Nikkei-TOCOM Silver (NKTCMSV)

NKTCMSV
🏛️ 일본 →
784.10
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
2021-12-30 401.20 401.20 401.20 401.20 0.0M
2021-12-29 406.93 406.93 406.93 406.93 0.0M
2021-12-28 405.02 405.02 405.02 405.02 0.0M
2021-12-27 398.34 398.34 398.34 398.34 0.0M
2021-12-24 404.07 404.07 404.07 404.07 0.0M
2021-12-23 402.64 402.64 402.64 402.64 0.0M
2021-12-22 394.99 394.99 394.99 394.99 0.0M
2021-12-21 393.08 393.08 393.08 393.08 0.0M
2021-12-20 390.69 390.69 390.69 390.69 0.0M
2021-12-17 392.60 392.60 392.60 392.60 0.0M
2021-12-16 389.74 389.74 389.74 389.74 0.0M
2021-12-15 383.05 383.05 383.05 383.05 0.0M
2021-12-14 388.78 388.78 388.78 388.78 0.0M
2021-12-13 389.26 389.26 389.26 389.26 0.0M
2021-12-10 383.05 383.05 383.05 383.05 0.0M
2021-12-09 392.60 392.60 392.60 392.60 0.0M
2021-12-08 393.56 393.56 393.56 393.56 0.0M
2021-12-07 392.60 392.60 392.60 392.60 0.0M
2021-12-06 393.08 393.08 393.08 393.08 0.0M
2021-12-03 388.31 388.31 388.31 388.31 0.0M
2021-12-02 388.31 388.31 388.31 388.31 0.0M
2021-12-01 403.11 403.11 403.11 403.11 0.0M
2021-11-30 398.81 398.81 398.81 398.81 0.0M
2021-11-29 407.89 407.89 407.89 407.89 0.0M
2021-11-26 415.05 415.05 415.05 415.05 0.0M
2021-11-25 418.87 418.87 418.87 418.87 0.0M
2021-11-24 415.05 415.05 415.05 415.05 0.0M
2021-11-22 432.25 432.25 432.25 432.25 0.0M
2021-11-19 435.59 435.59 435.59 435.59 0.0M
2021-11-18 438.93 438.93 438.93 438.93 0.0M
2021-11-17 440.37 440.37 440.37 440.37 0.0M
2021-11-16 439.41 439.41 439.41 439.41 0.0M
2021-11-15 437.50 437.50 437.50 437.50 0.0M
2021-11-12 441.80 441.80 441.80 441.80 0.0M
2021-11-11 433.29 433.29 433.29 433.29 0.0M
2021-11-10 420.76 420.76 420.76 420.76 0.0M
2021-11-09 423.73 423.73 423.73 423.73 0.0M
2021-11-08 424.98 424.98 424.98 424.98 0.0M
2021-11-05 416.83 416.83 416.83 416.83 0.0M
2021-11-04 413.96 413.96 413.96 413.96 0.0M
2021-11-02 419.23 419.23 419.23 419.23 0.0M
2021-11-01 419.23 419.23 419.23 419.23 0.0M
2021-10-29 415.88 415.88 415.88 415.88 0.0M
2021-10-28 418.75 418.75 418.75 418.75 0.0M
2021-10-27 416.83 416.83 416.83 416.83 0.0M
2021-10-26 425.94 425.94 425.94 425.94 0.0M
2021-10-25 425.46 425.46 425.46 425.46 0.0M
2021-10-22 424.02 424.02 424.02 424.02 0.0M
2021-10-21 428.81 428.81 428.81 428.81 0.0M
2021-10-20 421.62 421.62 421.62 421.62 0.0M
2021-10-19 413.48 413.48 413.48 413.48 0.0M
2021-10-18 410.61 410.61 410.61 410.61 0.0M
2021-10-15 414.44 414.44 414.44 414.44 0.0M
2021-10-14 405.33 405.33 405.33 405.33 0.0M
2021-10-13 397.19 397.19 397.19 397.19 0.0M
2021-10-12 396.71 396.71 396.71 396.71 0.0M
2021-10-11 393.84 393.84 393.84 393.84 0.0M
2021-10-08 389.52 389.52 389.52 389.52 0.0M
2021-10-07 387.13 387.13 387.13 387.13 0.0M
