Nikkei-TOCOM Precious Metals (NKTCMPM)

NKTCMPM
🏛️ 일본 →
825.61
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 483.89 483.89 483.89 483.89 0.0M
2022-12-29 482.14 482.14 482.14 482.14 0.0M
2022-12-28 483.31 483.31 483.31 483.31 0.0M
2022-12-27 482.41 482.41 482.41 482.41 0.0M
2022-12-26 477.13 477.13 477.13 477.13 0.0M
2022-12-23 472.97 472.97 472.97 472.97 0.0M
2022-12-22 476.71 476.71 476.71 476.71 0.0M
2022-12-21 480.75 480.75 480.75 480.75 0.0M
2022-12-20 476.21 476.21 476.21 476.21 0.0M
2022-12-19 487.04 487.04 487.04 487.04 0.0M
2022-12-16 495.63 495.63 495.63 495.63 0.0M
2022-12-15 495.60 495.60 495.60 495.60 0.0M
2022-12-14 498.58 498.58 498.58 498.58 0.0M
2022-12-13 497.65 497.65 497.65 497.65 0.0M
2022-12-12 496.42 496.42 496.42 496.42 0.0M
2022-12-09 496.20 496.20 496.20 496.20 0.0M
2022-12-08 494.69 494.69 494.69 494.69 0.0M
2022-12-07 492.33 492.33 492.33 492.33 0.0M
2022-12-06 494.23 494.23 494.23 494.23 0.0M
2022-12-05 496.74 496.74 496.74 496.74 0.0M
2022-12-02 497.78 497.78 497.78 497.78 0.0M
2022-12-01 497.76 497.76 497.76 497.76 0.0M
2022-11-30 494.75 494.75 494.75 494.75 0.0M
2022-11-29 494.39 494.39 494.39 494.39 0.0M
2022-11-28 491.07 491.07 491.07 491.07 0.0M
2022-11-25 500.64 500.64 500.64 500.64 0.0M
2022-11-24 501.84 501.84 501.84 501.84 0.0M
2022-11-22 505.45 505.45 505.45 505.45 0.0M
2022-11-21 501.05 501.05 501.05 501.05 0.0M
2022-11-18 507.98 507.98 507.98 507.98 0.0M
2022-11-17 508.32 508.32 508.32 508.32 0.0M
2022-11-16 511.57 511.57 511.57 511.57 0.0M
2022-11-15 510.69 510.69 510.69 510.69 0.0M
2022-11-14 505.67 505.67 505.67 505.67 0.0M
2022-11-11 514.73 514.73 514.73 514.73 0.0M
2022-11-10 512.98 512.98 512.98 512.98 0.0M
2022-11-09 515.02 515.02 515.02 515.02 0.0M
2022-11-08 506.77 506.77 506.77 506.77 0.0M
2022-11-07 505.53 505.53 505.53 505.53 0.0M
2022-11-04 500.85 500.85 500.85 500.85 0.0M
2022-11-02 501.50 501.50 501.50 501.50 0.0M
2022-11-01 500.68 500.68 500.68 500.68 0.0M
2022-10-31 499.64 499.64 499.64 499.64 0.0M
2022-10-28 505.15 505.15 505.15 505.15 0.0M
2022-10-27 503.04 503.04 503.04 503.04 0.0M
2022-10-26 506.20 506.20 506.20 506.20 0.0M
2022-10-25 510.44 510.44 510.44 510.44 0.0M
2022-10-24 519.91 519.91 519.91 519.91 0.0M
2022-10-21 512.50 512.50 512.50 512.50 0.0M
2022-10-20 505.76 505.76 505.76 505.76 0.0M
2022-10-19 506.81 506.81 506.81 506.81 0.0M
2022-10-18 509.27 509.27 509.27 509.27 0.0M
2022-10-17 510.84 510.84 510.84 510.84 0.0M
2022-10-14 512.06 512.06 512.06 512.06 0.0M
2022-10-13 507.65 507.65 507.65 507.65 0.0M
2022-10-12 507.65 507.65 507.65 507.65 0.0M
2022-10-11 507.78 507.78 507.78 507.78 0.0M
2022-10-07 516.47 516.47 516.47 516.47 0.0M
2022-10-06 517.18 517.18 517.18 517.18 0.0M
