TSE Large Stock Dividend included (TSILDV)

TSILDV
🏛️ 일본 →
5,327.65
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
2021-12-30 3,023.25 3,023.25 3,023.25 3,023.25 0.0M
2021-12-29 3,030.24 3,030.24 3,030.24 3,030.24 0.0M
2021-12-28 3,041.79 3,041.79 3,041.79 3,041.79 0.0M
2021-12-27 3,001.02 3,001.02 3,001.02 3,001.02 0.0M
2021-12-24 3,012.09 3,012.09 3,012.09 3,012.09 0.0M
2021-12-23 3,016.73 3,016.73 3,016.73 3,016.73 0.0M
2021-12-22 2,986.62 2,986.62 2,986.62 2,986.62 0.0M
2021-12-21 2,983.03 2,983.03 2,983.03 2,983.03 0.0M
2021-12-20 2,939.64 2,939.64 2,939.64 2,939.64 0.0M
2021-12-17 3,003.70 3,003.70 3,003.70 3,003.70 0.0M
2021-12-16 3,048.08 3,048.08 3,048.08 3,048.08 0.0M
2021-12-15 3,000.28 3,000.28 3,000.28 3,000.28 0.0M
2021-12-14 2,980.35 2,980.35 2,980.35 2,980.35 0.0M
2021-12-13 2,982.86 2,982.86 2,982.86 2,982.86 0.0M
2021-12-10 2,979.86 2,979.86 2,979.86 2,979.86 0.0M
2021-12-09 3,002.69 3,002.69 3,002.69 3,002.69 0.0M
2021-12-08 3,020.18 3,020.18 3,020.18 3,020.18 0.0M
2021-12-07 2,997.39 2,997.39 2,997.39 2,997.39 0.0M
2021-12-06 2,940.36 2,940.36 2,940.36 2,940.36 0.0M
2021-12-03 2,959.11 2,959.11 2,959.11 2,959.11 0.0M
2021-12-02 2,918.19 2,918.19 2,918.19 2,918.19 0.0M
2021-12-01 2,930.43 2,930.43 2,930.43 2,930.43 0.0M
2021-11-30 2,913.46 2,913.46 2,913.46 2,913.46 0.0M
2021-11-29 2,946.77 2,946.77 2,946.77 2,946.77 0.0M
2021-11-26 2,998.96 2,998.96 2,998.96 2,998.96 0.0M
2021-11-25 3,060.29 3,060.29 3,060.29 3,060.29 0.0M
2021-11-24 3,048.82 3,048.82 3,048.82 3,048.82 0.0M
2021-11-22 3,081.16 3,081.16 3,081.16 3,081.16 0.0M
2021-11-19 3,086.18 3,086.18 3,086.18 3,086.18 0.0M
2021-11-18 3,071.47 3,071.47 3,071.47 3,071.47 0.0M
2021-11-17 3,074.17 3,074.17 3,074.17 3,074.17 0.0M
2021-11-16 3,091.56 3,091.56 3,091.56 3,091.56 0.0M
2021-11-15 3,081.77 3,081.77 3,081.77 3,081.77 0.0M
2021-11-12 3,064.42 3,064.42 3,064.42 3,064.42 0.0M
2021-11-11 3,025.52 3,025.52 3,025.52 3,025.52 0.0M
2021-11-10 3,012.44 3,012.44 3,012.44 3,012.44 0.0M
2021-11-09 3,029.87 3,029.87 3,029.87 3,029.87 0.0M
2021-11-08 3,051.53 3,051.53 3,051.53 3,051.53 0.0M
2021-11-05 3,060.12 3,060.12 3,060.12 3,060.12 0.0M
2021-11-04 3,081.72 3,081.72 3,081.72 3,081.72 0.0M
2021-11-02 3,044.25 3,044.25 3,044.25 3,044.25 0.0M
2021-11-01 3,058.69 3,058.69 3,058.69 3,058.69 0.0M
2021-10-29 2,988.77 2,988.77 2,988.77 2,988.77 0.0M
2021-10-28 2,980.77 2,980.77 2,980.77 2,980.77 0.0M
2021-10-27 3,013.84 3,013.84 3,013.84 3,013.84 0.0M
2021-10-26 3,018.88 3,018.88 3,018.88 3,018.88 0.0M
2021-10-25 2,979.37 2,979.37 2,979.37 2,979.37 0.0M
