Nishi-Nippon Railroad Co Ltd (9031)

9031
🏛️ 일본 →
2,333.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,365.00 2,378.00 2,364.00 2,369.00 618.0K
09:05 2,369.50 2,376.50 2,369.50 2,376.00 1.7K
09:10 2,376.00 2,383.00 2,376.00 2,383.00 6.5K
09:15 2,381.00 2,384.00 2,380.50 2,383.50 2.1K
09:20 2,385.00 2,390.00 2,385.00 2,390.00 7.5K
09:25 2,390.50 2,391.00 2,389.00 2,389.00 1.2K
09:30 2,390.50 2,393.00 2,390.50 2,393.00 1.0K
09:35 2,394.00 2,396.50 2,392.50 2,396.50 1.3K
09:40 2,395.50 2,396.50 2,395.50 2,395.50 0.8K
09:45 2,395.50 2,395.50 2,393.00 2,393.00 1.8K
09:50 2,394.00 2,394.00 2,391.50 2,393.00 0.8K
09:55 2,392.50 2,398.00 2,391.00 2,398.00 2.3K
10:00 2,397.00 2,398.00 2,397.00 2,397.00 1.7K
10:05 2,396.00 2,396.00 2,396.00 2,396.00 0.1K
10:10 2,395.50 2,396.50 2,395.00 2,396.00 0.9K
10:15 2,396.00 2,398.50 2,396.00 2,398.00 1.5K
10:20 2,397.00 2,397.00 2,395.00 2,395.00 0.7K
10:25 2,392.00 2,392.00 2,390.00 2,390.50 1.1K
10:30 2,390.00 2,391.50 2,390.00 2,391.50 0.2K
10:35 2,390.00 2,391.50 2,390.00 2,390.50 1.2K
10:40 2,391.00 2,394.50 2,391.00 2,394.50 1.9K
10:45 2,394.50 2,395.50 2,394.50 2,395.00 0.8K
10:50 2,392.00 2,395.00 2,392.00 2,395.00 1.4K
10:55 2,394.00 2,397.50 2,393.50 2,396.00 1.9K
11:00 2,395.00 2,395.00 2,394.50 2,394.50 0.3K
11:05 2,395.00 2,407.00 2,395.00 2,407.00 37.7K
11:10 2,407.50 2,408.00 2,406.50 2,406.50 1.9K
11:15 2,405.50 2,405.50 2,404.00 2,404.00 0.9K
11:20 2,399.00 2,399.00 2,399.00 2,399.00 0.1K
11:25 2,397.00 2,397.50 2,395.50 2,396.00 0.8K
11:30 2,395.50 2,395.50 2,395.50 2,395.50 53.0K
12:30 2,396.50 2,403.00 2,396.50 2,399.50 279.2K
12:35 2,399.50 2,399.50 2,399.00 2,399.50 0.7K
12:40 2,397.00 2,397.00 2,396.00 2,396.00 0.4K
12:45 2,398.50 2,400.00 2,397.50 2,399.50 2.1K
12:50 2,400.00 2,401.00 2,399.00 2,399.00 1.4K
12:55 2,399.00 2,400.00 2,399.00 2,400.00 0.3K
13:00 2,399.00 2,399.00 2,396.50 2,396.50 0.9K
13:05 2,395.00 2,398.50 2,395.00 2,398.00 2.6K
13:10 2,398.00 2,400.50 2,398.00 2,400.50 8.2K
13:15 2,401.50 2,403.00 2,401.00 2,401.00 1.8K
13:20 2,400.50 2,400.50 2,397.50 2,397.50 0.6K
13:25 2,395.50 2,396.00 2,395.00 2,396.00 0.8K
13:30 2,396.00 2,396.00 2,390.00 2,393.00 2.3K
13:35 2,394.00 2,397.00 2,393.00 2,397.00 1.6K
13:40 2,397.00 2,397.00 2,397.00 2,397.00 0.2K
13:45 2,397.50 2,397.50 2,396.50 2,396.50 0.8K
13:50 2,395.50 2,397.00 2,395.00 2,396.00 0.8K
13:55 2,395.50 2,396.50 2,395.50 2,396.50 2.6K
14:00 2,398.00 2,401.00 2,398.00 2,400.00 6.6K
14:05 2,399.50 2,399.50 2,399.50 2,399.50 0.4K
14:10 2,397.50 2,399.50 2,397.50 2,398.00 3.4K