2022-10-05 515.88 515.88 515.88 515.88 0.0M
2022-10-04 515.65 515.65 515.65 515.65 0.0M
2022-10-03 502.93 502.93 502.93 502.93 0.0M
2022-09-30 501.34 501.34 501.34 501.34 0.0M
2022-09-29 496.40 496.40 496.40 496.40 0.0M
2022-09-28 492.33 492.33 492.33 492.33 0.0M
2022-09-27 495.18 495.18 495.18 495.18 0.0M
2022-09-26 494.29 494.29 494.29 494.29 0.0M
2022-09-22 504.90 504.90 504.90 504.90 0.0M
2022-09-21 504.10 504.10 504.10 504.10 0.0M
2022-09-20 503.07 503.07 503.07 503.07 0.0M
2022-09-16 499.17 499.17 499.17 499.17 0.0M
2022-09-15 502.68 502.68 502.68 502.68 0.0M
2022-09-14 503.96 503.96 503.96 503.96 0.0M
2022-09-13 513.96 513.96 513.96 513.96 0.0M
2022-09-12 498.40 498.40 498.40 498.40 0.0M
2022-09-09 497.93 497.93 497.93 497.93 0.0M
2022-09-08 494.68 494.68 494.68 494.68 0.0M
2022-09-07 490.66 490.66 490.66 490.66 0.0M
2022-09-06 487.06 487.06 487.06 487.06 0.0M
2022-09-05 479.84 479.84 479.84 479.84 0.0M
2022-09-02 476.29 476.29 476.29 476.29 0.0M
2022-09-01 480.72 480.72 480.72 480.72 0.0M
2022-08-31 482.70 482.70 482.70 482.70 0.0M
2022-08-30 486.27 486.27 486.27 486.27 0.0M
2022-08-29 485.22 485.22 485.22 485.22 0.0M
2022-08-26 489.76 489.76 489.76 489.76 0.0M
2022-08-25 485.93 485.93 485.93 485.93 0.0M
2022-08-24 484.16 484.16 484.16 484.16 0.0M
2022-08-23 483.26 483.26 483.26 483.26 0.0M
2022-08-22 488.76 488.76 488.76 488.76 0.0M
2022-08-19 489.95 489.95 489.95 489.95 0.0M
2022-08-18 486.82 486.82 486.82 486.82 0.0M
2022-08-17 488.48 488.48 488.48 488.48 0.0M
2022-08-16 486.23 486.23 486.23 486.23 0.0M
2022-08-15 493.91 493.91 493.91 493.91 0.0M
2022-08-12 496.36 496.36 496.36 496.36 0.0M
2022-08-10 495.21 495.21 495.21 495.21 0.0M
2022-08-09 490.58 490.58 490.58 490.58 0.0M
2022-08-08 484.21 484.21 484.21 484.21 0.0M
2022-08-05 483.18 483.18 483.18 483.18 0.0M
2022-08-04 479.09 479.09 479.09 479.09 0.0M
2022-08-03 476.43 476.43 476.43 476.43 0.0M
2022-08-02 471.78 471.78 471.78 471.78 0.0M
2022-08-01 473.29 473.29 473.29 473.29 0.0M
2022-07-29 476.10 476.10 476.10 476.10 0.0M
2022-07-28 475.76 475.76 475.76 475.76 0.0M
2022-07-27 472.11 472.11 472.11 472.11 0.0M
2022-07-26 471.89 471.89 471.89 471.89 0.0M
2022-07-25 464.76 464.76 464.76 464.76 0.0M
2022-07-22 467.59 467.59 467.59 467.59 0.0M
2022-07-21 463.26 463.26 463.26 463.26 0.0M
2022-07-20 468.76 468.76 468.76 468.76 0.0M
2022-07-19 465.86 465.86 465.86 465.86 0.0M
2022-07-15 471.13 471.13 471.13 471.13 0.0M
2022-07-14 480.08 480.08 480.08 480.08 0.0M
2022-07-13 478.50 478.50 478.50 478.50 0.0M
2022-07-12 481.85 481.85 481.85 481.85 0.0M
2022-07-11 482.86 482.86 482.86 482.86 0.0M
2022-07-08 466.88 466.88 466.88 466.88 0.0M
2022-07-07 466.22 466.22 466.22 466.22 0.0M
2022-07-06 466.59 466.59 466.59 466.59 0.0M