2021-10-22 2,990.95 2,990.95 2,990.95 2,990.95 0.0M
2021-10-21 2,988.80 2,988.80 2,988.80 2,988.80 0.0M
2021-10-20 3,030.03 3,030.03 3,030.03 3,030.03 0.0M
2021-10-19 3,024.76 3,024.76 3,024.76 3,024.76 0.0M
2021-10-18 3,018.33 3,018.33 3,018.33 3,018.33 0.0M
2021-10-15 3,023.30 3,023.30 3,023.30 3,023.30 0.0M
2021-10-14 2,971.47 2,971.47 2,971.47 2,971.47 0.0M
2021-10-13 2,951.22 2,951.22 2,951.22 2,951.22 0.0M
2021-10-12 2,967.00 2,967.00 2,967.00 2,967.00 0.0M
2021-10-11 2,982.00 2,982.00 2,982.00 2,982.00 0.0M
2021-10-08 2,922.31 2,922.31 2,922.31 2,922.31 0.0M
2021-10-07 2,887.95 2,887.95 2,887.95 2,887.95 0.0M
2021-10-06 2,889.77 2,889.77 2,889.77 2,889.77 0.0M
2021-10-05 2,899.33 2,899.33 2,899.33 2,899.33 0.0M
2021-10-04 2,938.04 2,938.04 2,938.04 2,938.04 0.0M
2021-10-01 2,960.48 2,960.48 2,960.48 2,960.48 0.0M
2021-09-30 3,027.84 3,027.84 3,027.84 3,027.84 0.0M
2021-09-29 3,038.58 3,038.58 3,038.58 3,038.58 0.0M
2021-09-28 3,082.06 3,082.06 3,082.06 3,082.06 0.0M
2021-09-27 3,083.76 3,083.76 3,083.76 3,083.76 0.0M
2021-09-24 3,080.49 3,080.49 3,080.49 3,080.49 0.0M
2021-09-22 3,010.95 3,010.95 3,010.95 3,010.95 0.0M
2021-09-21 3,038.57 3,038.57 3,038.57 3,038.57 0.0M
2021-09-17 3,089.84 3,089.84 3,089.84 3,089.84 0.0M
2021-09-16 3,076.86 3,076.86 3,076.86 3,076.86 0.0M
2021-09-15 3,086.03 3,086.03 3,086.03 3,086.03 0.0M
2021-09-14 3,117.67 3,117.67 3,117.67 3,117.67 0.0M
2021-09-13 3,087.29 3,087.29 3,087.29 3,087.29 0.0M
2021-09-10 3,081.70 3,081.70 3,081.70 3,081.70 0.0M
2021-09-09 3,045.31 3,045.31 3,045.31 3,045.31 0.0M
2021-09-08 3,067.38 3,067.38 3,067.38 3,067.38 0.0M
2021-09-07 3,046.93 3,046.93 3,046.93 3,046.93 0.0M
2021-09-06 3,008.52 3,008.52 3,008.52 3,008.52 0.0M
2021-09-03 2,966.88 2,966.88 2,966.88 2,966.88 0.0M
2021-09-02 2,918.02 2,918.02 2,918.02 2,918.02 0.0M
2021-09-01 2,916.99 2,916.99 2,916.99 2,916.99 0.0M
2021-08-31 2,885.71 2,885.71 2,885.71 2,885.71 0.0M
2021-08-30 2,865.79 2,865.79 2,865.79 2,865.79 0.0M
2021-08-27 2,839.01 2,839.01 2,839.01 2,839.01 0.0M
2021-08-26 2,851.01 2,851.01 2,851.01 2,851.01 0.0M
2021-08-25 2,854.22 2,854.22 2,854.22 2,854.22 0.0M
2021-08-24 2,852.49 2,852.49 2,852.49 2,852.49 0.0M
2021-08-23 2,827.62 2,827.62 2,827.62 2,827.62 0.0M
2021-08-20 2,773.92 2,773.92 2,773.92 2,773.92 0.0M
2021-08-19 2,800.17 2,800.17 2,800.17 2,800.17 0.0M
2021-08-18 2,841.68 2,841.68 2,841.68 2,841.68 0.0M
2021-08-17 2,831.61 2,831.61 2,831.61 2,831.61 0.0M
2021-08-16 2,843.59 2,843.59 2,843.59 2,843.59 0.0M
2021-08-13 2,890.61 2,890.61 2,890.61 2,890.61 0.0M
2021-08-12 2,883.05 2,883.05 2,883.05 2,883.05 0.0M