14:15 2,396.50 2,397.50 2,396.00 2,397.00 1.6K
14:20 2,397.00 2,397.00 2,395.00 2,397.00 5.1K
14:25 2,396.50 2,397.00 2,396.00 2,396.00 2.2K
14:30 2,395.50 2,396.00 2,387.00 2,387.00 6.5K
14:35 2,386.50 2,388.50 2,386.50 2,388.50 2.7K
14:40 2,388.00 2,388.00 2,386.50 2,386.50 1.6K
14:45 2,387.50 2,388.50 2,387.00 2,388.00 5.5K
14:50 2,387.50 2,389.50 2,386.50 2,389.50 7.8K
14:55 2,389.50 2,391.00 2,388.50 2,389.00 5.0K
15:00 2,388.50 2,390.50 2,388.50 2,389.00 1.3K
15:05 2,389.00 2,389.00 2,388.00 2,388.00 1.0K
15:10 2,388.00 2,388.50 2,387.00 2,388.00 4.2K
15:15 2,387.50 2,389.50 2,386.50 2,389.00 4.9K
15:20 2,389.50 2,394.00 2,389.50 2,392.50 8.8K
15:30 2,396.00 2,396.00 2,396.00 2,396.00 220.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2,393.00 2,393.00 2,333.50 2,333.50 1.0M
2025-09-26 2,365.00 2,408.00 2,364.00 2,396.00 1.3M
2025-09-25 2,359.00 2,372.50 2,352.00 2,364.00 0.7M
2025-09-24 2,321.00 2,349.50 2,310.00 2,349.50 0.7M
2025-09-22 2,300.00 2,323.50 2,298.00 2,321.50 0.7M
2025-09-19 2,309.50 2,322.00 2,288.50 2,296.00 0.4M
2025-09-18 2,300.50 2,322.00 2,300.00 2,317.00 0.3M
2025-09-17 2,329.50 2,340.00 2,306.00 2,306.00 0.2M
2025-09-16 2,315.00 2,355.50 2,310.00 2,343.00 0.2M
2025-09-12 2,345.50 2,346.50 2,310.50 2,312.00 0.2M
2025-09-11 2,341.50 2,354.00 2,320.50 2,344.50 0.2M
2025-09-10 2,335.50 2,351.50 2,330.50 2,345.50 0.1M
2025-09-09 2,326.00 2,344.50 2,313.50 2,338.00 0.2M
2025-09-08 2,310.00 2,325.50 2,300.00 2,323.50 0.2M
2025-09-05 2,296.00 2,302.00 2,279.00 2,302.00 0.2M
2025-09-04 2,273.50 2,298.50 2,273.50 2,287.50 0.2M
2025-09-03 2,264.00 2,303.50 2,264.00 2,283.50 0.3M
2025-09-02 2,244.50 2,270.00 2,233.00 2,270.00 0.2M
2025-09-01 2,240.00 2,261.00 2,233.50 2,241.50 0.2M
2025-08-29 2,214.00 2,238.50 2,211.50 2,235.50 0.2M
2025-08-28 2,205.50 2,231.00 2,205.50 2,222.50 0.1M
2025-08-27 2,190.00 2,207.00 2,184.50 2,205.50 0.1M
2025-08-26 2,244.00 2,244.00 2,189.00 2,190.00 0.2M
2025-08-25 2,237.00 2,248.00 2,226.50 2,244.00 0.2M
2025-08-22 2,216.00 2,242.50 2,216.00 2,237.00 0.2M
2025-08-21 2,215.50 2,221.50 2,188.50 2,216.00 0.3M
2025-08-20 2,218.00 2,240.00 2,218.00 2,233.50 0.3M
2025-08-19 2,189.00 2,209.00 2,187.00 2,197.50 0.2M
2025-08-18 2,166.50 2,205.50 2,165.00 2,188.00 0.2M
2025-08-15 2,148.50 2,170.00 2,137.00 2,166.50 0.3M
2025-08-14 2,149.50 2,187.00 2,128.00 2,158.50 0.3M
2025-08-13 2,107.00 2,147.00 2,107.00 2,143.00 0.3M
2025-08-12 2,130.00 2,135.00 2,100.50 2,104.00 0.4M
2025-08-08 2,099.50 2,131.50 2,070.00 2,112.50 0.6M