2021-10-06 386.65 386.65 386.65 386.65 0.0M
2021-10-05 385.21 385.21 385.21 385.21 0.0M
2021-10-04 387.13 387.13 387.13 387.13 0.0M
2021-10-01 377.07 377.07 377.07 377.07 0.0M
2021-09-30 371.80 371.80 371.80 371.80 0.0M
2021-09-29 386.65 386.65 386.65 386.65 0.0M
2021-09-28 386.65 386.65 386.65 386.65 0.0M
2021-09-27 385.69 385.69 385.69 385.69 0.0M
2021-09-24 386.65 386.65 386.65 386.65 0.0M
2021-09-22 386.17 386.17 386.17 386.17 0.0M
2021-09-21 378.02 378.02 378.02 378.02 0.0M
2021-09-17 388.57 388.57 388.57 388.57 0.0M
2021-09-16 398.63 398.63 398.63 398.63 0.0M
2021-09-15 400.06 400.06 400.06 400.06 0.0M
2021-09-14 402.94 402.94 402.94 402.94 0.0M
2021-09-13 404.38 404.38 404.38 404.38 0.0M
2021-09-10 413.20 413.20 413.20 413.20 0.0M
2021-09-09 406.38 406.38 406.38 406.38 0.0M
2021-09-08 415.32 415.32 415.32 415.32 0.0M
2021-09-07 418.79 418.79 418.79 418.79 0.0M
2021-09-06 416.38 416.38 416.38 416.38 0.0M
2021-09-03 406.28 406.28 406.28 406.28 0.0M
2021-09-02 410.13 410.13 410.13 410.13 0.0M
2021-09-01 406.76 406.76 406.76 406.76 0.0M
2021-08-31 411.57 411.57 411.57 411.57 0.0M
2021-08-30 407.72 407.72 407.72 407.72 0.0M
2021-08-27 402.42 402.42 402.42 402.42 0.0M
2021-08-26 404.83 404.83 404.83 404.83 0.0M
2021-08-25 402.91 402.91 402.91 402.91 0.0M
2021-08-24 402.91 402.91 402.91 402.91 0.0M
2021-08-23 397.13 397.13 397.13 397.13 0.0M
2021-08-20 395.20 395.20 395.20 395.20 0.0M
2021-08-19 396.65 396.65 396.65 396.65 0.0M
2021-08-18 404.35 404.35 404.35 404.35 0.0M
2021-08-17 404.83 404.83 404.83 404.83 0.0M
2021-08-16 398.57 398.57 398.57 398.57 0.0M
2021-08-13 398.09 398.09 398.09 398.09 0.0M
2021-08-12 400.50 400.50 400.50 400.50 0.0M
2021-08-11 399.54 399.54 399.54 399.54 0.0M
2021-08-10 400.98 400.98 400.98 400.98 0.0M
2021-08-06 427.46 427.46 427.46 427.46 0.0M
2021-08-05 429.38 429.38 429.38 429.38 0.0M
2021-08-04 431.31 431.31 431.31 431.31 0.0M
2021-08-03 426.49 426.49 426.49 426.49 0.0M
2021-08-02 431.31 431.31 431.31 431.31 0.0M
2021-07-30 431.79 431.79 431.79 431.79 0.0M
2021-07-29 430.83 430.83 430.83 430.83 0.0M
2021-07-28 422.64 422.64 422.64 422.64 0.0M
2021-07-27 431.31 431.31 431.31 431.31 0.0M
2021-07-26 433.23 433.23 433.23 433.23 0.0M
2021-07-21 428.90 428.90 428.90 428.90 0.0M
2021-07-20 428.90 428.90 428.90 428.90 0.0M
2021-07-19 437.56 437.56 437.56 437.56 0.0M
2021-07-16 451.04 451.04 451.04 451.04 0.0M
2021-07-15 450.08 450.08 450.08 450.08 0.0M
2021-07-14 449.60 449.60 449.60 449.60 0.0M
2021-07-13 452.49 452.49 452.49 452.49 0.0M
2021-07-12 447.57 447.57 447.57 447.57 0.0M
2021-07-09 442.95 442.95 442.95 442.95 0.0M
2021-07-08 446.70 446.70 446.70 446.70 0.0M
2021-07-07 453.16 453.16 453.16 453.16 0.0M
2021-07-06 461.36 461.36 461.36 461.36 0.0M
