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
2024-12-30 582.75 582.75 582.75 582.75 0.0M
2024-12-27 582.75 582.75 582.75 582.75 0.0M
2024-12-26 582.75 582.75 582.75 582.75 0.0M
2024-12-25 582.75 582.75 582.75 582.75 0.0M
2024-12-24 585.04 585.04 585.04 585.04 0.0M
2024-12-23 569.74 569.74 569.74 569.74 0.0M
2024-12-20 569.74 569.74 569.74 569.74 0.0M
2024-12-19 570.12 570.12 570.12 570.12 0.0M
2024-12-18 589.25 589.25 589.25 589.25 0.0M
2024-12-17 581.98 581.98 581.98 581.98 0.0M
2024-12-16 593.08 593.08 593.08 593.08 0.0M
2024-12-13 593.08 593.08 593.08 593.08 0.0M
2024-12-12 612.21 612.21 612.21 612.21 0.0M
2024-12-11 600.73 600.73 600.73 600.73 0.0M
2024-12-10 589.25 589.25 589.25 589.25 0.0M
2024-12-09 579.69 579.69 579.69 579.69 0.0M
2024-12-06 585.42 585.42 585.42 585.42 0.0M
2024-12-05 589.25 589.25 589.25 589.25 0.0M
2024-12-04 570.12 570.12 570.12 570.12 0.0M
2024-12-03 562.47 562.47 562.47 562.47 0.0M
2024-12-02 562.47 562.47 562.47 562.47 0.0M
2024-11-29 573.95 573.95 573.95 573.95 0.0M
2024-11-28 568.21 568.21 568.21 568.21 0.0M
2024-11-27 577.77 577.77 577.77 577.77 0.0M
2024-11-26 577.77 577.77 577.77 577.77 0.0M
2024-11-25 596.90 596.90 596.90 596.90 0.0M
2024-11-22 600.35 600.35 600.35 600.35 0.0M
2024-11-21 600.73 600.73 600.73 600.73 0.0M
2024-11-20 596.90 596.90 596.90 596.90 0.0M
2024-11-19 593.46 593.46 593.46 593.46 0.0M
2024-11-18 588.10 588.10 588.10 588.10 0.0M
2024-11-15 593.08 593.08 593.08 593.08 0.0M
2024-11-14 593.08 593.08 593.08 593.08 0.0M
2024-11-13 593.08 593.08 593.08 593.08 0.0M
2024-11-12 593.08 593.08 593.08 593.08 0.0M
2024-11-11 596.90 596.90 596.90 596.90 0.0M
2024-11-08 604.56 604.56 604.56 604.56 0.0M
2024-11-07 604.56 604.56 604.56 604.56 0.0M
2024-11-06 615.65 615.65 615.65 615.65 0.0M
2024-11-05 617.18 617.18 617.18 617.18 0.0M
2024-11-01 619.86 619.86 619.86 619.86 0.0M
2024-10-31 631.34 631.34 631.34 631.34 0.0M
2024-10-30 646.65 646.65 646.65 646.65 0.0M
2024-10-29 642.82 642.82 642.82 642.82 0.0M
2024-10-28 642.82 642.82 642.82 642.82 0.0M
2024-10-25 638.99 638.99 638.99 638.99 0.0M
2024-10-24 653.92 653.92 653.92 653.92 0.0M
2024-10-23 654.68 654.68 654.68 654.68 0.0M
2024-10-22 637.08 637.08 637.08 637.08 0.0M
2024-10-21 637.08 637.08 637.08 637.08 0.0M
2024-10-18 592.69 592.69 592.69 592.69 0.0M
2024-10-17 592.31 592.31 592.31 592.31 0.0M
2024-10-16 592.31 592.31 592.31 592.31 0.0M
2024-10-15 579.30 579.30 579.30 579.30 0.0M
2024-10-11 579.30 579.30 579.30 579.30 0.0M
2024-10-10 564.00 564.00 564.00 564.00 0.0M
2024-10-09 560.55 560.55 560.55 560.55 0.0M
2024-10-08 573.95 573.95 573.95 573.95 0.0M
2024-10-07 581.60 581.60 581.60 581.60 0.0M
2024-10-04 570.12 570.12 570.12 570.12 0.0M