2025-08-07 2,235.50 2,248.50 2,220.00 2,238.50 0.2M
2025-08-06 2,222.00 2,249.00 2,221.50 2,235.50 0.2M
2025-08-05 2,201.50 2,218.50 2,192.50 2,209.50 0.2M
2025-08-04 2,164.50 2,207.00 2,163.00 2,200.50 0.2M
2025-08-01 2,148.00 2,200.50 2,138.00 2,199.50 0.3M
2025-07-31 2,169.50 2,185.00 2,146.50 2,148.00 0.3M
2025-07-30 2,137.50 2,166.50 2,135.00 2,152.00 0.1M
2025-07-29 2,122.00 2,143.50 2,115.00 2,139.00 0.1M
2025-07-28 2,106.00 2,140.00 2,103.00 2,134.50 0.2M
2025-07-25 2,100.00 2,118.50 2,094.00 2,110.50 0.2M
2025-07-24 2,084.50 2,111.00 2,081.50 2,111.00 0.3M
2025-07-23 2,059.50 2,091.00 2,059.50 2,084.50 0.3M
2025-07-22 2,045.00 2,067.00 2,042.50 2,044.00 0.2M
2025-07-18 2,030.50 2,058.00 2,026.00 2,045.00 0.2M
2025-07-17 2,011.00 2,035.50 2,011.00 2,030.00 0.1M
2025-07-16 2,030.00 2,034.00 2,010.00 2,022.50 0.1M
2025-07-15 2,062.00 2,064.00 2,029.50 2,029.50 0.2M
2025-07-14 2,062.00 2,076.00 2,050.00 2,075.00 0.4M
2025-07-11 2,037.00 2,070.50 2,037.00 2,062.00 0.3M
2025-07-10 2,044.00 2,046.50 2,028.50 2,036.00 0.2M
2025-07-09 2,046.00 2,065.00 2,044.00 2,044.00 0.2M
2025-07-08 2,028.00 2,050.00 2,013.00 2,046.50 0.2M
2025-07-07 2,035.00 2,040.00 2,025.00 2,037.50 0.1M
2025-07-04 2,021.00 2,036.00 2,008.50 2,035.00 0.1M
2025-07-03 2,013.50 2,028.00 2,005.00 2,023.00 0.1M
2025-07-02 2,016.50 2,028.50 2,009.00 2,021.50 0.2M
2025-07-01 2,030.00 2,042.50 2,009.00 2,011.50 0.2M
2025-06-30 2,040.00 2,051.00 2,034.50 2,034.50 0.2M
2025-06-27 2,008.00 2,052.00 2,008.00 2,031.50 0.3M
2025-06-26 1,986.00 2,019.50 1,982.00 2,006.00 0.2M
2025-06-25 2,000.00 2,000.00 1,974.00 1,989.00 0.2M
2025-06-24 1,996.00 1,998.50 1,982.00 1,991.50 0.2M
2025-06-23 1,996.00 1,999.00 1,967.00 1,971.00 0.3M
2025-06-20 2,010.00 2,013.00 2,000.00 2,000.00 0.4M
2025-06-19 2,013.00 2,023.00 2,006.50 2,014.00 0.1M
2025-06-18 2,023.50 2,028.50 2,008.00 2,013.00 0.2M
2025-06-17 2,033.00 2,037.00 2,024.00 2,025.00 0.1M
2025-06-16 2,055.00 2,061.00 2,035.50 2,038.00 0.1M
2025-06-13 2,065.00 2,066.00 2,050.50 2,051.50 0.2M
2025-06-12 2,099.00 2,099.00 2,069.00 2,071.50 0.2M
2025-06-11 2,091.50 2,115.50 2,091.50 2,093.00 0.4M
2025-06-10 2,086.00 2,094.00 2,075.50 2,084.00 0.4M
2025-06-09 2,121.50 2,126.50 2,075.50 2,087.50 0.4M
2025-06-06 2,127.00 2,149.50 2,125.50 2,125.50 0.2M
2025-06-05 2,156.00 2,166.50 2,119.00 2,119.00 0.2M
2025-06-04 2,160.50 2,180.00 2,157.00 2,163.50 0.2M
2025-06-03 2,174.00 2,178.50 2,160.00 2,173.00 0.1M
2025-06-02 2,171.00 2,190.00 2,150.00 2,168.00 0.2M
2025-05-30 2,160.00 2,199.50 2,158.00 2,188.50 0.3M
