Naito

7624
🏛️ 일본 →
141.00
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
2021-12-30 175.00 175.00 172.00 175.00 0.0M
2021-12-29 170.00 173.00 170.00 172.00 0.1M
2021-12-28 175.00 177.00 173.00 174.00 0.0M
2021-12-27 176.00 178.00 176.00 176.00 0.0M
2021-12-24 184.00 184.00 175.00 179.00 0.1M
2021-12-23 182.00 182.00 175.00 180.00 0.1M
2021-12-22 184.00 184.00 180.00 180.00 0.1M
2021-12-21 183.00 183.00 180.00 180.00 0.0M
2021-12-20 182.00 184.00 179.00 180.00 0.0M
2021-12-17 178.00 185.00 178.00 184.00 0.1M
2021-12-16 180.00 180.00 177.00 179.00 0.0M
2021-12-15 179.00 179.00 177.00 179.00 0.0M
2021-12-14 179.00 179.00 176.00 179.00 0.0M
2021-12-13 178.00 180.00 177.00 179.00 0.0M
2021-12-10 177.00 179.00 177.00 179.00 0.0M
2021-12-09 176.00 177.00 175.00 177.00 0.0M
2021-12-08 174.00 178.00 173.00 177.00 0.0M
2021-12-07 172.00 173.00 170.00 172.00 0.0M
2021-12-06 171.00 172.00 170.00 172.00 0.0M
2021-12-03 168.00 170.00 164.00 170.00 0.0M
2021-12-02 164.00 170.00 164.00 170.00 0.0M
2021-12-01 168.00 170.00 161.00 169.00 0.1M
2021-11-30 172.00 174.00 171.00 171.00 0.0M
2021-11-29 172.00 174.00 170.00 171.00 0.0M
2021-11-26 176.00 177.00 173.00 174.00 0.0M
2021-11-25 179.00 179.00 176.00 178.00 0.0M
2021-11-24 177.00 179.00 174.00 179.00 0.0M
2021-11-22 180.00 180.00 174.00 177.00 0.0M
2021-11-19 186.00 186.00 179.00 180.00 0.0M
2021-11-18 187.00 187.00 180.00 183.00 0.0M
2021-11-17 185.00 187.00 184.00 186.00 0.0M
2021-11-16 185.00 186.00 183.00 185.00 0.0M
2021-11-15 185.00 186.00 180.00 184.00 0.0M
2021-11-12 178.00 186.00 178.00 185.00 0.1M
2021-11-11 178.00 181.00 177.00 180.00 0.1M
2021-11-10 176.00 178.00 174.00 178.00 0.0M
2021-11-09 175.00 177.00 174.00 175.00 0.0M
2021-11-08 176.00 176.00 174.00 174.00 0.0M
2021-11-05 174.00 176.00 174.00 175.00 0.0M
2021-11-04 175.00 176.00 173.00 174.00 0.0M
2021-11-02 173.00 175.00 173.00 175.00 0.0M
2021-11-01 174.00 175.00 172.00 174.00 0.0M
2021-10-29 174.00 174.00 171.00 174.00 0.0M
2021-10-28 176.00 176.00 174.00 174.00 0.0M
2021-10-27 175.00 176.00 175.00 175.00 0.0M
2021-10-26 175.00 176.00 175.00 175.00 0.0M
2021-10-25 175.00 176.00 174.00 175.00 0.0M
2021-10-22 174.00 176.00 174.00 175.00 0.0M
2021-10-21 175.00 176.00 174.00 175.00 0.0M
2021-10-20 180.00 180.00 173.00 177.00 0.1M
2021-10-19 182.00 182.00 177.00 180.00 0.0M
2021-10-18 180.00 180.00 177.00 179.00 0.0M
2021-10-15 177.00 180.00 177.00 178.00 0.0M
2021-10-14 178.00 179.00 176.00 176.00 0.0M
2021-10-13 180.00 181.00 179.00 179.00 0.0M
2021-10-12 182.00 183.00 180.00 181.00 0.0M
2021-10-11 175.00 181.00 175.00 181.00 0.0M
2021-10-08 178.00 178.00 175.00 175.00 0.0M
2021-10-07 174.00 177.00 174.00 177.00 0.0M
2021-10-06 175.00 179.00 174.00 175.00 0.0M
