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
2022-12-30 421.47 421.47 421.47 421.47 0.0M
2022-12-29 420.17 420.17 420.17 420.17 0.0M
2022-12-28 425.36 425.36 425.36 425.36 0.0M
2022-12-27 425.79 425.79 425.79 425.79 0.0M
2022-12-26 427.09 427.09 427.09 427.09 0.0M
2022-12-23 420.17 420.17 420.17 420.17 0.0M
2022-12-22 425.36 425.36 425.36 425.36 0.0M
2022-12-21 426.22 426.22 426.22 426.22 0.0M
2022-12-20 417.14 417.14 417.14 417.14 0.0M
2022-12-19 427.09 427.09 427.09 427.09 0.0M
2022-12-16 427.52 427.52 427.52 427.52 0.0M
2022-12-15 430.11 430.11 430.11 430.11 0.0M
2022-12-14 435.73 435.73 435.73 435.73 0.0M
2022-12-13 432.70 432.70 432.70 432.70 0.0M
2022-12-12 428.38 428.38 428.38 428.38 0.0M
2022-12-09 429.25 429.25 429.25 429.25 0.0M
2022-12-08 420.17 420.17 420.17 420.17 0.0M
2022-12-07 415.85 415.85 415.85 415.85 0.0M
2022-12-06 416.71 416.71 416.71 416.71 0.0M
2022-12-05 422.76 422.76 422.76 422.76 0.0M
2022-12-02 421.47 421.47 421.47 421.47 0.0M
2022-12-01 414.12 414.12 414.12 414.12 0.0M
2022-11-30 406.77 406.77 406.77 406.77 0.0M
2022-11-29 402.88 402.88 402.88 402.88 0.0M
2022-11-28 398.55 398.55 398.55 398.55 0.0M
2022-11-25 405.90 405.90 405.90 405.90 0.0M
2022-11-24 407.63 407.63 407.63 407.63 0.0M
2022-11-22 406.77 406.77 406.77 406.77 0.0M
2022-11-21 398.99 398.99 398.99 398.99 0.0M
2022-11-18 405.90 405.90 405.90 405.90 0.0M
2022-11-17 402.88 402.88 402.88 402.88 0.0M
2022-11-16 408.93 408.93 408.93 408.93 0.0M
2022-11-15 417.14 417.14 417.14 417.14 0.0M
2022-11-14 403.31 403.31 403.31 403.31 0.0M
2022-11-11 416.88 416.88 416.88 416.88 0.0M
2022-11-10 415.90 415.90 415.90 415.90 0.0M
2022-11-09 420.33 420.33 420.33 420.33 0.0M
2022-11-08 407.27 407.27 407.27 407.27 0.0M
2022-11-07 408.61 408.61 408.61 408.61 0.0M
2022-11-04 395.68 395.68 395.68 395.68 0.0M
2022-11-02 394.78 394.78 394.78 394.78 0.0M
2022-11-01 392.11 392.11 392.11 392.11 0.0M
2022-10-31 393.89 393.89 393.89 393.89 0.0M
2022-10-28 399.69 399.69 399.69 399.69 0.0M
2022-10-27 399.69 399.69 399.69 399.69 0.0M
2022-10-26 403.71 403.71 403.71 403.71 0.0M
2022-10-25 401.03 401.03 401.03 401.03 0.0M
2022-10-24 404.15 404.15 404.15 404.15 0.0M
2022-10-21 392.55 392.55 392.55 392.55 0.0M
2022-10-20 395.68 395.68 395.68 395.68 0.0M
2022-10-19 393.89 393.89 393.89 393.89 0.0M
2022-10-18 395.68 395.68 395.68 395.68 0.0M
2022-10-17 387.65 387.65 387.65 387.65 0.0M
2022-10-14 397.91 397.91 397.91 397.91 0.0M
2022-10-13 391.66 391.66 391.66 391.66 0.0M
2022-10-12 393.89 393.89 393.89 393.89 0.0M
2022-10-11 398.80 398.80 398.80 398.80 0.0M
2022-10-07 417.98 417.98 417.98 417.98 0.0M
2022-10-06 418.43 418.43 418.43 418.43 0.0M
2022-10-05 416.64 416.64 416.64 416.64 0.0M