2025-05-29 2,175.00 2,190.00 2,166.00 2,174.50 0.1M
2025-05-28 2,175.00 2,187.00 2,167.00 2,174.50 0.2M
2025-05-27 2,132.00 2,163.00 2,132.00 2,158.00 0.1M
2025-05-26 2,136.50 2,149.50 2,126.00 2,141.00 0.1M
2025-05-23 2,124.00 2,128.00 2,111.50 2,118.50 0.1M
2025-05-22 2,133.00 2,139.00 2,107.00 2,116.00 0.1M
2025-05-21 2,156.50 2,172.50 2,140.00 2,141.00 0.2M
2025-05-20 2,175.00 2,179.50 2,152.00 2,156.00 0.1M
2025-05-19 2,172.00 2,190.50 2,158.00 2,176.50 0.1M
2025-05-16 2,160.50 2,178.00 2,152.00 2,158.50 0.1M
2025-05-15 2,170.00 2,194.00 2,156.00 2,158.00 0.1M
2025-05-14 2,181.00 2,209.50 2,164.50 2,178.00 0.2M
2025-05-13 2,233.00 2,233.00 2,175.50 2,188.00 0.2M
2025-05-12 2,232.00 2,251.00 2,187.00 2,238.00 0.3M
2025-05-09 2,219.00 2,224.00 2,205.00 2,223.50 0.1M
2025-05-08 2,201.50 2,214.00 2,186.50 2,209.50 0.1M
2025-05-07 2,210.00 2,233.00 2,204.00 2,207.00 0.2M
2025-05-02 2,197.50 2,218.00 2,178.00 2,216.00 0.2M
2025-05-01 2,207.00 2,207.00 2,182.50 2,199.00 0.1M
2025-04-30 2,208.50 2,208.50 2,170.00 2,193.00 0.1M
2025-04-28 2,187.00 2,204.00 2,183.00 2,193.50 0.1M
2025-04-25 2,190.00 2,206.50 2,175.00 2,184.50 0.1M
2025-04-24 2,238.00 2,238.00 2,202.00 2,205.50 0.1M
2025-04-23 2,218.50 2,243.50 2,209.00 2,232.50 0.2M
2025-04-22 2,197.00 2,218.50 2,192.00 2,218.50 0.1M
2025-04-21 2,170.00 2,192.00 2,166.50 2,192.00 0.1M
2025-04-18 2,160.50 2,167.50 2,149.50 2,166.50 0.1M
2025-04-17 2,152.00 2,156.50 2,133.00 2,147.50 0.1M
2025-04-16 2,166.00 2,172.50 2,132.00 2,140.50 0.1M
2025-04-15 2,144.00 2,156.00 2,141.00 2,155.50 0.1M
2025-04-14 2,133.50 2,152.00 2,119.00 2,148.50 0.2M
2025-04-11 2,098.50 2,109.50 2,066.00 2,105.00 0.2M
2025-04-10 2,080.00 2,120.50 2,054.50 2,116.00 0.2M
2025-04-09 2,015.00 2,039.50 1,985.00 2,026.00 0.3M
2025-04-08 2,023.50 2,051.50 2,000.00 2,039.00 0.3M
2025-04-07 1,994.00 2,025.00 1,926.00 1,991.50 0.5M
2025-04-04 2,055.00 2,095.00 2,053.00 2,094.00 0.2M
2025-04-03 2,053.50 2,093.00 2,045.00 2,093.00 0.3M
2025-04-02 2,127.50 2,127.50 2,088.00 2,098.00 0.3M
2025-04-01 2,172.00 2,172.00 2,123.00 2,123.00 0.3M
2025-03-31 2,200.50 2,202.00 2,141.50 2,150.00 0.4M
2025-03-28 2,230.00 2,241.50 2,207.50 2,217.50 0.7M
2025-03-27 2,225.00 2,262.50 2,223.50 2,257.50 1.0M
2025-03-26 2,241.00 2,258.00 2,231.50 2,244.50 0.6M
2025-03-25 2,224.00 2,259.50 2,216.50 2,242.00 0.6M
2025-03-24 2,220.00 2,269.00 2,213.00 2,241.00 0.9M
2025-03-21 2,231.00 2,256.00 2,208.00 2,208.00 1.6M
2025-03-19 2,233.50 2,259.00 2,231.50 2,242.00 0.4M