2021-10-05 171.00 175.00 170.00 175.00 0.0M
2021-10-04 183.00 183.00 170.00 173.00 0.2M
2021-10-01 185.00 187.00 181.00 183.00 0.1M
2021-09-30 190.00 190.00 184.00 188.00 0.1M
2021-09-29 194.00 194.00 180.00 189.00 0.3M
2021-09-28 198.00 204.00 193.00 202.00 0.4M
2021-09-27 198.00 199.00 194.00 197.00 0.1M
2021-09-24 198.00 198.00 195.00 198.00 0.1M
2021-09-22 196.00 196.00 191.00 196.00 0.1M
2021-09-21 189.00 196.00 187.00 194.00 0.1M
2021-09-17 189.00 194.00 188.00 194.00 0.1M
2021-09-16 193.00 193.00 188.00 188.00 0.0M
2021-09-15 190.00 194.00 188.00 193.00 0.1M
2021-09-14 186.00 190.00 184.00 190.00 0.0M
2021-09-13 186.00 188.00 184.00 186.00 0.0M
2021-09-10 186.00 186.00 183.00 186.00 0.0M
2021-09-09 180.00 187.00 180.00 187.00 0.0M
2021-09-08 179.00 184.00 179.00 184.00 0.0M
2021-09-07 179.00 182.00 177.00 181.00 0.0M
2021-09-06 180.00 182.00 179.00 181.00 0.0M
2021-09-03 182.00 182.00 178.00 182.00 0.0M
2021-09-02 178.00 183.00 177.00 183.00 0.0M
2021-09-01 176.00 178.00 175.00 178.00 0.0M
2021-08-31 174.00 175.00 173.00 175.00 0.0M
2021-08-30 172.00 174.00 171.00 174.00 0.0M
2021-08-27 171.00 172.00 171.00 172.00 0.0M
2021-08-26 170.00 172.00 170.00 172.00 0.0M
2021-08-25 171.00 171.00 168.00 169.00 0.0M
2021-08-24 172.00 172.00 170.00 171.00 0.0M
2021-08-23 166.00 172.00 166.00 172.00 0.0M
2021-08-20 175.00 175.00 167.00 167.00 0.0M
2021-08-19 176.00 176.00 173.00 174.00 0.0M
2021-08-18 174.00 175.00 171.00 175.00 0.0M
2021-08-17 173.00 175.00 172.00 173.00 0.0M
2021-08-16 173.00 173.00 171.00 173.00 0.0M
2021-08-13 173.00 174.00 173.00 173.00 0.0M
2021-08-12 173.00 175.00 173.00 174.00 0.0M
2021-08-11 171.00 173.00 171.00 172.00 0.0M
2021-08-10 170.00 172.00 169.00 171.00 0.0M
2021-08-06 171.00 172.00 168.00 168.00 0.0M
2021-08-05 172.00 174.00 171.00 173.00 0.0M
2021-08-04 175.00 175.00 173.00 173.00 0.0M
2021-08-03 174.00 176.00 174.00 175.00 0.0M
2021-08-02 174.00 177.00 173.00 177.00 0.0M
2021-07-30 177.00 177.00 173.00 174.00 0.0M
2021-07-29 176.00 177.00 175.00 177.00 0.0M
2021-07-28 177.00 177.00 174.00 176.00 0.0M
2021-07-27 177.00 180.00 176.00 177.00 0.0M
2021-07-26 176.00 178.00 176.00 177.00 0.0M
2021-07-21 180.00 180.00 179.00 179.00 0.0M
2021-07-20 178.00 180.00 177.00 179.00 0.0M
2021-07-19 181.00 181.00 178.00 180.00 0.0M
2021-07-16 181.00 183.00 180.00 181.00 0.0M
2021-07-15 183.00 183.00 181.00 183.00 0.0M
2021-07-14 184.00 184.00 180.00 182.00 0.0M
2021-07-13 185.00 185.00 183.00 184.00 0.0M
2021-07-12 180.00 184.00 180.00 183.00 0.0M
2021-07-09 180.00 181.00 177.00 180.00 0.0M
2021-07-08 181.00 187.00 180.00 181.00 0.1M
2021-07-07 180.00 184.00 179.00 183.00 0.0M
2021-07-06 181.00 183.00 177.00 178.00 0.1M
2021-07-05 187.00 187.00 183.00 184.00 0.0M