2022-07-05 482.93 482.93 482.93 482.93 0.0M
2022-07-04 481.09 481.09 481.09 481.09 0.0M
2022-07-01 483.71 483.71 483.71 483.71 0.0M
2022-06-30 494.39 494.39 494.39 494.39 0.0M
2022-06-29 484.68 484.68 484.68 484.68 0.0M
2022-06-28 484.41 484.41 484.41 484.41 0.0M
2022-06-27 485.30 485.30 485.30 485.30 0.0M
2022-06-24 483.43 483.43 483.43 483.43 0.0M
2022-06-23 489.12 489.12 489.12 489.12 0.0M
2022-06-22 492.06 492.06 492.06 492.06 0.0M
2022-06-21 490.54 490.54 490.54 490.54 0.0M
2022-06-20 492.13 492.13 492.13 492.13 0.0M
2022-06-17 491.35 491.35 491.35 491.35 0.0M
2022-06-16 493.02 493.02 493.02 493.02 0.0M
2022-06-15 490.89 490.89 490.89 490.89 0.0M
2022-06-14 492.76 492.76 492.76 492.76 0.0M
2022-06-13 499.42 499.42 499.42 499.42 0.0M
2022-06-10 495.25 495.25 495.25 495.25 0.0M
2022-06-09 500.05 500.05 500.05 500.05 0.0M
2022-06-08 499.61 499.61 499.61 499.61 0.0M
2022-06-07 495.93 495.93 495.93 495.93 0.0M
2022-06-06 494.83 494.83 494.83 494.83 0.0M
2022-06-03 494.43 494.43 494.43 494.43 0.0M
2022-06-02 485.10 485.10 485.10 485.10 0.0M
2022-06-01 478.29 478.29 478.29 478.29 0.0M
2022-05-31 477.63 477.63 477.63 477.63 0.0M
2022-05-30 477.40 477.40 477.40 477.40 0.0M
2022-05-27 474.47 474.47 474.47 474.47 0.0M
2022-05-26 473.26 473.26 473.26 473.26 0.0M
2022-05-25 475.52 475.52 475.52 475.52 0.0M
2022-05-24 475.97 475.97 475.97 475.97 0.0M
2022-05-23 478.11 478.11 478.11 478.11 0.0M
2022-05-20 476.96 476.96 476.96 476.96 0.0M
2022-05-19 471.05 471.05 471.05 471.05 0.0M
2022-05-18 474.64 474.64 474.64 474.64 0.0M
2022-05-17 476.48 476.48 476.48 476.48 0.0M
2022-05-16 471.73 471.73 471.73 471.73 0.0M
2022-05-13 473.62 473.62 473.62 473.62 0.0M
2022-05-12 484.76 484.76 484.76 484.76 0.0M
2022-05-11 487.45 487.45 487.45 487.45 0.0M
2022-05-10 496.24 496.24 496.24 496.24 0.0M
2022-05-09 498.66 498.66 498.66 498.66 0.0M
2022-05-06 501.64 501.64 501.64 501.64 0.0M
2022-05-02 502.55 502.55 502.55 502.55 0.0M
2022-04-28 499.64 499.64 499.64 499.64 0.0M
2022-04-27 497.69 497.69 497.69 497.69 0.0M
2022-04-26 506.93 506.93 506.93 506.93 0.0M
2022-04-25 510.89 510.89 510.89 510.89 0.0M
2022-04-22 525.32 525.32 525.32 525.32 0.0M
2022-04-21 527.83 527.83 527.83 527.83 0.0M
2022-04-20 525.34 525.34 525.34 525.34 0.0M
2022-04-19 533.87 533.87 533.87 533.87 0.0M
2022-04-18 526.37 526.37 526.37 526.37 0.0M
2022-04-15 524.17 524.17 524.17 524.17 0.0M
2022-04-14 518.10 518.10 518.10 518.10 0.0M
2022-04-13 529.11 529.11 529.11 529.11 0.0M
2022-04-12 527.02 527.02 527.02 527.02 0.0M
2022-04-11 508.30 508.30 508.30 508.30 0.0M
2022-04-08 490.14 490.14 490.14 490.14 0.0M
2022-04-07 486.55 486.55 486.55 486.55 0.0M
2022-04-06 492.45 492.45 492.45 492.45 0.0M