2021-08-11 2,884.57 2,884.57 2,884.57 2,884.57 0.0M
2021-08-10 2,851.61 2,851.61 2,851.61 2,851.61 0.0M
2021-08-06 2,842.45 2,842.45 2,842.45 2,842.45 0.0M
2021-08-05 2,842.48 2,842.48 2,842.48 2,842.48 0.0M
2021-08-04 2,827.60 2,827.60 2,827.60 2,827.60 0.0M
2021-08-03 2,841.55 2,841.55 2,841.55 2,841.55 0.0M
2021-08-02 2,853.24 2,853.24 2,853.24 2,853.24 0.0M
2021-07-30 2,798.42 2,798.42 2,798.42 2,798.42 0.0M
2021-07-29 2,836.49 2,836.49 2,836.49 2,836.49 0.0M
2021-07-28 2,821.93 2,821.93 2,821.93 2,821.93 0.0M
2021-07-27 2,845.51 2,845.51 2,845.51 2,845.51 0.0M
2021-07-26 2,827.76 2,827.76 2,827.76 2,827.76 0.0M
2021-07-21 2,799.40 2,799.40 2,799.40 2,799.40 0.0M
2021-07-20 2,779.26 2,779.26 2,779.26 2,779.26 0.0M
2021-07-19 2,807.13 2,807.13 2,807.13 2,807.13 0.0M
2021-07-16 2,842.53 2,842.53 2,842.53 2,842.53 0.0M
2021-07-15 2,857.39 2,857.39 2,857.39 2,857.39 0.0M
2021-07-14 2,890.90 2,890.90 2,890.90 2,890.90 0.0M
2021-07-13 2,900.57 2,900.57 2,900.57 2,900.57 0.0M
2021-07-12 2,879.76 2,879.76 2,879.76 2,879.76 0.0M
2021-07-09 2,819.89 2,819.89 2,819.89 2,819.89 0.0M
2021-07-08 2,833.37 2,833.37 2,833.37 2,833.37 0.0M
2021-07-07 2,856.47 2,856.47 2,856.47 2,856.47 0.0M
2021-07-06 2,881.76 2,881.76 2,881.76 2,881.76 0.0M
2021-07-05 2,870.28 2,870.28 2,870.28 2,870.28 0.0M
2021-07-02 2,884.66 2,884.66 2,884.66 2,884.66 0.0M
2021-07-01 2,858.00 2,858.00 2,858.00 2,858.00 0.0M
2021-06-30 2,861.75 2,861.75 2,861.75 2,861.75 0.0M
2021-06-29 2,872.16 2,872.16 2,872.16 2,872.16 0.0M
2021-06-28 2,891.30 2,891.30 2,891.30 2,891.30 0.0M
2021-06-25 2,888.67 2,888.67 2,888.67 2,888.67 0.0M
2021-06-24 2,865.74 2,865.74 2,865.74 2,865.74 0.0M
2021-06-23 2,867.07 2,867.07 2,867.07 2,867.07 0.0M
2021-06-22 2,885.89 2,885.89 2,885.89 2,885.89 0.0M
2021-06-21 2,794.53 2,794.53 2,794.53 2,794.53 0.0M
2021-06-18 2,865.05 2,865.05 2,865.05 2,865.05 0.0M
2021-06-17 2,891.71 2,891.71 2,891.71 2,891.71 0.0M
2021-06-16 2,908.44 2,908.44 2,908.44 2,908.44 0.0M
2021-06-15 2,911.13 2,911.13 2,911.13 2,911.13 0.0M
2021-06-14 2,884.40 2,884.40 2,884.40 2,884.40 0.0M
2021-06-11 2,876.89 2,876.89 2,876.89 2,876.89 0.0M
2021-06-10 2,880.21 2,880.21 2,880.21 2,880.21 0.0M
2021-06-09 2,882.41 2,882.41 2,882.41 2,882.41 0.0M
2021-06-08 2,892.57 2,892.57 2,892.57 2,892.57 0.0M
2021-06-07 2,892.22 2,892.22 2,892.22 2,892.22 0.0M
2021-06-04 2,891.59 2,891.59 2,891.59 2,891.59 0.0M
2021-06-03 2,892.58 2,892.58 2,892.58 2,892.58 0.0M
2021-06-02 2,865.76 2,865.76 2,865.76 2,865.76 0.0M
2021-06-01 2,840.34 2,840.34 2,840.34 2,840.34 0.0M