2021-07-02 184.00 188.00 179.00 184.00 0.1M
2021-07-01 190.00 190.00 183.00 185.00 0.0M
2021-06-30 195.00 195.00 187.00 188.00 0.1M
2021-06-29 200.00 200.00 189.00 195.00 0.4M
2021-06-28 194.00 194.00 180.00 191.00 0.3M
2021-06-25 185.00 191.00 185.00 191.00 0.2M
2021-06-24 184.00 185.00 181.00 185.00 0.0M
2021-06-23 183.00 185.00 180.00 184.00 0.1M
2021-06-22 183.00 183.00 179.00 183.00 0.0M
2021-06-21 180.00 180.00 178.00 179.00 0.0M
2021-06-18 180.00 181.00 178.00 181.00 0.0M
2021-06-17 180.00 181.00 179.00 180.00 0.0M
2021-06-16 179.00 181.00 178.00 180.00 0.0M
2021-06-15 179.00 181.00 177.00 179.00 0.0M
2021-06-14 178.00 180.00 177.00 179.00 0.0M
2021-06-11 179.00 179.00 176.00 177.00 0.0M
2021-06-10 177.00 179.00 176.00 179.00 0.0M
2021-06-09 175.00 177.00 175.00 177.00 0.0M
2021-06-08 175.00 177.00 174.00 176.00 0.0M
2021-06-07 177.00 178.00 174.00 174.00 0.0M
2021-06-04 177.00 177.00 175.00 177.00 0.0M
2021-06-03 174.00 178.00 172.00 177.00 0.1M
2021-06-02 173.00 174.00 172.00 174.00 0.0M
2021-06-01 171.00 173.00 171.00 172.00 0.0M
2021-05-31 169.00 170.00 169.00 170.00 0.0M
2021-05-28 168.00 169.00 167.00 168.00 0.0M
2021-05-27 167.00 169.00 166.00 169.00 0.0M
2021-05-26 169.00 169.00 166.00 166.00 0.0M
2021-05-25 168.00 169.00 167.00 169.00 0.0M
2021-05-24 167.00 169.00 167.00 167.00 0.0M
2021-05-21 169.00 170.00 167.00 169.00 0.0M
2021-05-20 169.00 169.00 168.00 169.00 0.0M
2021-05-19 169.00 169.00 168.00 169.00 0.0M
2021-05-18 164.00 169.00 164.00 169.00 0.0M
2021-05-17 167.00 169.00 159.00 164.00 0.1M
2021-05-14 165.00 169.00 165.00 167.00 0.0M
2021-05-13 167.00 168.00 165.00 165.00 0.0M
2021-05-12 169.00 170.00 166.00 168.00 0.0M
2021-05-11 169.00 171.00 169.00 169.00 0.0M
2021-05-10 170.00 171.00 169.00 169.00 0.0M
2021-05-07 170.00 170.00 169.00 170.00 0.0M
2021-05-06 169.00 170.00 168.00 170.00 0.0M
2021-04-30 169.00 171.00 169.00 169.00 0.0M
2021-04-28 170.00 171.00 169.00 169.00 0.0M
2021-04-27 170.00 172.00 169.00 171.00 0.0M
2021-04-26 173.00 173.00 171.00 171.00 0.0M
2021-04-23 170.00 173.00 170.00 173.00 0.0M
2021-04-22 169.00 170.00 168.00 170.00 0.0M
2021-04-21 169.00 170.00 168.00 168.00 0.0M
2021-04-20 172.00 172.00 170.00 170.00 0.0M
2021-04-19 172.00 172.00 171.00 172.00 0.0M
2021-04-16 171.00 172.00 170.00 172.00 0.0M
2021-04-15 170.00 173.00 169.00 172.00 0.0M
2021-04-14 173.00 173.00 170.00 171.00 0.1M
2021-04-13 173.00 173.00 171.00 173.00 0.0M
2021-04-12 173.00 174.00 172.00 173.00 0.0M
2021-04-09 170.00 176.00 169.00 174.00 0.1M
2021-04-08 174.00 174.00 169.00 172.00 0.0M
2021-04-07 172.00 174.00 172.00 173.00 0.0M
2021-04-06 176.00 176.00 173.00 174.00 0.0M
2021-04-05 176.00 179.00 173.00 176.00 0.1M