2022-10-04 427.79 427.79 427.79 427.79 0.0M
2022-10-03 392.55 392.55 392.55 392.55 0.0M
2022-09-30 382.29 382.29 382.29 382.29 0.0M
2022-09-29 376.49 376.49 376.49 376.49 0.0M
2022-09-28 370.70 370.70 370.70 370.70 0.0M
2022-09-27 375.60 375.60 375.60 375.60 0.0M
2022-09-26 374.71 374.71 374.71 374.71 0.0M
2022-09-22 394.78 394.78 394.78 394.78 0.0M
2022-09-21 385.86 385.86 385.86 385.86 0.0M
2022-09-20 387.20 387.20 387.20 387.20 0.0M
2022-09-16 383.19 383.19 383.19 383.19 0.0M
2022-09-15 384.08 384.08 384.08 384.08 0.0M
2022-09-14 384.97 384.97 384.97 384.97 0.0M
2022-09-13 388.99 388.99 388.99 388.99 0.0M
2022-09-12 381.81 381.81 381.81 381.81 0.0M
2022-09-09 376.96 376.96 376.96 376.96 0.0M
2022-09-08 373.44 373.44 373.44 373.44 0.0M
2022-09-07 366.01 366.01 366.01 366.01 0.0M
2022-09-06 363.29 363.29 363.29 363.29 0.0M
2022-09-05 356.04 356.04 356.04 356.04 0.0M
2022-09-02 347.87 347.87 347.87 347.87 0.0M
2022-09-01 356.49 356.49 356.49 356.49 0.0M
2022-08-31 363.75 363.75 363.75 363.75 0.0M
2022-08-30 366.92 366.92 366.92 366.92 0.0M
2022-08-29 367.83 367.83 367.83 367.83 0.0M
2022-08-26 377.35 377.35 377.35 377.35 0.0M
2022-08-25 377.35 377.35 377.35 377.35 0.0M
2022-08-24 377.35 377.35 377.35 377.35 0.0M
2022-08-23 372.82 372.82 372.82 372.82 0.0M
2022-08-22 376.44 376.44 376.44 376.44 0.0M
2022-08-19 375.54 375.54 375.54 375.54 0.0M
2022-08-18 378.71 378.71 378.71 378.71 0.0M
2022-08-17 383.25 383.25 383.25 383.25 0.0M
2022-08-16 381.43 381.43 381.43 381.43 0.0M
2022-08-15 386.88 386.88 386.88 386.88 0.0M
2022-08-12 381.43 381.43 381.43 381.43 0.0M
2022-08-10 386.88 386.88 386.88 386.88 0.0M
2022-08-09 392.32 392.32 392.32 392.32 0.0M
2022-08-08 384.61 384.61 384.61 384.61 0.0M
2022-08-05 381.43 381.43 381.43 381.43 0.0M
2022-08-04 380.53 380.53 380.53 380.53 0.0M
2022-08-03 378.26 378.26 378.26 378.26 0.0M
2022-08-02 370.10 370.10 370.10 370.10 0.0M
2022-08-01 372.36 372.36 372.36 372.36 0.0M
2022-07-29 377.81 377.81 377.81 377.81 0.0M
2022-07-28 369.64 369.64 369.64 369.64 0.0M
2022-07-27 361.02 361.02 361.02 361.02 0.0M
2022-07-26 356.94 356.94 356.94 356.94 0.0M
2022-07-25 356.94 356.94 356.94 356.94 0.0M
2022-07-22 365.11 365.11 365.11 365.11 0.0M
2022-07-21 360.57 360.57 360.57 360.57 0.0M
2022-07-20 365.56 365.56 365.56 365.56 0.0M
2022-07-19 356.04 356.04 356.04 356.04 0.0M
2022-07-15 363.29 363.29 363.29 363.29 0.0M
2022-07-14 368.73 368.73 368.73 368.73 0.0M
2022-07-13 361.02 361.02 361.02 361.02 0.0M
2022-07-12 369.93 369.93 369.93 369.93 0.0M
2022-07-11 372.95 372.95 372.95 372.95 0.0M
2022-07-08 366.30 366.30 366.30 366.30 0.0M
2022-07-07 365.31 365.31 365.31 365.31 0.0M
2022-07-06 367.66 367.66 367.66 367.66 0.0M
