Nippon Gas Co Ltd (8174)

8174
🏛️ 일본 →
2,791.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,834.00 2,842.00 2,828.50 2,831.50 8.5K
09:05 2,833.50 2,835.50 2,830.00 2,833.00 2.0K
09:10 2,834.50 2,842.00 2,834.50 2,842.00 0.7K
09:15 2,839.00 2,839.00 2,835.00 2,837.00 1.5K
09:20 2,841.50 2,841.50 2,841.50 2,841.50 0.8K
09:25 2,831.50 2,833.00 2,828.50 2,831.50 3.0K
09:30 2,830.00 2,832.50 2,830.00 2,832.50 1.2K
09:35 2,831.00 2,832.50 2,831.00 2,831.00 0.4K
09:40 2,832.00 2,833.50 2,825.00 2,827.50 5.4K
09:45 2,827.50 2,827.50 2,824.00 2,826.00 1.7K
09:50 2,826.50 2,826.50 2,824.00 2,825.50 0.9K
09:55 2,824.50 2,824.50 2,821.00 2,821.00 1.5K
10:00 2,818.00 2,820.50 2,818.00 2,820.00 2.2K
10:05 2,821.50 2,825.50 2,821.50 2,825.50 0.7K
10:10 2,831.00 2,831.50 2,826.50 2,826.50 0.8K
10:15 2,825.50 2,825.50 2,823.00 2,823.00 2.0K
10:20 2,821.00 2,825.00 2,821.00 2,825.00 3.0K
10:25 2,822.00 2,822.00 2,821.50 2,821.50 0.5K
10:30 2,820.00 2,820.00 2,820.00 2,820.00 0.2K
10:35 2,818.50 2,822.50 2,818.50 2,821.00 2.1K
10:40 2,820.50 2,823.50 2,820.50 2,823.50 0.7K
10:45 2,823.00 2,823.00 2,820.00 2,820.00 0.6K
10:50 2,820.00 2,821.00 2,820.00 2,821.00 0.6K
10:55 2,822.00 2,822.00 2,821.00 2,821.00 0.3K
11:00 2,823.00 2,824.00 2,823.00 2,823.50 1.0K
11:05 2,823.00 2,824.00 2,823.00 2,824.00 0.4K
11:10 2,824.00 2,824.50 2,824.00 2,824.00 0.9K
11:15 2,826.00 2,827.00 2,826.00 2,826.50 0.8K
11:20 2,827.50 2,827.50 2,826.00 2,827.50 0.5K
11:25 2,826.00 2,827.50 2,824.50 2,827.50 1.9K
11:30 2,828.50 2,828.50 2,828.50 2,828.50 0.3K
12:30 2,827.50 2,833.00 2,827.50 2,829.50 8.3K
12:35 2,828.50 2,828.50 2,826.00 2,826.00 3.5K
12:40 2,827.00 2,828.50 2,827.00 2,828.50 1.2K
12:45 2,829.50 2,831.50 2,829.50 2,831.50 1.3K
12:50 2,832.50 2,837.00 2,832.50 2,837.00 1.9K
12:55 2,837.00 2,838.00 2,835.50 2,835.50 4.2K
13:00 2,835.50 2,838.00 2,835.50 2,838.00 0.5K
13:05 2,838.00 2,844.00 2,838.00 2,844.00 2.1K
13:10 2,843.00 2,848.00 2,843.00 2,848.00 1.1K
13:15 2,847.00 2,852.00 2,847.00 2,851.50 2.3K
13:20 2,852.00 2,855.00 2,852.00 2,853.50 2.2K
13:25 2,854.00 2,855.50 2,854.00 2,855.00 1.0K
13:30 2,855.00 2,855.00 2,853.00 2,853.00 1.5K
13:35 2,852.00 2,852.00 2,849.50 2,851.50 1.7K
13:40 2,850.00 2,850.00 2,846.00 2,846.50 1.2K
13:45 2,844.50 2,848.00 2,844.50 2,848.00 0.9K
13:50 2,847.50 2,850.50 2,847.50 2,850.50 0.5K
13:55 2,851.00 2,853.50 2,851.00 2,851.50 3.2K
14:00 2,852.00 2,852.50 2,851.00 2,851.00 1.0K
14:05 2,851.00 2,851.00 2,850.00 2,850.00 0.3K
14:10 2,850.00 2,852.50 2,850.00 2,852.50 0.4K