2021-04-02 169.00 178.00 168.00 176.00 0.2M
2021-04-01 173.00 173.00 168.00 168.00 0.1M
2021-03-31 173.00 175.00 171.00 173.00 0.1M
2021-03-30 176.00 179.00 171.00 174.00 0.2M
2021-03-29 181.00 190.00 178.00 188.00 0.3M
2021-03-26 175.00 179.00 173.00 179.00 0.2M
2021-03-25 179.00 179.00 168.00 176.00 0.7M
2021-03-24 167.00 167.00 164.00 165.00 0.0M
2021-03-23 173.00 174.00 167.00 167.00 0.1M
2021-03-22 169.00 173.00 166.00 173.00 0.1M
2021-03-19 168.00 168.00 165.00 167.00 0.0M
2021-03-18 167.00 168.00 166.00 168.00 0.0M
2021-03-17 166.00 167.00 165.00 166.00 0.0M
2021-03-16 165.00 167.00 164.00 165.00 0.0M
2021-03-15 163.00 165.00 162.00 165.00 0.0M
2021-03-12 165.00 165.00 163.00 163.00 0.0M
2021-03-11 163.00 164.00 163.00 163.00 0.0M
2021-03-10 164.00 164.00 162.00 162.00 0.0M
2021-03-09 160.00 163.00 160.00 163.00 0.0M
2021-03-08 162.00 162.00 159.00 162.00 0.0M
2021-03-05 160.00 161.00 159.00 161.00 0.0M
2021-03-04 162.00 163.00 160.00 160.00 0.0M
2021-03-03 163.00 164.00 162.00 163.00 0.0M
2021-03-02 163.00 165.00 161.00 163.00 0.0M
2021-03-01 162.00 165.00 162.00 163.00 0.0M
2021-02-26 164.00 164.00 160.00 162.00 0.0M
2021-02-25 164.00 166.00 164.00 164.00 0.0M
2021-02-24 166.00 167.00 164.00 164.00 0.0M
2021-02-22 167.00 168.00 164.00 168.00 0.0M
2021-02-19 168.00 168.00 163.00 165.00 0.0M
2021-02-18 168.00 168.00 165.00 168.00 0.0M
2021-02-17 164.00 168.00 164.00 166.00 0.0M
2021-02-16 165.00 166.00 164.00 164.00 0.0M
2021-02-15 165.00 170.00 161.00 166.00 0.1M
2021-02-12 164.00 164.00 163.00 164.00 0.0M
2021-02-10 162.00 164.00 162.00 164.00 0.0M
2021-02-09 165.00 166.00 161.00 163.00 0.1M
2021-02-08 166.00 167.00 165.00 166.00 0.0M
2021-02-05 162.00 167.00 162.00 164.00 0.0M
2021-02-04 162.00 163.00 160.00 163.00 0.0M
2021-02-03 162.00 162.00 160.00 162.00 0.0M
2021-02-02 161.00 162.00 161.00 161.00 0.0M
2021-02-01 159.00 161.00 158.00 161.00 0.0M
2021-01-29 163.00 164.00 158.00 159.00 0.0M
2021-01-28 158.00 165.00 156.00 163.00 0.1M
2021-01-27 161.00 163.00 161.00 163.00 0.0M
2021-01-26 166.00 166.00 161.00 162.00 0.0M
2021-01-25 166.00 168.00 163.00 165.00 0.0M
2021-01-22 167.00 170.00 166.00 166.00 0.1M
2021-01-21 166.00 170.00 162.00 167.00 0.2M
2021-01-20 162.00 168.00 161.00 168.00 0.2M
2021-01-19 160.00 162.00 157.00 160.00 0.1M
2021-01-18 157.00 159.00 157.00 158.00 0.0M
2021-01-15 158.00 158.00 156.00 157.00 0.0M
2021-01-14 159.00 159.00 156.00 158.00 0.0M
2021-01-13 159.00 159.00 157.00 158.00 0.0M
2021-01-12 158.00 160.00 156.00 159.00 0.1M
2021-01-08 158.00 160.00 158.00 160.00 0.0M
2021-01-07 158.00 159.00 157.00 158.00 0.0M
2021-01-06 158.00 158.00 157.00 158.00 0.0M
2021-01-05 158.00 158.00 156.00 156.00 0.0M
2021-01-04 158.00 158.00 155.00 157.00 0.0M