2022-07-05 407.47 407.47 407.47 407.47 0.0M
2022-07-04 400.44 400.44 400.44 400.44 0.0M
2022-07-01 403.72 403.72 403.72 403.72 0.0M
2022-06-30 424.79 424.79 424.79 424.79 0.0M
2022-06-29 424.79 424.79 424.79 424.79 0.0M
2022-06-28 432.29 432.29 432.29 432.29 0.0M
2022-06-27 429.48 429.48 429.48 429.48 0.0M
2022-06-24 424.79 424.79 424.79 424.79 0.0M
2022-06-23 435.10 435.10 435.10 435.10 0.0M
2022-06-22 436.04 436.04 436.04 436.04 0.0M
2022-06-21 437.91 437.91 437.91 437.91 0.0M
2022-06-20 443.53 443.53 443.53 443.53 0.0M
2022-06-17 444.00 444.00 444.00 444.00 0.0M
2022-06-16 436.50 436.50 436.50 436.50 0.0M
2022-06-15 430.88 430.88 430.88 430.88 0.0M
2022-06-14 431.35 431.35 431.35 431.35 0.0M
2022-06-13 444.00 444.00 444.00 444.00 0.0M
2022-06-10 434.16 434.16 434.16 434.16 0.0M
2022-06-09 451.49 451.49 451.49 451.49 0.0M
2022-06-08 448.21 448.21 448.21 448.21 0.0M
2022-06-07 442.59 442.59 442.59 442.59 0.0M
2022-06-06 442.59 442.59 442.59 442.59 0.0M
2022-06-03 441.66 441.66 441.66 441.66 0.0M
2022-06-02 430.88 430.88 430.88 430.88 0.0M
2022-06-01 422.92 422.92 422.92 422.92 0.0M
2022-05-31 425.26 425.26 425.26 425.26 0.0M
2022-05-30 429.01 429.01 429.01 429.01 0.0M
2022-05-27 424.79 424.79 424.79 424.79 0.0M
2022-05-26 419.64 419.64 419.64 419.64 0.0M
2022-05-25 424.79 424.79 424.79 424.79 0.0M
2022-05-24 421.05 421.05 421.05 421.05 0.0M
2022-05-23 425.73 425.73 425.73 425.73 0.0M
2022-05-20 426.67 426.67 426.67 426.67 0.0M
2022-05-19 417.77 417.77 417.77 417.77 0.0M
2022-05-18 427.14 427.14 427.14 427.14 0.0M
2022-05-17 425.26 425.26 425.26 425.26 0.0M
2022-05-16 415.30 415.30 415.30 415.30 0.0M
2022-05-13 407.95 407.95 407.95 407.95 0.0M
2022-05-12 422.59 422.59 422.59 422.59 0.0M
2022-05-11 432.79 432.79 432.79 432.79 0.0M
2022-05-10 442.25 442.25 442.25 442.25 0.0M
2022-05-09 447.93 447.93 447.93 447.93 0.0M
2022-05-06 449.82 449.82 449.82 449.82 0.0M
2022-05-02 460.23 460.23 460.23 460.23 0.0M
2022-04-28 462.59 462.59 462.59 462.59 0.0M
2022-04-27 460.70 460.70 460.70 460.70 0.0M
2022-04-26 466.38 466.38 466.38 466.38 0.0M
2022-04-25 465.90 465.90 465.90 465.90 0.0M
2022-04-22 482.93 482.93 482.93 482.93 0.0M
2022-04-21 491.92 491.92 491.92 491.92 0.0M
2022-04-20 490.03 490.03 490.03 490.03 0.0M
2022-04-19 508.00 508.00 508.00 508.00 0.0M
2022-04-18 499.96 499.96 499.96 499.96 0.0M
2022-04-15 496.18 496.18 496.18 496.18 0.0M
2022-04-14 492.39 492.39 492.39 492.39 0.0M
2022-04-13 491.45 491.45 491.45 491.45 0.0M
2022-04-12 483.88 483.88 483.88 483.88 0.0M
2022-04-11 473.47 473.47 473.47 473.47 0.0M
2022-04-08 464.96 464.96 464.96 464.96 0.0M
2022-04-07 459.28 459.28 459.28 459.28 0.0M
2022-04-06 460.23 460.23 460.23 460.23 0.0M
2022-04-05 461.65 461.65 461.65 461.65 0.0M