14:15 2,853.50 2,853.50 2,850.00 2,850.00 1.6K
14:20 2,851.00 2,852.50 2,851.00 2,852.00 2.2K
14:25 2,853.00 2,853.00 2,852.50 2,852.50 0.2K
14:30 2,854.50 2,854.50 2,852.00 2,852.00 2.2K
14:35 2,851.00 2,851.00 2,850.50 2,851.00 0.7K
14:40 2,851.00 2,852.00 2,851.00 2,851.50 1.1K
14:45 2,851.50 2,852.00 2,850.50 2,851.50 1.7K
14:50 2,853.50 2,853.50 2,850.50 2,851.00 0.8K
14:55 2,851.00 2,851.00 2,850.50 2,850.50 0.7K
15:00 2,851.50 2,852.00 2,849.50 2,850.00 2.1K
15:05 2,850.00 2,850.50 2,849.50 2,850.50 1.4K
15:10 2,850.50 2,851.50 2,849.00 2,849.00 1.9K
15:15 2,848.50 2,848.50 2,846.50 2,847.50 2.6K
15:20 2,846.50 2,847.00 2,842.50 2,845.00 2.6K
15:30 2,838.50 2,838.50 2,838.50 2,838.50 73.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2,800.00 2,805.50 2,761.50 2,791.00 0.3M
2025-09-26 2,834.00 2,867.00 2,834.00 2,854.00 0.3M
2025-09-25 2,860.00 2,873.50 2,835.00 2,843.50 0.2M
2025-09-24 2,822.00 2,853.50 2,821.50 2,831.50 0.3M
2025-09-22 2,835.00 2,855.50 2,818.00 2,838.50 0.2M
2025-09-19 2,860.00 2,882.50 2,836.00 2,842.00 0.5M
2025-09-18 2,857.50 2,881.50 2,822.00 2,873.00 0.2M
2025-09-17 2,880.00 2,902.00 2,851.50 2,856.50 0.2M
2025-09-16 2,866.00 2,927.00 2,859.00 2,903.00 0.2M
2025-09-12 2,833.00 2,885.00 2,830.00 2,874.50 0.3M
2025-09-11 2,888.00 2,888.00 2,827.50 2,834.50 0.3M
2025-09-10 2,866.50 2,892.00 2,863.00 2,880.00 0.2M
2025-09-09 2,870.50 2,896.00 2,860.50 2,866.50 0.2M
2025-09-08 2,881.50 2,898.50 2,867.00 2,889.00 0.2M
2025-09-05 2,878.00 2,889.50 2,852.50 2,887.50 0.2M
2025-09-04 2,850.00 2,887.50 2,832.50 2,885.50 0.2M
2025-09-03 2,875.50 2,887.50 2,853.50 2,870.00 0.2M
2025-09-02 2,858.50 2,887.50 2,854.00 2,880.00 0.3M
2025-09-01 2,836.00 2,858.50 2,825.50 2,831.50 0.2M
2025-08-29 2,841.00 2,841.00 2,804.00 2,835.50 0.2M
2025-08-28 2,867.50 2,881.50 2,841.00 2,841.00 0.2M
2025-08-27 2,862.50 2,881.00 2,850.00 2,867.00 0.2M
2025-08-26 2,870.00 2,878.00 2,853.50 2,868.50 0.2M
2025-08-25 2,900.00 2,906.50 2,873.00 2,873.00 0.2M
2025-08-22 2,895.00 2,914.00 2,868.00 2,914.00 0.3M
2025-08-21 2,940.00 2,940.00 2,900.00 2,901.00 0.2M
2025-08-20 2,933.50 2,961.50 2,928.50 2,951.50 0.2M
2025-08-19 2,925.00 2,932.50 2,907.00 2,922.00 0.2M
2025-08-18 2,900.00 2,954.00 2,896.00 2,905.00 0.3M
2025-08-15 2,866.00 2,904.00 2,857.50 2,896.50 0.3M
2025-08-14 2,881.00 2,888.00 2,849.50 2,885.00 0.3M
2025-08-13 2,880.50 2,894.50 2,856.00 2,856.50 0.3M
2025-08-12 2,874.00 2,919.50 2,849.00 2,897.00 0.3M
2025-08-08 2,883.00 2,904.50 2,868.50 2,884.50 0.3M
