84 19,469.73 0.0M
2024-09-02 19,503.48 19,503.48 19,179.59 19,284.34 0.0M
2024-08-30 19,238.87 19,401.66 19,226.63 19,371.85 0.0M
2024-08-29 19,153.60 19,267.81 19,104.37 19,200.45 0.0M
2024-08-28 19,175.39 19,234.96 19,088.07 19,234.71 0.0M
2024-08-27 19,032.32 19,257.71 19,004.05 19,252.22 0.0M
2024-08-26 19,003.38 19,038.55 18,917.25 19,008.72 0.0M
2024-08-23 19,021.43 19,055.21 18,897.42 19,020.17 0.0M
2024-08-22 18,990.77 19,099.05 18,939.38 19,038.29 0.0M
2024-08-21 18,819.36 18,943.79 18,810.68 18,903.86 0.0M
2024-08-20 18,808.35 19,016.08 18,807.88 18,987.37 0.0M
2024-08-19 18,799.07 18,931.74 18,619.93 18,634.75 0.0M
2024-08-16 18,604.43 18,877.25 18,594.54 18,875.92 0.0M
2024-08-15 18,221.87 18,420.82 18,190.93 18,358.31 0.0M
2024-08-14 18,129.05 18,277.84 18,002.63 18,213.08 0.0M
2024-08-13 17,753.85 18,048.39 17,742.38 18,047.79 0.0M
2024-08-09 17,755.47 17,880.03 17,382.86 17,663.42 0.0M
2024-08-08 17,341.13 17,760.16 17,305.53 17,486.04 0.0M
2024-08-07 17,071.30 17,873.94 17,013.11 17,542.47 0.0M
2024-08-06 16,144.88 17,569.85 16,144.04 17,292.40 0.0M
2024-08-05 17,655.97 17,672.09 15,693.75 15,838.71 0.0M
2024-08-02 18,811.06 18,822.35 17,993.11 17,993.11 0.0M
2024-08-01 19,676.16 19,680.05 19,099.01 19,141.78 0.0M
2024-07-31 19,309.74 19,784.71 19,230.37 19,784.71 0.0M
2024-07-30 19,514.72 19,516.20 19,349.45 19,459.82 0.0M
2024-07-29 19,368.59 19,582.23 19,321.51 19,566.39 0.0M
2024-07-26 19,196.42 19,332.29 19,094.03 19,167.24 0.0M
2024-07-25 19,342.61 19,372.84 19,148.01 19,178.87 0.0M
2024-07-24 19,756.84 19,818.90 19,560.75 19,563.51 0.0M
2024-07-23 19,744.10 19,921.18 19,722.27 19,795.54 0.0M
2024-07-22 19,894.62 19,914.06 19,609.92 19,609.92 0.0M
2024-07-19 19,997.92 20,103.86 19,883.96 19,944.58 0.0M
2024-07-18 20,133.58 20,229.89 20,016.15 20,016.28 0.0M
2024-07-17 20,488.08 20,497.49 20,321.45 20,334.62 0.0M
2024-07-16 20,415.35 20,443.67 20,340.79 20,374.73 0.0M
2024-07-12 20,148.32 20,460.07 20,142.76 20,381.53 0.0M
2024-07-11 20,317.72 20,321.39 20,123.03 20,273.62 0.0M
2024-07-10 20,230.47 20,249.33 20,044.85 20,186.82 0.0M
2024-07-09 20,153.94 20,314.74 20,137.32 20,255.19 0.0M
2024-07-08 20,137.23 20,181.77 20,072.34 20,087.93 0.0M
2024-07-05 20,304.91 20,328.94 20,130.69 20,130.69 0.0M
2024-07-04 20,288.93 20,337.39 20,258.00 20,307.42 0.0M
2024-07-03 20,081.90 20,275.46 20,081.90 20,246.14 0.0M
2024-07-02 20,063.97 20,125.87 20,036.00 20,087.01 0.0M
2024-07-01 20,245.22 20,282.28 20,043.85 20,055.10 0.0M
2024-06-30 20,207.18 20,129.92 20,129.92 20,129.92 0.0M
2024-06-28 20,207.18 20,216.23 20,093.63 20,129.92 0.0M
2024-06-27 20,093.61 20,178.14 20,090.66 20,153.03 0.0M
2024-06-26 20,062.03 20,180.01 20,037.76 20,174.92 0.0M
2024-06-25 19,832.54 20,052.78 19,831.07 20,009.94 0.0M
2024-06-24 19,783.45 19,896.49 19,740.82 19,823.76 0.0M
2024-06-21 19,849.46 19,907.33 19,727.20 19,727.20 0.0M
2024-06-20 19,711.66 19,843.88 19,650.06 19,843.88 0.0M
2024-06-19 19,754.26 19,875.44 19,677.31 19,734.05 0.0M
2024-06-18 19,608.76 19,726.55 19,605.10 19,675.14 0.0M
2024-06-17 19,627.73 19,628.59 19,384.29 19,485.89 0.0M