2021-05-31 2,836.41 2,836.41 2,836.41 2,836.41 0.0M
2021-05-28 2,870.12 2,870.12 2,870.12 2,870.12 0.0M
2021-05-27 2,813.93 2,813.93 2,813.93 2,813.93 0.0M
2021-05-26 2,825.20 2,825.20 2,825.20 2,825.20 0.0M
2021-05-25 2,821.32 2,821.32 2,821.32 2,821.32 0.0M
2021-05-24 2,808.20 2,808.20 2,808.20 2,808.20 0.0M
2021-05-21 2,796.77 2,796.77 2,796.77 2,796.77 0.0M
2021-05-20 2,781.71 2,781.71 2,781.71 2,781.71 0.0M
2021-05-19 2,785.66 2,785.66 2,785.66 2,785.66 0.0M
2021-05-18 2,799.45 2,799.45 2,799.45 2,799.45 0.0M
2021-05-17 2,751.08 2,751.08 2,751.08 2,751.08 0.0M
2021-05-14 2,755.13 2,755.13 2,755.13 2,755.13 0.0M
2021-05-13 2,707.37 2,707.37 2,707.37 2,707.37 0.0M
2021-05-12 2,745.74 2,745.74 2,745.74 2,745.74 0.0M
2021-05-11 2,782.85 2,782.85 2,782.85 2,782.85 0.0M
2021-05-10 2,851.44 2,851.44 2,851.44 2,851.44 0.0M
2021-05-07 2,819.82 2,819.82 2,819.82 2,819.82 0.0M
2021-05-06 2,816.50 2,816.50 2,816.50 2,816.50 0.0M
2021-04-30 2,766.09 2,766.09 2,766.09 2,766.09 0.0M
2021-04-28 2,787.35 2,787.35 2,787.35 2,787.35 0.0M
2021-04-27 2,771.74 2,771.74 2,771.74 2,771.74 0.0M
2021-04-26 2,798.87 2,798.87 2,798.87 2,798.87 0.0M
2021-04-23 2,796.09 2,796.09 2,796.09 2,796.09 0.0M
2021-04-22 2,808.42 2,808.42 2,808.42 2,808.42 0.0M
2021-04-21 2,756.21 2,756.21 2,756.21 2,756.21 0.0M
2021-04-20 2,808.17 2,808.17 2,808.17 2,808.17 0.0M
2021-04-19 2,850.94 2,850.94 2,850.94 2,850.94 0.0M
2021-04-16 2,858.70 2,858.70 2,858.70 2,858.70 0.0M
2021-04-15 2,856.35 2,856.35 2,856.35 2,856.35 0.0M
2021-04-14 2,842.91 2,842.91 2,842.91 2,842.91 0.0M
2021-04-13 2,853.56 2,853.56 2,853.56 2,853.56 0.0M
2021-04-12 2,845.04 2,845.04 2,845.04 2,845.04 0.0M
2021-04-09 2,852.21 2,852.21 2,852.21 2,852.21 0.0M
2021-04-08 2,839.17 2,839.17 2,839.17 2,839.17 0.0M
2021-04-07 2,858.28 2,858.28 2,858.28 2,858.28 0.0M
2021-04-06 2,853.00 2,853.00 2,853.00 2,853.00 0.0M
2021-04-05 2,896.10 2,896.10 2,896.10 2,896.10 0.0M
2021-04-02 2,877.15 2,877.15 2,877.15 2,877.15 0.0M
2021-04-01 2,853.05 2,853.05 2,853.05 2,853.05 0.0M
2021-03-31 2,846.10 2,846.10 2,846.10 2,846.10 0.0M
2021-03-30 2,878.92 2,878.92 2,878.92 2,878.92 0.0M
2021-03-29 2,871.14 2,871.14 2,871.14 2,871.14 0.0M
2021-03-26 2,857.36 2,857.36 2,857.36 2,857.36 0.0M
2021-03-25 2,812.34 2,812.34 2,812.34 2,812.34 0.0M
2021-03-24 2,776.72 2,776.72 2,776.72 2,776.72 0.0M
2021-03-23 2,840.42 2,840.42 2,840.42 2,840.42 0.0M
2021-03-22 2,861.69 2,861.69 2,861.69 2,861.69 0.0M
2021-03-19 2,900.04 2,900.04 2,900.04 2,900.04 0.0M
2021-03-18 2,900.78 2,900.78 2,900.78 2,900.78 0.0M
2021-03-17 2,862.97 2,862.97 2,862.97 2,862.97 0.0M
