Listed Index Fund Nikkei Semiconductor Stock (213A)

213A
🏛️ 일본 →
180.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 185.60 186.00 184.90 185.50 16.5K
09:05 185.50 185.50 184.50 184.50 12.5K
09:10 184.30 184.30 184.00 184.30 4.2K
09:15 184.10 184.10 183.80 184.00 0.1K
09:20 184.00 184.00 183.00 183.00 13.1K
09:25 182.90 183.40 182.90 183.00 0.5K
09:30 184.00 184.00 183.50 183.70 1.3K
09:35 183.70 183.70 183.70 183.70 0.0K
09:40 183.70 183.70 183.70 183.70 2.4K
09:45 183.60 183.70 183.50 183.60 1.2K
09:50 183.00 183.30 182.80 183.10 5.0K
09:55 183.20 183.60 183.20 183.50 2.3K
10:00 183.40 183.60 183.20 183.20 0.2K
10:10 183.80 183.80 183.80 183.80 1.0K
10:15 183.50 183.50 183.50 183.50 0.0K
10:20 183.70 183.70 183.70 183.70 0.2K
10:25 183.70 183.70 183.60 183.60 3.2K
10:35 183.70 183.70 183.70 183.70 0.0K
10:40 183.70 183.70 183.70 183.70 0.0K
10:50 183.90 183.90 183.90 183.90 0.1K
10:55 183.90 184.10 183.90 184.10 0.2K
11:00 184.00 184.00 184.00 184.00 0.8K
11:05 184.00 184.00 183.60 183.80 2.6K
11:10 183.90 183.90 183.80 183.80 0.2K
11:20 183.50 183.50 183.50 183.50 3.0K
11:25 183.30 183.30 183.30 183.30 0.8K
11:30 183.30 183.30 183.30 183.30 0.6K
12:30 183.00 183.00 181.80 181.80 199.7K
12:35 182.00 182.40 181.90 182.40 10.0K
12:40 182.20 182.20 181.80 181.90 0.4K
12:45 181.70 182.00 181.70 181.90 1.3K
12:50 181.80 181.80 181.70 181.70 10.2K
12:55 181.90 181.90 181.90 181.90 6.0K
13:00 182.00 182.00 181.60 181.60 1.4K
13:05 182.00 182.10 182.00 182.10 15.4K
13:10 182.50 182.80 182.50 182.80 0.0K
13:15 182.70 182.70 182.70 182.70 0.0K
13:20 182.70 182.90 182.70 182.90 3.4K
13:25 182.40 182.40 182.40 182.40 0.9K
13:30 181.90 181.90 181.90 181.90 5.0K
13:45 182.00 182.00 182.00 182.00 0.1K
13:55 182.00 182.00 181.90 181.90 5.2K
14:00 181.70 182.00 181.70 181.90 2.0K
14:05 182.10 182.10 182.10 182.10 0.0K
14:10 181.90 182.00 181.90 182.00 83.4K
14:30 181.60 181.60 181.40 181.60 1.5K
14:35 181.50 181.50 181.50 181.50 10.0K
14:40 181.50 181.50 181.50 181.50 0.0K
14:45 181.40 181.40 181.30 181.30 0.3K
14:50 181.30 181.30 181.00 181.00 14.7K
14:55 181.20 181.40 181.20 181.40 0.2K
15:00 181.40 181.40 181.20 181.20 0.1K
15:05 181.20 181.20 180.80 181.00 2.0K
15:10 181.00 181.00 181.00 181.00 0.0K
15:15 181.00 181.00 181.00 181.00 0.1K
15:20 181.10 181.40 180.90 180.90 315.2K
15:30 180.10 180.10 180.10 180.10 5.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 185.60 186.00 180.10 180.10 0.8M
2025-09-25 186.00 188.70 185.30 188.70 0.4M
2025-09-24 186.10 187.40 183.40 187.00 1.7M
2025-09-22 184.50 187.90 181.50 187.00 0.3M