2021-07-05 460.39 460.39 460.39 460.39 0.0M
2021-07-02 453.16 453.16 453.16 453.16 0.0M
2021-07-01 451.71 451.71 451.71 451.71 0.0M
2021-06-30 442.07 442.07 442.07 442.07 0.0M
2021-06-29 447.37 447.37 447.37 447.37 0.0M
2021-06-28 450.27 450.27 450.27 450.27 0.0M
2021-06-25 452.20 452.20 452.20 452.20 0.0M
2021-06-24 446.41 446.41 446.41 446.41 0.0M
2021-06-23 447.86 447.86 447.86 447.86 0.0M
2021-06-22 443.04 443.04 443.04 443.04 0.0M
2021-06-21 438.70 438.70 438.70 438.70 0.0M
2021-06-18 441.59 441.59 441.59 441.59 0.0M
2021-06-17 460.39 460.39 460.39 460.39 0.0M
2021-06-16 471.48 471.48 471.48 471.48 0.0M
2021-06-15 470.03 470.03 470.03 470.03 0.0M
2021-06-14 472.93 472.93 472.93 472.93 0.0M
2021-06-11 476.30 476.30 476.30 476.30 0.0M
2021-06-10 468.10 468.10 468.10 468.10 0.0M
2021-06-09 468.10 468.10 468.10 468.10 0.0M
2021-06-08 470.03 470.03 470.03 470.03 0.0M
2021-06-07 467.14 467.14 467.14 467.14 0.0M
2021-06-04 467.62 467.62 467.62 467.62 0.0M
2021-06-03 473.41 473.41 473.41 473.41 0.0M
2021-06-02 472.44 472.44 472.44 472.44 0.0M
2021-06-01 478.23 478.23 478.23 478.23 0.0M
2021-05-31 475.82 475.82 475.82 475.82 0.0M
2021-05-28 471.48 471.48 471.48 471.48 0.0M
2021-05-27 468.59 468.59 468.59 468.59 0.0M
2021-05-26 472.93 472.93 472.93 472.93 0.0M
2021-05-25 465.69 465.69 465.69 465.69 0.0M
2021-05-24 465.69 465.69 465.69 465.69 0.0M
2021-05-21 466.18 466.18 466.18 466.18 0.0M
2021-05-20 468.10 468.10 468.10 468.10 0.0M
2021-05-19 473.89 473.89 473.89 473.89 0.0M
2021-05-18 480.16 480.16 480.16 480.16 0.0M
2021-05-17 469.93 469.93 469.93 469.93 0.0M
2021-05-14 457.77 457.77 457.77 457.77 0.0M
2021-05-13 459.22 459.22 459.22 459.22 0.0M
2021-05-12 462.12 462.12 462.12 462.12 0.0M
2021-05-11 463.09 463.09 463.09 463.09 0.0M
2021-05-10 469.85 469.85 469.85 469.85 0.0M
2021-05-07 461.15 461.15 461.15 461.15 0.0M
2021-05-06 453.42 453.42 453.42 453.42 0.0M
2021-04-30 441.82 441.82 441.82 441.82 0.0M
2021-04-28 442.30 442.30 442.30 442.30 0.0M
2021-04-27 443.75 443.75 443.75 443.75 0.0M
2021-04-26 437.95 437.95 437.95 437.95 0.0M
2021-04-23 439.88 439.88 439.88 439.88 0.0M
2021-04-22 444.72 444.72 444.72 444.72 0.0M
2021-04-21 440.37 440.37 440.37 440.37 0.0M
2021-04-20 438.43 438.43 438.43 438.43 0.0M
2021-04-19 440.85 440.85 440.85 440.85 0.0M
2021-04-16 440.37 440.37 440.37 440.37 0.0M
2021-04-15 436.50 436.50 436.50 436.50 0.0M
2021-04-14 436.02 436.02 436.02 436.02 0.0M
2021-04-13 430.22 430.22 430.22 430.22 0.0M
2021-04-12 434.57 434.57 434.57 434.57 0.0M
2021-04-09 437.95 437.95 437.95 437.95 0.0M
2021-04-08 439.40 439.40 439.40 439.40 0.0M
2021-04-07 435.53 435.53 435.53 435.53 0.0M
2021-04-06 435.53 435.53 435.53 435.53 0.0M
2021-04-05 430.70 430.70 430.70 430.70 0.0M