2025-08-07 2,875.00 2,885.00 2,831.50 2,869.50 0.3M
2025-08-06 2,807.00 2,856.00 2,807.00 2,839.00 0.3M
2025-08-05 2,802.00 2,845.00 2,795.00 2,809.00 0.2M
2025-08-04 2,788.50 2,831.50 2,774.50 2,807.50 0.2M
2025-08-01 2,739.00 2,821.50 2,739.00 2,814.50 0.3M
2025-07-31 2,764.50 2,777.50 2,719.50 2,748.50 0.4M
2025-07-30 2,745.50 2,763.00 2,653.50 2,760.50 0.7M
2025-07-29 2,669.50 2,677.50 2,615.00 2,645.50 0.4M
2025-07-28 2,670.00 2,689.00 2,655.50 2,655.50 0.2M
2025-07-25 2,700.00 2,704.00 2,673.00 2,700.00 0.2M
2025-07-24 2,659.50 2,683.00 2,649.00 2,683.00 0.3M
2025-07-23 2,665.50 2,683.00 2,638.00 2,654.00 0.4M
2025-07-22 2,701.00 2,710.50 2,657.00 2,665.50 0.2M
2025-07-18 2,771.50 2,774.50 2,700.50 2,700.50 0.2M
2025-07-17 2,750.00 2,771.00 2,730.00 2,769.00 0.3M
2025-07-16 2,718.50 2,758.50 2,716.00 2,737.00 0.3M
2025-07-15 2,706.00 2,777.00 2,699.50 2,725.00 0.4M
2025-07-14 2,637.50 2,706.00 2,637.00 2,690.50 0.3M
2025-07-11 2,640.00 2,693.50 2,638.00 2,658.50 0.3M
2025-07-10 2,672.00 2,686.50 2,642.00 2,663.00 0.5M
2025-07-09 2,665.50 2,676.50 2,645.50 2,657.50 0.4M
2025-07-08 2,674.00 2,683.00 2,650.50 2,675.00 0.4M
2025-07-07 2,637.50 2,691.50 2,637.00 2,680.50 0.3M
2025-07-04 2,701.50 2,710.00 2,637.00 2,643.00 0.3M
2025-07-03 2,645.00 2,681.00 2,631.50 2,668.50 0.3M
2025-07-02 2,626.50 2,677.00 2,624.50 2,656.50 0.2M
2025-07-01 2,648.50 2,669.00 2,631.00 2,649.50 0.2M
2025-06-30 2,658.00 2,663.50 2,638.00 2,651.00 0.2M
2025-06-27 2,640.00 2,660.00 2,631.50 2,655.50 0.2M
2025-06-26 2,647.00 2,664.50 2,640.00 2,663.00 0.2M
2025-06-25 2,640.00 2,658.00 2,627.50 2,654.50 0.2M
2025-06-24 2,685.00 2,685.00 2,645.00 2,653.00 0.1M
2025-06-23 2,648.50 2,685.50 2,629.00 2,660.00 0.2M
2025-06-20 2,664.00 2,667.00 2,643.00 2,652.50 0.4M
2025-06-19 2,680.00 2,681.50 2,647.00 2,672.50 0.2M
2025-06-18 2,650.00 2,695.00 2,650.00 2,655.50 0.2M
2025-06-17 2,615.50 2,658.50 2,601.50 2,646.50 0.3M
2025-06-16 2,638.00 2,645.00 2,585.50 2,623.00 0.2M
2025-06-13 2,604.00 2,654.00 2,589.00 2,635.50 0.4M
2025-06-12 2,576.00 2,602.50 2,567.50 2,597.50 0.2M
2025-06-11 2,569.50 2,586.50 2,559.50 2,575.50 0.3M
2025-06-10 2,607.00 2,613.50 2,561.50 2,589.00 0.3M
2025-06-09 2,586.50 2,611.50 2,581.00 2,590.00 0.2M
2025-06-06 2,610.00 2,612.00 2,586.50 2,612.00 0.2M
2025-06-05 2,590.00 2,608.00 2,570.00 2,600.00 0.2M
2025-06-04 2,603.00 2,630.00 2,583.00 2,607.50 0.3M
2025-06-03 2,619.50 2,650.00 2,608.00 2,608.00 0.3M
2025-06-02 2,588.00 2,605.00 2,578.00 2,605.00 0.3M
2025-05-30 2,552.50 2,585.00 2,537.00 2,581.00 0.6M