2025-09-19 183.00 185.50 175.70 181.50 1.4M
2025-09-18 173.00 179.10 172.50 178.40 0.5M
2025-09-17 171.00 174.50 171.00 174.10 0.1M
2025-09-16 169.00 172.20 169.00 172.10 0.6M
2025-09-12 166.00 168.90 166.00 167.70 0.3M
2025-09-11 162.10 165.70 162.10 165.70 0.3M
2025-09-10 159.40 161.60 159.40 160.60 0.1M
2025-09-09 158.50 161.20 158.10 158.70 0.1M
2025-09-08 154.30 156.70 154.20 155.50 0.3M
2025-09-05 152.00 154.60 152.00 153.60 0.2M
2025-09-04 148.00 151.80 148.00 151.20 0.2M
2025-09-03 148.50 151.00 148.50 149.60 0.0M
2025-09-02 151.80 152.20 150.20 150.50 0.1M
2025-09-01 154.20 154.20 149.80 152.00 0.1M
2025-08-29 157.90 157.90 156.10 157.00 0.1M
2025-08-28 154.30 157.60 154.00 156.80 0.1M
2025-08-27 154.70 156.50 153.90 155.90 0.1M
2025-08-26 154.90 154.90 152.80 153.40 0.2M
2025-08-25 153.00 156.30 153.00 153.90 0.0M
2025-08-22 153.80 154.30 152.30 153.00 0.0M
2025-08-21 153.90 154.70 153.00 153.20 0.2M
2025-08-20 158.90 158.90 153.40 154.10 0.5M
2025-08-19 158.50 160.00 158.50 159.00 0.1M
2025-08-18 158.30 159.50 157.40 157.40 0.3M
2025-08-15 160.80 160.80 157.50 159.40 0.0M
2025-08-14 161.90 161.90 157.00 159.30 0.1M
2025-08-13 159.50 161.90 158.70 161.40 0.2M
2025-08-12 153.90 158.30 153.90 154.80 0.4M
2025-08-08 150.50 153.70 150.40 152.50 0.1M
2025-08-07 148.50 150.60 147.50 150.40 0.4M
2025-08-06 151.00 151.00 149.10 150.50 0.0M
2025-08-05 157.40 157.40 152.00 152.20 0.1M
2025-08-04 148.20 153.60 148.20 153.60 0.2M
2025-08-01 155.60 155.60 151.70 153.90 3.1M
2025-07-31 157.60 161.80 157.60 160.60 0.1M
2025-07-30 159.50 159.50 157.60 157.70 0.0M
2025-07-29 159.10 159.10 157.30 157.50 0.1M
2025-07-28 163.70 163.70 158.90 160.80 0.7M
2025-07-25 167.00 167.00 163.80 164.00 0.2M
2025-07-24 166.20 167.10 165.10 165.50 0.4M
2025-07-23 162.40 165.30 161.10 162.80 0.1M
2025-07-22 160.70 163.40 160.70 161.90 0.1M
2025-07-18 165.40 165.40 161.50 161.70 0.2M
2025-07-17 163.20 166.20 161.30 165.50 0.1M
2025-07-16 164.90 168.00 164.00 164.00 0.4M
2025-07-15 163.40 165.20 161.10 164.90 0.1M
2025-07-14 163.20 163.20 161.40 162.10 0.1M
2025-07-11 162.90 164.00 161.90 163.20 0.1M
2025-07-10 160.70 162.00 160.30 160.60 0.1M
2025-07-09 162.20 162.90 159.90 160.00 0.4M
2025-07-08 157.40 161.50 157.40 161.30 0.3M
2025-07-07 158.90 160.10 157.60 158.60 0.1M
2025-07-04 163.00 163.00 159.60 159.60 0.2M
2025-07-03 158.40 160.50 158.40 159.50 0.3M
2025-07-02 154.80 159.60 154.80 157.30 1.6M
2025-07-01 159.90 160.70 159.00 159.00 0.1M
2025-06-30 164.80 165.10 160.10 160.10 0.2M
2025-06-27 160.00 162.40 159.10 161.40 0.2M