2025-03-18 2,232.50 2,267.50 2,229.00 2,241.00 0.3M
2025-03-17 2,260.00 2,264.00 2,230.00 2,230.00 0.3M
2025-03-14 2,261.00 2,266.00 2,245.50 2,261.50 0.3M
2025-03-13 2,236.50 2,258.50 2,233.00 2,256.00 0.2M
2025-03-12 2,220.00 2,254.50 2,207.00 2,247.00 0.2M
2025-03-11 2,250.00 2,268.00 2,226.00 2,247.50 0.2M
2025-03-10 2,247.50 2,278.00 2,227.00 2,270.00 0.3M
2025-03-07 2,186.50 2,244.50 2,176.50 2,225.50 0.3M
2025-03-06 2,185.50 2,198.00 2,182.00 2,194.50 0.2M
2025-03-05 2,168.50 2,193.00 2,168.00 2,185.00 0.1M
2025-03-04 2,193.00 2,194.50 2,168.50 2,177.50 0.2M
2025-03-03 2,180.00 2,204.50 2,164.50 2,196.50 0.2M
2025-02-28 2,193.00 2,193.00 2,165.00 2,171.50 0.2M
2025-02-27 2,170.00 2,195.00 2,170.00 2,195.00 0.2M
2025-02-26 2,179.00 2,188.00 2,158.00 2,176.50 0.1M
2025-02-25 2,156.00 2,186.00 2,156.00 2,178.50 0.2M
2025-02-21 2,173.00 2,195.50 2,155.50 2,156.00 0.2M
2025-02-20 2,170.00 2,178.50 2,155.00 2,173.00 0.2M
2025-02-19 2,188.00 2,200.50 2,176.50 2,177.50 0.1M
2025-02-18 2,173.00 2,196.00 2,165.00 2,193.50 0.1M
2025-02-17 2,190.50 2,200.00 2,169.00 2,177.00 0.2M
2025-02-14 2,328.00 2,335.00 2,169.50 2,203.00 0.4M
2025-02-13 2,192.00 2,228.00 2,160.00 2,228.00 0.2M
2025-02-12 2,186.00 2,186.50 2,170.00 2,173.50 0.1M
2025-02-10 2,171.50 2,180.50 2,163.50 2,176.00 0.1M
2025-02-07 2,175.00 2,181.50 2,162.50 2,171.50 0.1M
2025-02-06 2,176.00 2,190.00 2,167.00 2,179.00 0.1M
2025-02-05 2,184.00 2,197.00 2,160.00 2,167.50 0.1M
2025-02-04 2,215.00 2,222.50 2,171.50 2,182.00 0.1M
2025-02-03 2,222.00 2,235.00 2,200.00 2,202.50 0.2M
2025-01-31 2,243.00 2,254.00 2,213.00 2,246.50 0.1M
2025-01-30 2,233.00 2,250.00 2,219.50 2,248.00 0.1M
2025-01-29 2,204.00 2,233.00 2,199.50 2,226.00 0.1M
2025-01-28 2,206.00 2,236.50 2,201.50 2,216.00 0.1M
2025-01-27 2,186.50 2,203.50 2,170.00 2,201.50 0.1M
2025-01-24 2,157.00 2,190.00 2,157.00 2,167.00 0.1M
2025-01-23 2,148.00 2,161.50 2,140.50 2,157.00 0.1M
2025-01-22 2,170.00 2,175.00 2,140.00 2,148.00 0.2M
2025-01-21 2,160.50 2,177.00 2,158.00 2,165.00 0.1M
2025-01-20 2,138.50 2,153.00 2,138.50 2,144.50 0.1M
2025-01-17 2,140.00 2,144.50 2,123.50 2,139.50 0.1M
2025-01-16 2,158.50 2,166.00 2,139.00 2,142.50 0.2M
2025-01-15 2,155.00 2,165.50 2,147.00 2,157.50 0.2M
2025-01-14 2,188.00 2,188.00 2,150.00 2,158.00 0.2M
2025-01-10 2,208.50 2,223.00 2,196.00 2,196.00 0.1M
2025-01-09 2,240.00 2,240.00 2,204.50 2,213.50 0.2M
2025-01-08 2,250.00 2,259.00 2,242.00 2,242.00 0.1M
2025-01-07 2,253.50 2,267.50 2,242.50 2,262.50 0.1M
2025-01-06 2,288.50 2,295.00 2,249.00 2,253.50 0.2M