2025-05-29 2,570.00 2,580.50 2,554.50 2,563.00 0.3M
2025-05-28 2,579.00 2,581.00 2,558.50 2,570.00 0.2M
2025-05-27 2,601.00 2,601.00 2,572.00 2,588.00 0.2M
2025-05-26 2,562.00 2,613.50 2,536.50 2,607.00 0.2M
2025-05-23 2,600.00 2,609.00 2,551.50 2,566.50 0.2M
2025-05-22 2,539.00 2,607.50 2,523.50 2,602.50 0.4M
2025-05-21 2,547.00 2,560.50 2,523.50 2,530.00 0.2M
2025-05-20 2,538.00 2,549.00 2,515.50 2,538.00 0.3M
2025-05-19 2,561.00 2,572.50 2,523.50 2,538.00 0.2M
2025-05-16 2,524.00 2,556.50 2,505.00 2,548.00 0.3M
2025-05-15 2,508.00 2,524.50 2,495.50 2,524.50 0.2M
2025-05-14 2,494.50 2,532.00 2,488.00 2,527.50 0.3M
2025-05-13 2,547.50 2,552.50 2,509.50 2,512.00 0.3M
2025-05-12 2,588.50 2,588.50 2,552.00 2,570.00 0.3M
2025-05-09 2,577.00 2,631.50 2,553.00 2,592.00 0.3M
2025-05-08 2,611.00 2,611.00 2,561.50 2,588.00 0.2M
2025-05-07 2,593.00 2,653.00 2,593.00 2,623.00 0.5M
2025-05-02 2,538.00 2,578.00 2,516.50 2,547.00 0.8M
2025-05-01 2,617.50 2,643.00 2,464.50 2,588.00 0.7M
2025-04-30 2,600.00 2,650.50 2,577.00 2,630.50 0.4M
2025-04-28 2,563.00 2,608.00 2,562.00 2,577.00 0.3M
2025-04-25 2,523.50 2,560.00 2,521.00 2,549.50 0.4M
2025-04-24 2,548.00 2,584.00 2,526.50 2,545.00 0.4M
2025-04-23 2,592.50 2,595.50 2,564.00 2,574.00 0.3M
2025-04-22 2,531.00 2,581.50 2,509.00 2,547.50 0.3M
2025-04-21 2,504.00 2,534.00 2,491.50 2,529.00 0.2M
2025-04-18 2,491.50 2,517.50 2,475.50 2,517.50 0.2M
2025-04-17 2,500.00 2,503.00 2,461.00 2,474.50 0.2M
2025-04-16 2,500.00 2,508.00 2,458.50 2,485.00 0.3M
2025-04-15 2,525.00 2,529.00 2,469.50 2,496.50 0.3M
2025-04-14 2,510.00 2,528.00 2,491.00 2,494.50 0.3M
2025-04-11 2,474.00 2,511.50 2,443.00 2,491.00 0.5M
2025-04-10 2,470.00 2,539.00 2,424.00 2,524.00 0.5M
2025-04-09 2,403.00 2,474.00 2,384.00 2,421.50 0.7M
2025-04-08 2,344.50 2,444.50 2,301.50 2,403.50 0.7M
2025-04-07 2,263.50 2,368.50 2,255.00 2,330.00 1.2M
2025-04-04 2,246.00 2,372.50 2,238.00 2,363.50 0.9M
2025-04-03 2,180.00 2,239.50 2,178.00 2,239.50 0.3M
2025-04-02 2,256.00 2,257.00 2,217.50 2,230.00 0.2M
2025-04-01 2,245.50 2,262.00 2,234.50 2,250.50 0.2M
2025-03-31 2,235.00 2,237.00 2,208.50 2,231.00 0.2M
2025-03-28 2,250.00 2,260.50 2,237.00 2,246.00 0.2M
2025-03-27 2,284.50 2,302.50 2,279.50 2,296.00 0.3M
2025-03-26 2,301.00 2,303.50 2,283.00 2,284.50 0.3M
2025-03-25 2,282.50 2,300.50 2,276.00 2,285.00 0.2M
2025-03-24 2,284.50 2,314.00 2,271.00 2,282.50 0.2M
2025-03-21 2,305.00 2,328.00 2,305.00 2,305.50 0.3M
2025-03-19 2,280.00 2,312.00 2,276.00 2,299.50 0.4M