2024-10-03 570.12 570.12 570.12 570.12 0.0M
2024-10-02 562.08 562.08 562.08 562.08 0.0M
2024-10-01 562.08 562.08 562.08 562.08 0.0M
2024-09-30 562.08 562.08 562.08 562.08 0.0M
2024-09-27 573.56 573.56 573.56 573.56 0.0M
2024-09-26 569.74 569.74 569.74 569.74 0.0M
2024-09-25 550.60 550.60 550.60 550.60 0.0M
2024-09-24 550.60 550.60 550.60 550.60 0.0M
2024-09-20 537.21 537.21 537.21 537.21 0.0M
2024-09-19 535.68 535.68 535.68 535.68 0.0M
2024-09-18 535.68 535.68 535.68 535.68 0.0M
2024-09-17 535.68 535.68 535.68 535.68 0.0M
2024-09-13 514.64 514.64 514.64 514.64 0.0M
2024-09-12 497.42 497.42 497.42 497.42 0.0M
2024-09-11 497.42 497.42 497.42 497.42 0.0M
2024-09-10 495.12 495.12 495.12 495.12 0.0M
2024-09-09 495.12 495.12 495.12 495.12 0.0M
2024-09-06 510.85 510.85 510.85 510.85 0.0M
2024-09-05 499.33 499.33 499.33 499.33 0.0M
2024-09-04 499.33 499.33 499.33 499.33 0.0M
2024-09-03 518.53 518.53 518.53 518.53 0.0M
2024-09-02 526.22 526.22 526.22 526.22 0.0M
2024-08-30 526.60 526.60 526.60 526.60 0.0M
2024-08-29 526.60 526.60 526.60 526.60 0.0M
2024-08-28 533.90 533.90 533.90 533.90 0.0M
2024-08-27 533.90 533.90 533.90 533.90 0.0M
2024-08-26 533.90 533.90 533.90 533.90 0.0M
2024-08-23 533.90 533.90 533.90 533.90 0.0M
2024-08-22 541.58 541.58 541.58 541.58 0.0M
2024-08-21 533.90 533.90 533.90 533.90 0.0M
2024-08-20 522.38 522.38 522.38 522.38 0.0M
2024-08-19 510.85 510.85 510.85 510.85 0.0M
2024-08-16 514.69 514.69 514.69 514.69 0.0M
2024-08-15 511.24 511.24 511.24 511.24 0.0M
2024-08-14 511.24 511.24 511.24 511.24 0.0M
2024-08-13 511.24 511.24 511.24 511.24 0.0M
2024-08-09 484.35 484.35 484.35 484.35 0.0M
2024-08-08 484.35 484.35 484.35 484.35 0.0M
2024-08-07 484.35 484.35 484.35 484.35 0.0M
2024-08-06 484.35 484.35 484.35 484.35 0.0M
2024-08-05 507.01 507.01 507.01 507.01 0.0M
2024-08-02 537.74 537.74 537.74 537.74 0.0M
2024-08-01 538.51 538.51 538.51 538.51 0.0M
2024-07-31 538.51 538.51 538.51 538.51 0.0M
2024-07-30 538.51 538.51 538.51 538.51 0.0M
2024-07-29 537.74 537.74 537.74 537.74 0.0M
2024-07-26 537.74 537.74 537.74 537.74 0.0M
2024-07-25 528.52 528.52 528.52 528.52 0.0M
2024-07-24 568.47 568.47 568.47 568.47 0.0M
2024-07-23 574.23 574.23 574.23 574.23 0.0M
2024-07-22 583.83 583.83 583.83 583.83 0.0M
2024-07-19 583.83 583.83 583.83 583.83 0.0M
2024-07-18 599.20 599.20 599.20 599.20 0.0M
2024-07-17 611.49 611.49 611.49 611.49 0.0M
2024-07-16 611.10 611.10 611.10 611.10 0.0M
2024-07-12 625.70 625.70 625.70 625.70 0.0M
2024-07-11 626.08 626.08 626.08 626.08 0.0M
2024-07-10 622.93 622.93 622.93 622.93 0.0M
2024-07-09 622.93 622.93 622.93 622.93 0.0M
2024-07-08 622.93 622.93 622.93 622.93 0.0M
2024-07-05 608.94 608.94 608.94 608.94 0.0M
2024-07-04 608.94 608.94 608.94 608.94 0.0M