2021-04-02 432.63 432.63 432.63 432.63 0.0M
2021-04-01 423.45 423.45 423.45 423.45 0.0M
2021-03-31 419.10 419.10 419.10 419.10 0.0M
2021-03-30 427.80 427.80 427.80 427.80 0.0M
2021-03-29 430.22 430.22 430.22 430.22 0.0M
2021-03-26 435.05 435.05 435.05 435.05 0.0M
2021-03-25 433.60 433.60 433.60 433.60 0.0M
2021-03-24 431.67 431.67 431.67 431.67 0.0M
2021-03-23 435.53 435.53 435.53 435.53 0.0M
2021-03-22 439.88 439.88 439.88 439.88 0.0M
2021-03-19 447.14 447.14 447.14 447.14 0.0M
2021-03-18 454.39 454.39 454.39 454.39 0.0M
2021-03-17 444.72 444.72 444.72 444.72 0.0M
2021-03-16 450.52 450.52 450.52 450.52 0.0M
2021-03-15 445.69 445.69 445.69 445.69 0.0M
2021-03-12 442.78 442.78 442.78 442.78 0.0M
2021-03-11 449.55 449.55 449.55 449.55 0.0M
2021-03-10 439.11 439.11 439.11 439.11 0.0M
2021-03-09 433.10 433.10 433.10 433.10 0.0M
2021-03-08 437.75 437.75 437.75 437.75 0.0M
2021-03-05 431.63 431.63 431.63 431.63 0.0M
2021-03-04 441.84 441.84 441.84 441.84 0.0M
2021-03-03 445.24 445.24 445.24 445.24 0.0M
2021-03-02 432.61 432.61 432.61 432.61 0.0M
2021-03-01 452.54 452.54 452.54 452.54 0.0M
2021-02-26 453.02 453.02 453.02 453.02 0.0M
2021-02-25 466.63 466.63 466.63 466.63 0.0M
2021-02-24 457.40 457.40 457.40 457.40 0.0M
2021-02-22 461.77 461.77 461.77 461.77 0.0M
2021-02-19 449.62 449.62 449.62 449.62 0.0M
2021-02-18 457.88 457.88 457.88 457.88 0.0M
2021-02-17 456.42 456.42 456.42 456.42 0.0M
2021-02-16 462.74 462.74 462.74 462.74 0.0M
2021-02-15 456.91 456.91 456.91 456.91 0.0M
2021-02-12 445.73 445.73 445.73 445.73 0.0M
2021-02-10 450.59 450.59 450.59 450.59 0.0M
2021-02-09 453.99 453.99 453.99 453.99 0.0M
2021-02-08 450.11 450.11 450.11 450.11 0.0M
2021-02-05 437.47 437.47 437.47 437.47 0.0M
2021-02-04 437.47 437.47 437.47 437.47 0.0M
2021-02-03 444.76 444.76 444.76 444.76 0.0M
2021-02-02 471.49 471.49 471.49 471.49 0.0M
2021-02-01 470.03 470.03 470.03 470.03 0.0M
2021-01-29 428.23 428.23 428.23 428.23 0.0M
2021-01-28 412.68 412.68 412.68 412.68 0.0M
2021-01-27 413.16 413.16 413.16 413.16 0.0M
2021-01-26 411.22 411.22 411.22 411.22 0.0M
2021-01-25 415.11 415.11 415.11 415.11 0.0M
2021-01-22 416.08 416.08 416.08 416.08 0.0M
2021-01-21 422.40 422.40 422.40 422.40 0.0M
2021-01-20 417.05 417.05 417.05 417.05 0.0M
2021-01-19 412.68 412.68 412.68 412.68 0.0M
2021-01-18 409.76 409.76 409.76 409.76 0.0M
2021-01-15 419.48 419.48 419.48 419.48 0.0M
2021-01-14 413.36 413.36 413.36 413.36 0.0M
2021-01-13 415.40 415.40 415.40 415.40 0.0M
2021-01-12 415.98 415.98 415.98 415.98 0.0M
2021-01-08 441.42 441.42 441.42 441.42 0.0M
2021-01-07 439.46 439.46 439.46 439.46 0.0M
2021-01-06 441.90 441.90 441.90 441.90 0.0M
2021-01-05 444.34 444.34 444.34 444.34 0.0M
2021-01-04 441.90 441.90 441.90 441.90 0.0M