2022-04-05 491.86 491.86 491.86 491.86 0.0M
2022-04-04 491.09 491.09 491.09 491.09 0.0M
2022-04-01 487.85 487.85 487.85 487.85 0.0M
2022-03-31 484.26 484.26 484.26 484.26 0.0M
2022-03-30 485.45 485.45 485.45 485.45 0.0M
2022-03-29 498.22 498.22 498.22 498.22 0.0M
2022-03-28 507.40 507.40 507.40 507.40 0.0M
2022-03-25 512.96 512.96 512.96 512.96 0.0M
2022-03-24 506.99 506.99 506.99 506.99 0.0M
2022-03-23 502.37 502.37 502.37 502.37 0.0M
2022-03-22 508.34 508.34 508.34 508.34 0.0M
2022-03-18 493.55 493.55 493.55 493.55 0.0M
2022-03-17 486.86 486.86 486.86 486.86 0.0M
2022-03-16 481.85 481.85 481.85 481.85 0.0M
2022-03-15 493.02 493.02 493.02 493.02 0.0M
2022-03-14 512.31 512.31 512.31 512.31 0.0M
2022-03-11 514.04 514.04 514.04 514.04 0.0M
2022-03-10 512.91 512.91 512.91 512.91 0.0M
2022-03-09 527.36 527.36 527.36 527.36 0.0M
2022-03-08 518.23 518.23 518.23 518.23 0.0M
2022-03-07 522.66 522.66 522.66 522.66 0.0M
2022-03-04 504.02 504.02 504.02 504.02 0.0M
2022-03-03 496.54 496.54 496.54 496.54 0.0M
2022-03-02 485.34 485.34 485.34 485.34 0.0M
2022-03-01 474.44 474.44 474.44 474.44 0.0M
2022-02-28 477.14 477.14 477.14 477.14 0.0M
2022-02-25 477.34 477.34 477.34 477.34 0.0M
2022-02-24 475.67 475.67 475.67 475.67 0.0M
2022-02-22 470.93 470.93 470.93 470.93 0.0M
2022-02-21 466.93 466.93 466.93 466.93 0.0M
2022-02-18 469.07 469.07 469.07 469.07 0.0M
2022-02-17 460.99 460.99 460.99 460.99 0.0M
2022-02-16 457.40 457.40 457.40 457.40 0.0M
2022-02-15 464.35 464.35 464.35 464.35 0.0M
2022-02-14 461.29 461.29 461.29 461.29 0.0M
2022-02-10 458.88 458.88 458.88 458.88 0.0M
2022-02-09 452.86 452.86 452.86 452.86 0.0M
2022-02-08 453.61 453.61 453.61 453.61 0.0M
2022-02-07 452.43 452.43 452.43 452.43 0.0M
2022-02-04 450.80 450.80 450.80 450.80 0.0M
2022-02-03 449.87 449.87 449.87 449.87 0.0M
2022-02-02 449.74 449.74 449.74 449.74 0.0M
2022-02-01 450.61 450.61 450.61 450.61 0.0M
2022-01-31 448.96 448.96 448.96 448.96 0.0M
2022-01-28 452.96 452.96 452.96 452.96 0.0M
2022-01-27 442.84 442.84 442.84 442.84 0.0M
2022-01-26 446.24 446.24 446.24 446.24 0.0M
2022-01-25 439.97 439.97 439.97 439.97 0.0M
2022-01-24 439.69 439.69 439.69 439.69 0.0M
2022-01-21 433.17 433.17 433.17 433.17 0.0M
2022-01-20 433.72 433.72 433.72 433.72 0.0M
2022-01-19 422.84 422.84 422.84 422.84 0.0M
2022-01-18 423.24 423.24 423.24 423.24 0.0M
2022-01-17 422.31 422.31 422.31 422.31 0.0M
2022-01-14 422.76 422.76 422.76 422.76 0.0M
2022-01-13 425.32 425.32 425.32 425.32 0.0M
2022-01-12 427.62 427.62 427.62 427.62 0.0M
2022-01-11 424.99 424.99 424.99 424.99 0.0M
2022-01-07 424.35 424.35 424.35 424.35 0.0M
2022-01-06 426.91 426.91 426.91 426.91 0.0M
2022-01-05 429.75 429.75 429.75 429.75 0.0M
2022-01-04 426.42 426.42 426.42 426.42 0.0M