2025-06-26 156.40 158.00 155.70 155.70 0.5M
2025-06-25 156.30 156.30 153.40 156.10 0.6M
2025-06-24 152.00 152.60 151.00 151.30 0.1M
2025-06-23 146.50 149.00 146.30 148.90 0.0M
2025-06-20 147.90 151.00 147.90 150.00 0.1M
2025-06-19 150.10 150.80 147.80 148.30 0.1M
2025-06-18 148.60 150.40 147.90 150.40 0.2M
2025-06-17 145.60 149.70 145.60 149.30 0.2M
2025-06-16 143.20 145.20 143.10 144.50 0.0M
2025-06-13 145.10 145.20 141.20 145.10 0.2M
2025-06-12 146.40 146.80 145.50 146.10 0.2M
2025-06-11 145.00 146.50 144.80 146.40 0.1M
2025-06-10 143.40 145.90 142.10 142.10 0.3M
2025-06-09 142.50 142.70 141.10 141.10 0.1M
2025-06-06 138.70 140.40 138.60 138.60 0.0M
2025-06-05 136.70 140.00 136.70 137.00 0.0M
2025-06-04 137.10 138.30 136.50 136.50 0.0M
2025-06-03 135.50 136.90 134.90 134.90 0.0M
2025-06-02 137.20 137.20 134.40 134.40 0.1M
2025-05-30 139.20 139.20 137.40 137.80 0.1M
2025-05-29 140.00 142.00 140.00 141.60 0.2M
2025-05-28 138.50 139.50 137.20 137.20 0.4M
2025-05-27 137.10 137.20 135.60 137.20 0.2M
2025-05-26 135.50 137.30 134.40 137.20 0.0M
2025-05-23 135.40 135.80 134.30 134.80 0.0M
2025-05-22 131.90 134.20 131.80 134.20 0.1M
2025-05-21 136.20 136.40 135.00 136.40 0.0M
2025-05-20 136.20 138.60 136.20 137.60 0.2M
2025-05-19 138.50 138.50 135.40 135.80 0.1M
2025-05-16 140.50 140.50 136.80 138.00 0.2M
2025-05-15 141.20 142.70 140.00 142.70 0.3M
2025-05-14 139.90 142.70 139.90 142.70 0.3M
2025-05-13 141.70 141.70 137.60 137.90 0.2M
2025-05-12 131.90 136.20 131.90 135.40 0.1M
2025-05-09 130.40 131.40 130.10 130.20 0.0M
2025-05-08 127.80 130.00 127.70 129.00 0.7M
2025-05-07 127.30 127.30 126.00 126.40 0.0M
2025-05-02 127.30 128.10 125.30 128.10 0.0M
2025-05-01 125.00 127.00 124.00 127.00 0.1M
2025-04-30 122.30 123.80 122.00 123.40 0.4M
2025-04-28 128.30 128.30 122.00 122.00 0.1M
2025-04-25 123.20 124.60 122.60 124.40 0.1M
2025-04-24 120.00 120.40 119.10 119.10 0.2M
2025-04-23 118.90 118.90 116.10 117.50 0.2M
2025-04-22 113.90 115.20 113.90 114.60 0.0M
2025-04-21 115.30 116.00 114.00 114.00 0.0M
2025-04-18 117.00 117.20 115.00 115.40 0.0M
2025-04-17 114.10 116.90 113.90 116.90 0.1M
2025-04-16 117.20 117.20 113.00 114.20 0.4M
2025-04-15 120.30 120.30 118.50 118.80 0.1M
2025-04-14 120.90 120.90 117.40 120.00 0.2M
2025-04-11 112.20 116.30 109.10 116.00 2.2M
2025-04-10 120.10 125.50 116.40 117.20 0.5M
2025-04-09 110.00 110.00 103.30 105.10 0.2M
2025-04-08 109.50 113.40 109.50 112.00 0.1M
2025-04-07 106.00 113.10 99.00 102.90 0.3M
2025-04-04 119.40 119.70 113.30 115.80 0.9M
2025-04-03 124.00 124.60 118.60 124.40 1.0M
2025-04-02 129.10 129.10 127.90 129.00 0.1M
