Nihon M

2127
🏛️ 일본 →
740.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 756.00 763.30 756.00 763.10 96.9K
09:05 763.20 763.50 760.20 760.20 23.8K
09:10 760.00 760.00 757.60 758.40 16.1K
09:15 758.60 759.80 757.80 759.10 19.7K
09:20 759.20 760.30 758.50 758.70 12.0K
09:25 758.50 759.80 758.40 759.00 18.5K
09:30 759.10 760.00 758.70 759.80 15.1K
09:35 759.70 760.40 759.40 759.90 19.3K
09:40 759.90 760.20 759.70 759.90 8.5K
09:45 759.80 760.20 759.40 760.20 14.9K
09:50 760.00 760.70 759.30 760.70 18.8K
09:55 760.80 761.80 760.80 761.50 14.4K
10:00 761.40 761.80 759.90 760.20 10.9K
10:05 760.60 760.80 760.40 760.40 12.2K
10:10 760.60 760.60 759.60 760.10 8.5K
10:15 760.00 761.00 759.70 760.70 15.7K
10:20 760.60 761.50 760.60 761.10 12.9K
10:25 761.00 761.70 760.00 760.30 11.5K
10:30 760.10 760.50 759.60 760.10 15.5K
10:35 760.10 760.10 759.50 759.60 7.7K
10:40 759.50 760.20 759.50 760.20 10.9K
10:45 759.90 760.40 759.70 760.40 11.8K
10:50 760.70 760.80 759.70 760.10 9.4K
10:55 759.90 760.00 759.70 760.00 7.9K
11:00 760.00 760.90 759.90 760.90 16.7K
11:05 761.00 761.60 760.90 761.40 9.8K
11:10 761.50 762.40 761.20 762.30 15.2K
11:15 762.50 762.90 762.40 762.60 11.2K
11:20 762.60 762.60 761.20 761.20 9.5K
11:25 761.10 761.10 760.10 760.20 17.0K
11:30 759.70 759.70 759.70 759.70 19.9K
12:30 758.00 759.30 757.30 757.30 112.0K
12:35 757.40 758.00 757.20 758.00 18.9K
12:40 758.00 758.30 757.00 757.00 19.0K
12:45 757.10 758.40 757.10 758.30 21.7K
12:50 758.30 759.50 758.20 759.00 21.9K
12:55 759.20 760.20 759.00 760.20 24.9K
13:00 760.30 760.30 758.80 758.80 18.3K
13:05 758.80 759.50 758.80 759.40 13.2K
13:10 759.40 760.40 759.40 760.40 15.7K
13:15 760.50 761.00 759.80 760.60 25.8K
13:20 760.60 760.60 759.40 759.60 20.3K
13:25 760.10 760.10 758.90 759.30 19.4K
13:30 759.30 759.30 758.00 758.60 29.0K
13:35 758.80 759.40 758.30 759.00 22.6K
13:40 758.90 759.60 758.00 758.80 134.0K
13:45 758.60 758.90 758.10 758.20 16.6K
13:50 758.30 758.90 758.30 758.80 12.6K
13:55 758.70 759.10 758.30 758.60 20.5K
14:00 758.70 760.50 758.50 760.50 23.9K
14:05 760.40 760.90 760.40 760.60 21.2K
14:10 760.70 761.10 760.70 760.80 14.3K
14:15 760.80 761.20 760.20 761.00 18.8K
14:20 760.70 760.80 759.90 760.30 16.0K
14:25 760.20 761.60 760.20 760.90 21.6K
14:30 760.90 761.10 760.50 760.70 16.5K
14:35 760.80 761.00 759.90 760.90 13.5K
14:40 760.90 761.10 760.40 760.40 15.2K
14:45 760.50 761.20 760.50 761.10 18.4K
14:50 761.00 761.00 760.40 760.50 15.3K
14:55 760.80 760.90 759.50 759.50 35.2K
15:00 759.50 760.10 759.40 759.50 21.9K
15:05 759.50 759.50 758.80 759.00 13.2K
15:10 759.00 759.00 758.10 758.20 24.6K
15:15 758.20 758.20 757.50 758.00 34.6K