2025-03-18 2,264.50 2,278.00 2,260.00 2,265.50 0.3M
2025-03-17 2,240.00 2,259.00 2,236.50 2,251.00 0.3M
2025-03-14 2,254.00 2,261.00 2,239.00 2,241.00 0.3M
2025-03-13 2,278.50 2,285.00 2,261.00 2,284.50 0.3M
2025-03-12 2,259.50 2,301.50 2,259.50 2,291.50 0.4M
2025-03-11 2,257.00 2,281.50 2,203.00 2,260.00 0.5M
2025-03-10 2,278.50 2,308.00 2,266.00 2,282.00 0.5M
2025-03-07 2,239.00 2,265.50 2,234.00 2,234.00 0.4M
2025-03-06 2,207.50 2,255.50 2,198.50 2,253.50 0.4M
2025-03-05 2,210.50 2,244.50 2,202.00 2,225.00 0.4M
2025-03-04 2,200.50 2,216.00 2,184.50 2,201.50 0.3M
2025-03-03 2,229.00 2,244.50 2,222.50 2,227.00 0.3M
2025-02-28 2,224.50 2,233.50 2,213.50 2,221.00 0.4M
2025-02-27 2,228.50 2,234.00 2,212.00 2,224.50 0.2M
2025-02-26 2,174.50 2,193.50 2,168.50 2,188.00 0.4M
2025-02-25 2,213.00 2,213.00 2,168.50 2,177.50 0.4M
2025-02-21 2,210.50 2,224.00 2,199.50 2,213.00 0.3M
2025-02-20 2,205.50 2,213.00 2,197.00 2,209.50 0.2M
2025-02-19 2,209.50 2,225.00 2,201.00 2,209.50 0.2M
2025-02-18 2,219.00 2,224.00 2,204.50 2,209.50 0.3M
2025-02-17 2,233.00 2,242.00 2,219.00 2,219.00 0.2M
2025-02-14 2,232.00 2,258.00 2,218.50 2,229.50 0.4M
2025-02-13 2,234.50 2,257.00 2,232.00 2,232.00 0.5M
2025-02-12 2,210.00 2,224.50 2,204.50 2,224.50 0.4M
2025-02-10 2,182.50 2,203.50 2,176.50 2,192.00 0.3M
2025-02-07 2,170.00 2,185.00 2,161.50 2,182.50 0.3M
2025-02-06 2,153.50 2,193.00 2,153.50 2,189.50 0.4M
2025-02-05 2,158.50 2,165.50 2,134.50 2,145.50 0.6M
2025-02-04 2,160.00 2,182.00 2,151.50 2,167.00 0.4M
2025-02-03 2,159.00 2,173.00 2,130.50 2,139.50 0.4M
2025-01-31 2,174.00 2,183.50 2,147.00 2,179.00 0.4M
2025-01-30 2,155.00 2,189.00 2,155.00 2,188.00 0.5M
2025-01-29 2,179.00 2,240.50 2,126.00 2,169.50 0.7M
2025-01-28 2,131.50 2,159.00 2,124.00 2,130.00 0.3M
2025-01-27 2,182.00 2,190.00 2,156.50 2,175.00 0.3M
2025-01-24 2,175.00 2,185.00 2,161.50 2,164.50 0.3M
2025-01-23 2,165.00 2,178.00 2,137.50 2,151.50 0.4M
2025-01-22 2,200.00 2,200.00 2,166.00 2,173.50 0.3M
2025-01-21 2,183.50 2,193.50 2,156.50 2,172.50 0.3M
2025-01-20 2,131.50 2,161.00 2,124.00 2,150.50 0.4M
2025-01-17 2,140.00 2,140.00 2,107.50 2,125.50 0.3M
2025-01-16 2,159.00 2,159.00 2,118.00 2,122.00 0.3M
2025-01-15 2,176.00 2,185.50 2,127.00 2,137.50 0.3M
2025-01-14 2,155.00 2,167.50 2,127.50 2,132.00 0.3M
2025-01-10 2,155.50 2,161.50 2,142.50 2,148.00 0.3M
2025-01-09 2,148.50 2,154.50 2,135.00 2,147.50 0.2M
2025-01-08 2,163.00 2,181.50 2,144.00 2,145.50 0.3M
2025-01-07 2,163.50 2,163.50 2,145.50 2,155.00 0.2M
2025-01-06 2,202.00 2,202.50 2,149.50 2,158.50 0.3M