2024-06-15 19,356.30 19,741.73 19,741.73 19,741.73 0.0M
2024-06-14 19,356.30 19,789.01 19,356.30 19,741.73 0.0M
2024-06-13 19,677.38 19,712.45 19,436.68 19,436.68 0.0M
2024-06-12 19,591.95 19,694.55 19,590.79 19,613.54 0.0M
2024-06-11 19,684.44 19,774.73 19,620.38 19,626.60 0.0M
2024-06-10 19,394.41 19,626.01 19,392.70 19,623.81 0.0M
2024-06-07 19,309.28 19,441.49 19,304.45 19,387.32 0.0M
2024-06-06 19,442.37 19,464.19 19,267.44 19,299.63 0.0M
2024-06-05 19,468.25 19,493.75 19,297.63 19,313.83 0.0M
2024-06-04 19,506.73 19,642.71 19,506.53 19,586.35 0.0M
2024-06-03 19,631.32 19,639.84 19,511.53 19,565.43 0.0M
2024-05-31 19,280.25 19,549.57 19,277.99 19,540.54 0.0M
2024-05-30 19,027.73 19,222.63 18,934.68 19,179.07 0.0M
2024-05-29 19,536.64 19,547.36 19,227.82 19,228.27 0.0M
2024-05-28 19,610.08 19,660.89 19,538.78 19,554.32 0.0M
2024-05-27 19,515.73 19,578.87 19,463.68 19,576.13 0.0M
2024-05-25 19,398.90 19,463.54 19,463.54 19,463.54 0.0M
2024-05-24 19,398.90 19,551.26 19,398.90 19,463.54 0.0M
2024-05-23 19,616.15 19,731.29 19,519.58 19,651.30 0.0M
2024-05-22 19,682.76 19,701.44 19,559.97 19,559.97 0.0M
2024-05-21 19,803.73 19,939.30 19,712.58 19,712.84 0.0M
2024-05-20 19,645.40 19,804.65 19,633.00 19,715.20 0.0M
2024-05-17 19,540.04 19,721.82 19,500.60 19,645.61 0.0M
2024-05-16 19,722.07 19,764.73 19,529.95 19,633.50 0.0M
2024-05-15 19,837.49 19,840.58 19,637.15 19,646.51 0.0M
2024-05-14 19,914.72 19,922.08 19,636.44 19,775.94 0.0M
2024-05-13 19,698.33 19,931.69 19,665.36 19,925.89 0.0M
2024-05-10 19,599.47 19,774.41 19,594.33 19,722.63 0.0M
2024-05-09 19,523.33 19,659.97 19,443.57 19,548.12 0.0M
2024-05-08 19,482.34 19,597.72 19,476.98 19,487.92 0.0M
2024-05-07 19,383.08 19,516.57 19,364.57 19,501.03 0.0M
2024-05-02 19,161.82 19,271.14 19,143.49 19,232.60 0.0M
2024-05-01 19,200.20 19,260.15 19,104.78 19,184.88 0.0M
2024-04-30 19,269.97 19,388.72 19,191.74 19,342.82 0.0M
2024-04-26 18,939.51 19,152.53 18,851.35 19,127.51 0.0M
2024-04-25 19,128.58 19,147.98 18,937.45 18,937.45 0.0M
2024-04-24 19,071.27 19,274.00 19,068.60 19,220.88 0.0M
2024-04-23 19,033.31 19,071.88 18,838.22 18,960.45 0.0M
2024-04-22 18,836.38 18,981.08 18,763.44 18,908.33 0.0M
2024-04-19 19,118.84 19,128.83 18,518.40 18,714.45 0.0M
2024-04-18 18,965.32 19,331.53 18,922.16 19,264.77 0.0M
2024-04-17 19,259.17 19,268.81 18,954.34 19,050.90 0.0M
2024-04-16 19,492.65 19,500.40 19,174.34 19,196.28 0.0M
2024-04-15 19,502.62 19,672.49 19,448.84 19,661.94 0.0M
2024-04-12 19,694.50 19,776.63 19,661.84 19,695.70 0.0M
2024-04-11 19,424.33 19,620.71 19,391.69 19,592.84 0.0M
2024-04-10 19,621.28 19,707.38 19,572.00 19,587.67 0.0M
2024-04-09 19,465.61 19,655.87 19,465.61 19,621.27 0.0M
2024-04-08 19,374.94 19,468.06 19,289.05 19,406.88 0.0M
2024-04-05 19,236.01 19,332.64 19,077.76 19,252.09 0.0M
2024-04-04 19,446.66 19,575.78 19,350.96 19,457.28 0.0M
2024-04-03 19,268.27 19,474.26 19,165.90 19,320.20 0.0M
2024-04-02 19,650.28 19,684.57 19,401.82 19,438.91 0.0M
2024-04-01 20,096.61 20,096.61 19,653.68 19,660.93 0.0M
2024-03-29 19,746.78 20,043.05 19,724.23 20,027.14 0.0M
2024-03-28 19,698.93 19,830.86 19,637.51 19,677.52 0.0M