15:20 758.10 760.20 758.10 758.60 56.8K
15:30 758.60 758.60 758.60 758.60 522.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 750.00 751.00 735.50 740.50 1.5M
2025-09-26 756.00 763.70 756.00 758.60 2.0M
2025-09-25 770.00 771.00 754.60 762.30 1.8M
2025-09-24 777.40 779.20 768.60 768.60 1.7M
2025-09-22 771.60 782.00 768.30 774.00 1.2M
2025-09-19 784.00 787.20 765.20 771.60 2.0M
2025-09-18 794.50 795.90 780.00 780.50 1.5M
2025-09-17 805.60 807.00 796.20 796.20 1.3M
2025-09-16 805.00 811.00 802.70 805.80 1.3M
2025-09-12 785.70 799.50 783.00 799.50 1.7M
2025-09-11 798.00 805.90 783.10 787.30 1.4M
2025-09-10 795.00 807.80 791.00 800.90 1.9M
2025-09-09 797.50 802.70 786.10 792.90 1.8M
2025-09-08 787.00 802.90 783.70 795.90 2.4M
2025-09-05 785.00 788.00 777.10 787.00 1.6M
2025-09-04 789.30 792.70 780.00 788.00 1.6M
2025-09-03 777.40 783.50 763.40 775.40 2.0M
2025-09-02 796.20 811.40 783.10 783.10 3.1M
2025-09-01 756.70 786.90 755.10 782.30 4.0M
2025-08-29 756.00 761.00 753.00 753.00 1.2M
2025-08-28 752.30 754.90 744.90 754.40 1.0M
2025-08-27 740.10 748.80 739.30 747.60 1.3M
2025-08-26 757.00 757.00 742.60 743.90 1.6M
2025-08-25 736.00 757.60 735.00 757.60 1.5M
2025-08-22 743.20 743.60 734.70 736.00 1.2M
2025-08-21 745.00 748.40 742.20 745.80 1.2M
2025-08-20 745.00 749.60 741.10 746.40 1.1M
2025-08-19 753.50 755.40 745.40 747.00 1.3M
2025-08-18 743.00 761.30 742.70 754.90 1.9M
2025-08-15 742.10 747.40 735.10 736.20 1.4M
2025-08-14 741.60 750.20 740.20 742.70 1.8M
2025-08-13 757.10 758.70 742.00 742.00 2.1M
2025-08-12 760.40 763.50 750.30 760.50 2.0M
2025-08-08 761.90 766.00 753.60 760.50 1.6M
2025-08-07 743.00 757.50 742.00 757.50 1.8M
2025-08-06 742.00 754.70 741.10 744.00 1.4M
2025-08-05 758.90 761.00 742.80 745.90 2.0M
2025-08-04 740.20 759.80 738.50 753.30 2.4M
2025-08-01 765.00 776.00 753.20 760.20 3.4M
2025-07-31 780.40 785.00 748.20 760.00 8.6M
2025-07-30 735.00 738.90 715.80 720.40 3.0M
2025-07-29 713.40 729.60 710.80 726.70 1.9M
2025-07-28 722.00 737.00 721.30 728.00 2.4M
2025-07-25 723.00 729.20 719.20 719.30 2.4M
2025-07-24 715.90 721.60 713.60 717.90 1.8M
2025-07-23 705.20 718.90 704.00 715.50 2.5M
2025-07-22 697.00 705.90 693.50 695.20 1.0M
2025-07-18 707.50 715.50 700.10 700.60 1.0M
2025-07-17 696.20 705.40 694.80 704.50 1.0M
2025-07-16 699.00 701.90 695.00 698.00 1.4M
2025-07-15 709.00 710.30 699.10 702.20 1.4M
2025-07-14 710.30 714.30 708.30 708.90 1.6M
2025-07-11 714.90 722.60 710.10 715.30 1.5M
2025-07-10 714.30 718.50 706.00 715.20 1.6M
2025-07-09 716.50 718.70 705.50 708.00 1.5M
2025-07-08 704.20 714.00 702.00 713.80 1.2M
2025-07-07 703.00 709.70 702.50 708.10 1.0M
2025-07-04 708.00 710.40 701.90 705.70 1.2M