2024-07-03 598.81 598.81 598.81 598.81 0.0M
2024-07-02 596.08 596.08 596.08 596.08 0.0M
2024-07-01 596.08 596.08 596.08 596.08 0.0M
2024-06-28 588.29 588.29 588.29 588.29 0.0M
2024-06-27 588.29 588.29 588.29 588.29 0.0M
2024-06-26 588.29 588.29 588.29 588.29 0.0M
2024-06-25 588.29 588.29 588.29 588.29 0.0M
2024-06-24 588.29 588.29 588.29 588.29 0.0M
2024-06-21 611.67 611.67 611.67 611.67 0.0M
2024-06-20 592.19 592.19 592.19 592.19 0.0M
2024-06-19 570.76 570.76 570.76 570.76 0.0M
2024-06-18 574.66 574.66 574.66 574.66 0.0M
2024-06-17 574.66 574.66 574.66 574.66 0.0M
2024-06-14 574.66 574.66 574.66 574.66 0.0M
2024-06-13 574.66 574.66 574.66 574.66 0.0M
2024-06-12 574.66 574.66 574.66 574.66 0.0M
2024-06-11 574.66 574.66 574.66 574.66 0.0M
2024-06-10 576.60 576.60 576.60 576.60 0.0M
2024-06-07 605.05 605.05 605.05 605.05 0.0M
2024-06-06 588.29 588.29 588.29 588.29 0.0M
2024-06-05 581.67 581.67 581.67 581.67 0.0M
2024-06-04 594.92 594.92 594.92 594.92 0.0M
2024-06-03 599.20 599.20 599.20 599.20 0.0M
2024-05-31 616.73 616.73 616.73 616.73 0.0M
2024-05-30 623.36 623.36 623.36 623.36 0.0M
2024-05-29 630.37 630.37 630.37 630.37 0.0M
2024-05-28 618.68 618.68 618.68 618.68 0.0M
2024-05-27 610.50 610.50 610.50 610.50 0.0M
2024-05-24 596.08 596.08 596.08 596.08 0.0M
2024-05-23 592.19 592.19 592.19 592.19 0.0M
2024-05-22 633.10 633.10 633.10 633.10 0.0M
2024-05-21 618.68 618.68 618.68 618.68 0.0M
2024-05-20 631.15 631.15 631.15 631.15 0.0M
2024-05-17 585.95 585.95 585.95 585.95 0.0M
2024-05-16 580.50 580.50 580.50 580.50 0.0M
2024-05-15 564.14 564.14 564.14 564.14 0.0M
2024-05-14 563.29 563.29 563.29 563.29 0.0M
2024-05-13 555.52 555.52 555.52 555.52 0.0M
2024-05-10 556.33 556.33 556.33 556.33 0.0M
2024-05-09 535.99 535.99 535.99 535.99 0.0M
2024-05-08 522.84 522.84 522.84 522.84 0.0M
2024-05-07 522.84 522.84 522.84 522.84 0.0M
2024-05-02 522.06 522.06 522.06 522.06 0.0M
2024-05-01 522.06 522.06 522.06 522.06 0.0M
2024-04-30 533.67 533.67 533.67 533.67 0.0M
2024-04-26 533.67 533.67 533.67 533.67 0.0M
2024-04-25 520.51 520.51 520.51 520.51 0.0M
2024-04-24 520.51 520.51 520.51 520.51 0.0M
2024-04-23 512.77 512.77 512.77 512.77 0.0M
2024-04-22 545.67 545.67 545.67 545.67 0.0M
2024-04-19 545.67 545.67 545.67 545.67 0.0M
2024-04-18 555.73 555.73 555.73 555.73 0.0M
2024-04-17 556.89 556.89 556.89 556.89 0.0M
2024-04-16 553.41 553.41 553.41 553.41 0.0M
2024-04-15 548.76 548.76 548.76 548.76 0.0M
2024-04-12 547.60 547.60 547.60 547.60 0.0M
2024-04-11 534.45 534.45 534.45 534.45 0.0M
2024-04-10 534.45 534.45 534.45 534.45 0.0M
2024-04-09 525.16 525.16 525.16 525.16 0.0M
2024-04-08 529.03 529.03 529.03 529.03 0.0M
2024-04-05 503.10 503.10 503.10 503.10 0.0M