2025-04-01 129.00 130.00 127.80 128.30 0.1M
2025-03-31 131.40 131.40 128.40 128.50 0.4M
2025-03-28 138.80 139.00 136.20 137.60 0.1M
2025-03-27 141.70 141.80 138.60 139.80 0.1M
2025-03-26 142.40 143.50 142.10 143.20 0.0M
2025-03-25 144.00 144.00 140.80 142.90 0.0M
2025-03-24 142.40 142.40 141.30 141.30 0.3M
2025-03-21 142.90 143.80 142.30 142.30 0.5M
2025-03-19 144.70 145.50 143.30 143.30 0.1M
2025-03-18 146.90 147.00 145.50 145.60 0.2M
2025-03-17 143.30 144.30 142.80 143.60 0.2M
2025-03-14 139.70 141.80 138.90 141.20 0.1M
2025-03-13 140.20 142.00 139.00 139.00 0.4M
2025-03-12 138.30 139.40 137.50 138.10 0.2M
2025-03-11 135.30 138.70 133.90 138.70 0.5M
2025-03-10 138.50 140.30 137.80 139.60 0.2M
2025-03-07 138.00 139.10 136.90 138.10 0.2M
2025-03-06 141.40 142.60 140.00 141.30 0.2M
2025-03-05 143.00 143.00 140.50 140.50 0.2M
2025-03-04 142.80 142.80 138.30 141.90 0.3M
2025-03-03 145.60 146.30 144.00 144.80 0.2M
2025-02-28 148.90 148.90 142.70 144.10 0.5M
2025-02-27 151.90 153.40 151.20 151.20 0.8M
2025-02-26 152.80 152.80 150.00 151.80 0.1M
2025-02-25 157.00 158.30 154.40 154.80 0.1M
2025-02-21 158.60 160.20 157.30 160.20 0.0M
2025-02-20 160.10 161.40 158.20 158.60 0.0M
2025-02-19 158.40 159.80 157.60 159.70 0.2M
2025-02-18 157.30 158.80 157.30 157.70 0.0M
2025-02-17 155.00 157.20 154.10 156.70 0.0M
2025-02-14 157.90 158.40 154.90 155.00 0.0M
2025-02-13 153.50 156.60 153.50 155.40 0.1M
2025-02-12 153.00 153.70 152.40 153.70 0.0M
2025-02-10 153.40 154.40 152.50 153.00 0.1M
2025-02-07 153.30 154.20 152.90 153.40 0.0M
2025-02-06 148.90 153.40 148.90 153.40 0.3M
2025-02-05 150.70 150.70 148.50 148.90 0.0M
2025-02-04 149.60 151.20 147.90 148.50 0.3M
2025-02-03 148.20 148.70 145.90 146.80 0.7M
2025-01-31 151.50 152.70 151.50 152.60 0.1M
2025-01-30 150.80 152.30 149.20 150.90 0.1M
2025-01-29 150.40 151.20 147.60 151.20 0.2M
2025-01-28 150.30 150.30 146.30 148.30 0.2M
2025-01-27 158.80 158.80 153.50 154.50 0.1M
2025-01-24 157.90 160.50 157.90 158.70 0.1M
2025-01-23 163.10 164.30 160.50 160.50 0.2M
2025-01-22 157.20 161.70 157.20 161.70 0.3M
2025-01-21 154.40 155.80 153.00 155.30 0.1M
2025-01-20 152.20 153.90 152.20 153.60 0.0M
2025-01-17 150.10 152.00 148.80 151.00 0.0M
2025-01-16 152.00 152.70 149.00 151.30 0.1M
2025-01-15 152.80 152.80 148.30 150.10 0.1M
2025-01-14 157.00 157.00 150.50 153.40 0.1M
2025-01-10 154.20 159.30 154.20 158.00 0.0M
2025-01-09 159.30 159.80 155.50 155.50 0.1M
2025-01-08 157.50 159.70 155.30 159.70 0.2M
2025-01-07 152.10 159.00 152.10 157.70 0.1M
2025-01-06 152.00 152.00 149.00 150.30 0.3M