2025-07-03 704.00 708.00 698.00 705.20 1.5M
2025-07-02 710.90 718.10 708.00 708.00 1.4M
2025-07-01 724.00 730.70 710.80 710.90 2.0M
2025-06-30 724.00 734.90 723.80 731.40 2.1M
2025-06-27 710.50 719.10 710.50 718.50 1.7M
2025-06-26 717.00 724.40 710.40 713.40 1.8M
2025-06-25 711.00 711.80 702.20 711.20 1.6M
2025-06-24 706.00 714.00 699.00 714.00 1.9M
2025-06-23 701.20 705.30 691.30 705.30 2.1M
2025-06-20 718.00 720.20 711.40 712.70 2.0M
2025-06-19 728.80 734.00 719.80 721.60 2.4M
2025-06-18 711.00 723.00 711.00 723.00 1.5M
2025-06-17 715.00 721.30 711.40 713.70 1.7M
2025-06-16 708.00 711.80 701.20 711.80 1.8M
2025-06-13 715.00 717.50 704.10 704.50 1.7M
2025-06-12 705.00 714.70 704.10 712.40 1.5M
2025-06-11 705.00 712.30 703.00 709.50 1.2M
2025-06-10 708.00 712.70 700.60 701.60 1.3M
2025-06-09 703.00 707.00 699.30 702.30 1.2M
2025-06-06 705.00 707.10 692.30 697.00 1.6M
2025-06-05 706.40 719.90 701.70 701.70 2.2M
2025-06-04 699.80 705.00 688.00 704.00 2.9M
2025-06-03 686.20 691.60 678.60 691.60 3.2M
2025-06-02 701.00 705.00 679.20 686.50 3.5M
2025-05-30 708.00 716.80 705.00 711.10 3.5M
2025-05-29 698.70 707.40 696.60 702.60 1.9M
2025-05-28 706.20 711.70 694.60 694.60 2.6M
2025-05-27 690.50 709.90 678.10 701.00 3.7M
2025-05-26 685.50 690.00 661.90 680.50 2.5M
2025-05-23 692.20 695.00 671.70 677.00 2.5M
2025-05-22 680.80 714.20 675.00 696.70 6.2M
2025-05-21 675.00 683.80 672.90 673.50 3.1M
2025-05-20 672.00 684.50 666.20 671.30 3.6M
2025-05-19 659.20 662.80 651.50 654.40 2.0M
2025-05-16 640.00 661.30 639.70 651.60 2.7M
2025-05-15 627.00 636.90 625.50 636.70 1.8M
2025-05-14 640.00 643.50 630.50 631.00 1.5M
2025-05-13 636.00 647.90 635.00 640.00 2.4M
2025-05-12 626.00 633.20 623.90 627.20 2.2M
2025-05-09 637.00 644.00 633.00 634.40 2.0M
2025-05-08 652.00 654.90 637.30 637.50 2.4M
2025-05-07 665.30 668.50 652.30 652.30 4.1M
2025-05-02 660.90 684.50 647.80 669.30 8.2M
2025-05-01 633.00 657.60 614.80 654.70 13.5M
2025-04-30 588.00 591.70 578.50 583.00 3.1M
2025-04-28 578.70 591.10 577.30 586.40 2.8M
2025-04-25 581.90 586.40 574.50 575.90 2.0M
2025-04-24 587.70 587.90 575.20 577.80 2.2M
2025-04-23 590.00 591.90 580.10 583.20 2.2M
2025-04-22 578.00 583.00 571.00 583.00 2.0M
2025-04-21 580.30 589.30 580.30 584.30 1.3M
2025-04-18 585.80 590.60 581.70 588.30 1.8M
2025-04-17 572.00 584.90 570.50 583.90 1.9M
2025-04-16 567.00 568.50 562.60 566.20 1.5M
2025-04-15 569.10 571.20 564.40 565.00 1.5M
2025-04-14 571.20 572.30 558.60 561.20 2.0M
2025-04-11 550.20 567.90 543.30 564.90 2.1M
2025-04-10 559.10 559.60 543.30 558.50 3.3M
2025-04-09 520.00 533.90 510.50 519.10 4.3M
2025-04-08 511.00 529.40 511.00 525.30 3.3M
2025-04-07 500.00 509.70 483.20 490.40 5.7M