2022-04-04 462.12 462.12 462.12 462.12 0.0M
2022-04-01 462.12 462.12 462.12 462.12 0.0M
2022-03-31 459.28 459.28 459.28 459.28 0.0M
2022-03-30 461.17 461.17 461.17 461.17 0.0M
2022-03-29 470.63 470.63 470.63 470.63 0.0M
2022-03-28 466.85 466.85 466.85 466.85 0.0M
2022-03-25 475.36 475.36 475.36 475.36 0.0M
2022-03-24 463.54 463.54 463.54 463.54 0.0M
2022-03-23 455.97 455.97 455.97 455.97 0.0M
2022-03-22 459.76 459.76 459.76 459.76 0.0M
2022-03-18 454.55 454.55 454.55 454.55 0.0M
2022-03-17 453.13 453.13 453.13 453.13 0.0M
2022-03-16 442.73 442.73 442.73 442.73 0.0M
2022-03-15 442.25 442.25 442.25 442.25 0.0M
2022-03-14 457.39 457.39 457.39 457.39 0.0M
2022-03-11 455.03 455.03 455.03 455.03 0.0M
2022-03-10 454.07 454.07 454.07 454.07 0.0M
2022-03-09 465.29 465.29 465.29 465.29 0.0M
2022-03-08 454.17 454.17 454.17 454.17 0.0M
2022-03-07 448.85 448.85 448.85 448.85 0.0M
2022-03-04 443.62 443.62 443.62 443.62 0.0M
2022-03-03 440.76 440.76 440.76 440.76 0.0M
2022-03-02 437.91 437.91 437.91 437.91 0.0M
2022-03-01 426.03 426.03 426.03 426.03 0.0M
2022-02-28 430.30 430.30 430.30 430.30 0.0M
2022-02-25 430.30 430.30 430.30 430.30 0.0M
2022-02-24 437.91 437.91 437.91 437.91 0.0M
2022-02-22 424.60 424.60 424.60 424.60 0.0M
2022-02-21 416.04 416.04 416.04 416.04 0.0M
2022-02-18 418.89 418.89 418.89 418.89 0.0M
2022-02-17 410.81 410.81 410.81 410.81 0.0M
2022-02-16 414.61 414.61 414.61 414.61 0.0M
2022-02-15 419.37 419.37 419.37 419.37 0.0M
2022-02-14 415.56 415.56 415.56 415.56 0.0M
2022-02-10 411.29 411.29 411.29 411.29 0.0M
2022-02-09 408.91 408.91 408.91 408.91 0.0M
2022-02-08 402.73 402.73 402.73 402.73 0.0M
2022-02-07 401.30 401.30 401.30 401.30 0.0M
2022-02-04 394.64 394.64 394.64 394.64 0.0M
2022-02-03 394.64 394.64 394.64 394.64 0.0M
2022-02-02 398.92 398.92 398.92 398.92 0.0M
2022-02-01 396.55 396.55 396.55 396.55 0.0M
2022-01-31 394.17 394.17 394.17 394.17 0.0M
2022-01-28 402.25 402.25 402.25 402.25 0.0M
2022-01-27 405.58 405.58 405.58 405.58 0.0M
2022-01-26 412.71 412.71 412.71 412.71 0.0M
2022-01-25 411.29 411.29 411.29 411.29 0.0M
2022-01-24 418.89 418.89 418.89 418.89 0.0M
2022-01-21 423.65 423.65 423.65 423.65 0.0M
2022-01-20 420.32 420.32 420.32 420.32 0.0M
2022-01-19 410.33 410.33 410.33 410.33 0.0M
2022-01-18 402.25 402.25 402.25 402.25 0.0M
2022-01-17 402.25 402.25 402.25 402.25 0.0M
2022-01-14 402.44 402.44 402.44 402.44 0.0M
2022-01-13 406.16 406.16 406.16 406.16 0.0M
2022-01-12 401.49 401.49 401.49 401.49 0.0M
2022-01-11 397.38 397.38 397.38 397.38 0.0M
2022-01-07 393.08 393.08 393.08 393.08 0.0M
2022-01-06 400.25 400.25 400.25 400.25 0.0M
2022-01-05 406.46 406.46 406.46 406.46 0.0M
2022-01-04 404.07 404.07 404.07 404.07 0.0M