2021-03-16 2,862.86 2,862.86 2,862.86 2,862.86 0.0M
2021-03-15 2,843.02 2,843.02 2,843.02 2,843.02 0.0M
2021-03-12 2,822.37 2,822.37 2,822.37 2,822.37 0.0M
2021-03-11 2,780.82 2,780.82 2,780.82 2,780.82 0.0M
2021-03-10 2,782.06 2,782.06 2,782.06 2,782.06 0.0M
2021-03-09 2,777.50 2,777.50 2,777.50 2,777.50 0.0M
2021-03-08 2,745.50 2,745.50 2,745.50 2,745.50 0.0M
2021-03-05 2,749.67 2,749.67 2,749.67 2,749.67 0.0M
2021-03-04 2,735.35 2,735.35 2,735.35 2,735.35 0.0M
2021-03-03 2,774.73 2,774.73 2,774.73 2,774.73 0.0M
2021-03-02 2,761.19 2,761.19 2,761.19 2,761.19 0.0M
2021-03-01 2,772.50 2,772.50 2,772.50 2,772.50 0.0M
2021-02-26 2,719.55 2,719.55 2,719.55 2,719.55 0.0M
2021-02-25 2,814.01 2,814.01 2,814.01 2,814.01 0.0M
2021-02-24 2,774.46 2,774.46 2,774.46 2,774.46 0.0M
2021-02-22 2,828.43 2,828.43 2,828.43 2,828.43 0.0M
2021-02-19 2,817.56 2,817.56 2,817.56 2,817.56 0.0M
2021-02-18 2,835.94 2,835.94 2,835.94 2,835.94 0.0M
2021-02-17 2,861.52 2,861.52 2,861.52 2,861.52 0.0M
2021-02-16 2,867.77 2,867.77 2,867.77 2,867.77 0.0M
2021-02-15 2,840.58 2,840.58 2,840.58 2,840.58 0.0M
2021-02-12 2,806.78 2,806.78 2,806.78 2,806.78 0.0M
2021-02-10 2,798.86 2,798.86 2,798.86 2,798.86 0.0M
2021-02-09 2,785.46 2,785.46 2,785.46 2,785.46 0.0M
2021-02-08 2,783.40 2,783.40 2,783.40 2,783.40 0.0M
2021-02-05 2,734.68 2,734.68 2,734.68 2,734.68 0.0M
2021-02-04 2,691.94 2,691.94 2,691.94 2,691.94 0.0M
2021-02-03 2,698.86 2,698.86 2,698.86 2,698.86 0.0M
2021-02-02 2,660.37 2,660.37 2,660.37 2,660.37 0.0M
2021-02-01 2,638.53 2,638.53 2,638.53 2,638.53 0.0M
2021-01-29 2,610.25 2,610.25 2,610.25 2,610.25 0.0M
2021-01-28 2,654.33 2,654.33 2,654.33 2,654.33 0.0M
2021-01-27 2,696.82 2,696.82 2,696.82 2,696.82 0.0M
2021-01-26 2,682.79 2,682.79 2,682.79 2,682.79 0.0M
2021-01-25 2,706.71 2,706.71 2,706.71 2,706.71 0.0M
2021-01-22 2,701.97 2,701.97 2,701.97 2,701.97 0.0M
2021-01-21 2,708.55 2,708.55 2,708.55 2,708.55 0.0M
2021-01-20 2,692.61 2,692.61 2,692.61 2,692.61 0.0M
2021-01-19 2,705.60 2,705.60 2,705.60 2,705.60 0.0M
2021-01-18 2,684.75 2,684.75 2,684.75 2,684.75 0.0M
2021-01-15 2,701.40 2,701.40 2,701.40 2,701.40 0.0M
2021-01-14 2,722.68 2,722.68 2,722.68 2,722.68 0.0M
2021-01-13 2,709.33 2,709.33 2,709.33 2,709.33 0.0M
2021-01-12 2,704.74 2,704.74 2,704.74 2,704.74 0.0M
2021-01-08 2,696.16 2,696.16 2,696.16 2,696.16 0.0M
2021-01-07 2,652.63 2,652.63 2,652.63 2,652.63 0.0M
2021-01-06 2,605.64 2,605.64 2,605.64 2,605.64 0.0M
2021-01-05 2,597.59 2,597.59 2,597.59 2,597.59 0.0M
2021-01-04 2,605.71 2,605.71 2,605.71 2,605.71 0.0M