2024-04-04 518.58 518.58 518.58 518.58 0.0M
2024-04-03 495.36 495.36 495.36 495.36 0.0M
2024-04-02 465.56 465.56 465.56 465.56 0.0M
2024-04-01 476.01 476.01 476.01 476.01 0.0M
2024-03-29 477.94 477.94 477.94 477.94 0.0M
2024-03-28 464.40 464.40 464.40 464.40 0.0M
2024-03-27 458.59 458.59 458.59 458.59 0.0M
2024-03-26 465.56 465.56 465.56 465.56 0.0M
2024-03-25 468.27 468.27 468.27 468.27 0.0M
2024-03-22 462.46 462.46 462.46 462.46 0.0M
2024-03-21 467.49 467.49 467.49 467.49 0.0M
2024-03-19 454.72 454.72 454.72 454.72 0.0M
2024-03-18 454.72 454.72 454.72 454.72 0.0M
2024-03-15 464.40 464.40 464.40 464.40 0.0M
2024-03-14 464.40 464.40 464.40 464.40 0.0M
2024-03-13 452.79 452.79 452.79 452.79 0.0M
2024-03-12 452.79 452.79 452.79 452.79 0.0M
2024-03-11 452.79 452.79 452.79 452.79 0.0M
2024-03-08 452.79 452.79 452.79 452.79 0.0M
2024-03-07 449.60 449.60 449.60 449.60 0.0M
2024-03-06 449.60 449.60 449.60 449.60 0.0M
2024-03-05 441.65 441.65 441.65 441.65 0.0M
2024-03-04 436.08 436.08 436.08 436.08 0.0M
2024-03-01 436.08 436.08 436.08 436.08 0.0M
2024-02-29 436.08 436.08 436.08 436.08 0.0M
2024-02-28 440.45 440.45 440.45 440.45 0.0M
2024-02-27 440.45 440.45 440.45 440.45 0.0M
2024-02-26 440.45 440.45 440.45 440.45 0.0M
2024-02-22 445.63 445.63 445.63 445.63 0.0M
2024-02-21 445.63 445.63 445.63 445.63 0.0M
2024-02-20 445.63 445.63 445.63 445.63 0.0M
2024-02-19 444.83 444.83 444.83 444.83 0.0M
2024-02-16 433.69 433.69 433.69 433.69 0.0M
2024-02-15 422.95 422.95 422.95 422.95 0.0M
2024-02-14 422.95 422.95 422.95 422.95 0.0M
2024-02-13 422.95 422.95 422.95 422.95 0.0M
2024-02-09 422.95 422.95 422.95 422.95 0.0M
2024-02-08 422.95 422.95 422.95 422.95 0.0M
2024-02-07 422.95 422.95 422.95 422.95 0.0M
2024-02-06 433.69 433.69 433.69 433.69 0.0M
2024-02-05 433.69 433.69 433.69 433.69 0.0M
2024-02-02 433.69 433.69 433.69 433.69 0.0M
2024-02-01 433.69 433.69 433.69 433.69 0.0M
2024-01-31 433.69 433.69 433.69 433.69 0.0M
2024-01-30 433.69 433.69 433.69 433.69 0.0M
2024-01-29 423.74 423.74 423.74 423.74 0.0M
2024-01-26 423.74 423.74 423.74 423.74 0.0M
2024-01-25 422.95 422.95 422.95 422.95 0.0M
2024-01-24 422.95 422.95 422.95 422.95 0.0M
2024-01-23 422.95 422.95 422.95 422.95 0.0M
2024-01-22 427.72 427.72 427.72 427.72 0.0M
2024-01-19 436.87 436.87 436.87 436.87 0.0M
2024-01-18 438.07 438.07 438.07 438.07 0.0M
2024-01-17 438.07 438.07 438.07 438.07 0.0M
2024-01-16 438.07 438.07 438.07 438.07 0.0M
2024-01-15 434.38 434.38 434.38 434.38 0.0M
2024-01-12 429.11 429.11 429.11 429.11 0.0M
2024-01-11 429.11 429.11 429.11 429.11 0.0M
2024-01-10 429.11 429.11 429.11 429.11 0.0M
2024-01-09 431.11 431.11 431.11 431.11 0.0M
2024-01-05 434.70 434.70 434.70 434.70 0.0M
2024-01-04 427.92 427.92 427.92 427.92 0.0M