2024-03-27 19,801.08 19,960.07 19,784.54 19,872.51 0.0M
2024-03-26 19,642.68 19,772.72 19,641.88 19,735.78 0.0M
2024-03-25 19,791.51 19,874.39 19,675.94 19,675.94 0.0M
2024-03-22 19,813.91 19,828.54 19,677.61 19,814.15 0.0M
2024-03-21 19,721.94 19,793.87 19,686.19 19,754.03 0.0M
2024-03-19 19,383.66 19,528.77 19,324.11 19,522.46 0.0M
2024-03-18 19,245.58 19,427.45 19,223.28 19,418.28 0.0M
2024-03-15 19,054.43 19,195.92 19,022.09 19,122.74 0.0M
2024-03-14 19,087.24 19,144.53 18,940.18 19,144.53 0.0M
2024-03-13 19,383.65 19,421.09 18,963.89 19,090.61 0.0M
2024-03-12 18,935.99 19,249.37 18,821.96 19,249.37 0.0M
2024-03-11 19,201.69 19,225.84 18,883.26 19,046.39 0.0M
2024-03-08 19,247.60 19,598.03 19,247.60 19,416.85 0.0M
2024-03-07 19,607.06 19,662.26 19,282.42 19,323.55 0.0M
2024-03-06 19,226.58 19,527.76 19,217.28 19,503.59 0.0M
2024-03-05 19,233.79 19,402.16 19,142.03 19,345.92 0.0M
2024-03-04 19,488.56 19,511.32 19,299.59 19,325.43 0.0M
2024-03-01 19,320.24 19,417.66 19,316.90 19,410.98 0.0M
2024-02-29 19,131.18 19,328.26 19,047.77 19,286.69 0.0M
2024-02-28 19,010.02 19,246.97 19,009.32 19,180.90 0.0M
2024-02-27 19,004.65 19,095.77 19,004.65 19,080.88 0.0M
2024-02-26 18,954.41 19,076.33 18,919.81 18,972.12 0.0M
2024-02-22 18,773.11 18,879.03 18,705.97 18,879.03 0.0M
2024-02-21 18,660.12 18,706.88 18,586.36 18,632.43 0.0M
2024-02-20 18,725.91 18,785.52 18,652.90 18,684.80 0.0M
2024-02-19 18,533.11 18,671.34 18,517.66 18,664.45 0.0M
2024-02-16 18,415.89 18,676.10 18,389.11 18,570.49 0.0M
2024-02-15 18,438.52 18,477.41 18,288.45 18,304.68 0.0M
2024-02-14 18,344.34 18,351.91 18,213.19 18,313.24 0.0M
2024-02-13 18,383.90 18,470.06 18,297.05 18,464.66 0.0M
2024-02-09 18,228.49 18,379.10 18,223.56 18,238.01 0.0M
2024-02-08 18,266.67 18,339.62 18,076.52 18,265.42 0.0M
2024-02-07 18,234.88 18,335.08 18,190.76 18,292.96 0.0M
2024-02-06 18,402.22 18,437.41 18,287.48 18,287.48 0.0M
2024-02-05 18,489.41 18,489.41 18,381.70 18,441.83 0.0M
2024-02-02 18,390.78 18,455.47 18,291.25 18,386.22 0.0M
2024-02-01 18,340.12 18,430.88 18,297.52 18,356.50 0.0M
2024-01-31 18,329.34 18,431.90 18,263.06 18,431.90 0.0M
2024-01-30 18,459.11 18,476.85 18,360.25 18,391.59 0.0M
2024-01-29 18,244.37 18,417.91 18,240.70 18,394.93 0.0M
2024-01-26 18,324.83 18,395.04 18,176.79 18,191.76 0.0M
2024-01-25 18,191.08 18,439.81 18,191.08 18,425.22 0.0M
2024-01-24 18,207.21 18,285.82 18,113.22 18,187.24 0.0M
2024-01-23 18,370.71 18,423.42 18,188.87 18,246.08 0.0M
2024-01-22 18,101.76 18,311.59 18,089.38 18,307.26 0.0M
2024-01-19 17,884.32 18,011.77 17,875.99 17,966.78 0.0M
2024-01-18 17,728.74 17,850.43 17,728.21 17,764.37 0.0M
2024-01-17 17,988.85 18,056.04 17,747.04 17,747.04 0.0M
2024-01-16 18,162.06 18,162.30 17,904.19 17,904.19 0.0M
2024-01-15 17,993.12 18,178.07 17,970.55 18,163.88 0.0M
2024-01-12 18,134.94 18,152.33 17,909.46 17,999.32 0.0M
2024-01-11 18,165.88 18,199.29 18,074.01 18,091.67 0.0M
2024-01-10 17,983.44 18,102.90 17,946.41 18,034.07 0.0M
2024-01-09 17,751.47 17,971.24 17,750.50 17,971.24 0.0M
2024-01-05 17,815.51 17,817.37 17,616.35 17,616.48 0.0M
2024-01-04 17,543.12 17,774.80 17,381.90 17,759.55 0.0M