2025-04-04 550.40 552.90 530.40 538.50 3.9M
2025-04-03 549.80 563.80 547.30 560.40 4.0M
2025-04-02 568.60 573.40 561.00 567.90 2.9M
2025-04-01 573.00 576.20 559.00 562.00 8.7M
2025-03-31 587.80 587.80 575.70 578.40 5.2M
2025-03-28 609.00 613.00 603.00 607.80 2.8M
2025-03-27 617.90 632.00 617.60 631.20 3.5M
2025-03-26 631.50 637.00 624.10 627.90 3.7M
2025-03-25 645.00 646.00 633.40 633.40 2.6M
2025-03-24 657.00 657.90 638.20 639.30 2.5M
2025-03-21 654.20 660.60 649.30 655.20 4.3M
2025-03-19 623.90 653.90 619.70 650.50 6.1M
2025-03-18 618.30 621.30 615.10 618.10 2.2M
2025-03-17 611.00 621.20 609.10 618.20 2.6M
2025-03-14 605.60 613.00 605.30 611.00 1.6M
2025-03-13 610.10 618.70 609.00 611.40 1.8M
2025-03-12 620.40 623.00 609.40 609.60 2.3M
2025-03-11 608.00 620.80 600.00 620.00 3.3M
2025-03-10 599.50 612.80 599.20 612.80 2.9M
2025-03-07 595.10 600.50 593.80 594.30 2.1M
2025-03-06 601.30 609.40 600.40 601.20 2.4M
2025-03-05 595.40 599.80 593.40 594.10 2.2M
2025-03-04 604.50 605.00 592.70 598.30 2.5M
2025-03-03 592.30 608.50 591.70 607.00 3.4M
2025-02-28 591.50 596.90 584.60 587.00 4.1M
2025-02-27 593.80 594.70 588.30 591.50 4.6M
2025-02-26 600.00 600.70 591.70 600.00 3.9M
2025-02-25 605.10 608.70 599.00 602.80 2.2M
2025-02-21 608.00 619.20 607.10 607.10 2.2M
2025-02-20 612.50 618.40 609.50 610.40 2.0M
2025-02-19 615.20 620.80 612.50 615.50 1.9M
2025-02-18 605.00 614.50 601.10 612.50 2.0M
2025-02-17 601.00 616.40 601.00 606.10 2.5M
2025-02-14 602.00 608.80 599.00 601.00 2.2M
2025-02-13 601.90 608.40 598.50 606.70 2.0M
2025-02-12 609.20 611.50 599.80 600.60 3.1M
2025-02-10 592.00 610.80 590.00 607.10 2.9M
2025-02-07 594.90 598.10 586.10 592.40 2.8M
2025-02-06 592.00 596.10 583.40 591.20 4.1M
2025-02-05 593.70 598.00 589.30 589.80 4.1M
2025-02-04 595.20 601.50 590.20 590.20 4.9M
2025-02-03 607.00 616.60 595.20 597.50 9.5M
2025-01-31 640.00 656.00 606.00 609.10 19.6M
2025-01-30 713.90 729.00 703.00 719.50 3.4M
2025-01-29 715.00 729.40 712.00 720.60 3.5M
2025-01-28 678.00 711.40 675.00 708.80 5.7M
2025-01-27 676.90 689.60 675.00 686.90 3.9M
2025-01-24 661.90 668.60 660.90 667.00 2.1M
2025-01-23 658.00 661.80 653.60 656.90 1.6M
2025-01-22 656.00 663.70 653.20 659.00 1.8M
2025-01-21 663.80 664.80 652.40 655.10 1.4M
2025-01-20 650.00 660.70 649.10 660.70 1.9M
2025-01-17 653.00 653.00 644.50 648.00 1.7M
2025-01-16 652.40 659.00 647.60 647.60 2.3M
2025-01-15 640.10 644.00 635.90 643.40 1.5M
2025-01-14 641.00 641.00 626.50 630.40 2.4M
2025-01-10 650.00 654.00 645.00 645.00 0.9M
2025-01-09 650.00 652.30 643.20 649.30 1.7M
2025-01-08 655.00 656.90 646.70 655.10 1.4M
2025-01-07 656.00 661.50 649.40 661.00 2.0M
2025-01-06 662.50 662.50 651.50 653.20 1.9M