Takashima

8007
🏛️ 일본 →
795.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 745.00 746.50 733.75 735.50 0.0M
2022-12-29 726.25 745.75 725.00 745.75 0.0M
2022-12-28 722.25 727.25 719.00 727.25 0.0M
2022-12-27 723.00 729.50 715.75 729.50 0.0M
2022-12-26 723.50 723.50 712.25 715.00 0.0M
2022-12-23 721.25 725.00 706.25 723.50 0.1M
2022-12-22 711.75 717.50 704.00 708.75 0.0M
2022-12-21 705.00 717.50 700.00 702.50 0.1M
2022-12-20 727.50 727.50 696.50 704.50 0.1M
2022-12-19 716.50 721.50 713.25 715.00 0.1M
2022-12-16 726.75 730.00 719.25 721.50 0.0M
2022-12-15 730.00 732.75 722.50 727.75 0.1M
2022-12-14 715.00 720.50 713.75 717.50 0.0M
2022-12-13 715.50 717.25 713.50 715.00 0.0M
2022-12-12 713.50 721.25 711.50 716.50 0.0M
2022-12-09 715.50 719.50 711.25 713.50 0.0M
2022-12-08 711.75 711.75 700.50 703.00 0.0M
2022-12-07 712.50 712.50 707.75 710.75 0.0M
2022-12-06 695.25 708.25 695.25 708.25 0.0M
2022-12-05 698.75 699.00 690.25 699.00 0.0M
2022-12-02 724.00 724.00 695.25 698.75 0.1M
2022-12-01 746.50 747.50 718.00 721.50 0.1M
2022-11-30 750.00 751.25 741.50 742.50 0.0M
2022-11-29 747.50 751.25 737.75 751.25 0.0M
2022-11-28 742.25 752.50 742.00 748.50 0.0M
2022-11-25 733.25 738.50 725.00 738.25 0.0M
2022-11-24 746.50 746.50 735.00 739.75 0.1M
2022-11-22 718.75 744.25 717.25 743.25 0.1M
2022-11-21 706.00 718.75 702.25 717.00 0.1M
2022-11-18 699.75 709.75 696.25 706.00 0.1M
2022-11-17 693.50 703.50 693.50 701.50 0.1M
2022-11-16 676.25 698.25 676.25 697.50 0.1M
2022-11-15 676.25 679.25 664.50 675.75 0.1M
2022-11-14 667.75 677.25 657.75 669.50 0.1M
2022-11-11 660.00 668.50 655.00 664.00 0.0M
2022-11-10 662.50 664.50 659.50 661.50 0.0M
2022-11-09 665.75 665.75 662.50 662.50 0.0M
2022-11-08 664.00 668.50 662.25 665.75 0.0M
2022-11-07 666.75 666.75 657.50 660.75 0.0M
2022-11-04 663.00 666.75 657.00 662.50 0.0M
2022-11-02 662.50 667.50 661.25 663.00 0.0M
2022-11-01 667.75 667.75 659.75 663.75 0.0M
2022-10-31 658.50 668.75 658.50 667.75 0.0M
2022-10-28 662.50 669.25 652.75 655.75 0.1M
2022-10-27 664.50 664.50 656.00 662.50 0.0M
2022-10-26 674.50 674.50 660.00 664.50 0.0M
2022-10-25 661.25 669.75 659.25 668.75 0.1M
2022-10-24 659.00 664.50 657.75 661.50 0.0M
2022-10-21 660.25 662.50 655.50 659.00 0.0M
2022-10-20 659.00 660.25 653.75 659.25 0.0M
2022-10-19 655.75 666.25 653.50 659.00 0.1M
2022-10-18 646.75 657.50 640.50 653.50 0.1M
2022-10-17 637.25 644.25 636.00 640.00 0.0M
2022-10-14 634.25 640.00 627.00 637.25 0.0M
2022-10-13 623.50 629.50 620.00 627.25 0.0M
2022-10-12 634.75 634.75 619.75 627.25 0.0M
2022-10-11 628.75 635.00 621.75 627.00 0.1M
2022-10-07 630.00 639.50 630.00 635.50 0.0M
2022-10-06 610.00 634.00 610.00 631.00 0.0M
2022-10-05 618.75 618.75 610.00 610.00 0.0M
2022-10-04 613.50 624.00 613.50 621.25 0.0M
2022-10-03 610.75 622.25 610.50 613.00 0.0M
2022-09-30 625.00 625.50 605.50 612.25 0.1M
2022-09-29 633.75 636.00 623.50 624.50 0.0M
2022-09-28 644.00 660.50 633.00 643.75 0.1M
2022-09-27 652.25 652.50 644.50 649.25 0.0M
2022-09-26 657.25 657.25 642.75 650.00 0.1M
2022-09-22 658.75 664.75 652.00 657.25 0.1M
2022-09-21 652.50 658.00 649.00 656.75 0.0M
2022-09-20 652.00 658.50 648.50 653.75 0.1M
2022-09-16 649.50 651.75 640.75 645.25 0.1M
2022-09-15 638.75 653.75 635.25 649.50 0.1M
2022-09-14 633.00 638.50 632.50 638.50 0.0M
2022-09-13 638.75 641.25 634.00 637.50 0.0M
2022-09-12 636.25 651.50 635.25 638.75 0.1M
2022-09-09 636.25 642.50 632.00 636.25 0.0M
2022-09-08 631.50 637.50 627.25 637.50 0.0M
2022-09-07 627.25 632.00 625.50 631.50 0.0M
2022-09-06 633.75 633.75 626.25 633.00 0.0M
2022-09-05 634.75 634.75 625.25 634.75 0.0M
2022-09-02 634.25 634.75 627.75 634.75 0.1M
2022-09-01 643.75 643.75 635.25 636.00 0.0M
2022-08-31 637.00 644.00 637.00 643.75 0.0M
2022-08-30 637.50 642.50 637.50 642.50 0.0M
2022-08-29 639.50 639.50 634.00 639.00 0.0M
2022-08-26 636.75 640.25 636.75 640.25 0.0M
2022-08-25 636.25 638.00 631.50 636.75 0.0M
2022-08-24 633.75 635.25 629.25 631.75 0.0M
2022-08-23 640.50 640.50 632.75 634.75 0.0M
2022-08-22 633.50 643.25 633.50 639.50 0.0M
2022-08-19 633.25 641.75 633.25 633.25 0.0M
2022-08-18 636.75 638.75 632.50 633.00 0.0M
2022-08-17 637.50 637.50 632.00 636.75 0.0M
2022-08-16 637.75 639.00 631.75 636.00 0.0M
2022-08-15 643.25 643.25 631.25 636.25 0.0M
2022-08-12 626.50 637.50 621.75 637.25 0.1M
2022-08-10 644.25 644.25 617.00 624.50 0.1M
2022-08-09 644.50 645.50 637.50 642.00 0.0M
2022-08-08 644.75 647.00 640.75 644.50 0.0M
2022-08-05 647.00 649.25 638.25 642.50 0.0M
2022-08-04 638.75 653.75 636.25 650.00 0.1M
2022-08-03 660.25 660.25 635.00 636.25 0.1M
2022-08-02 659.75 660.25 652.75 660.25 0.0M
2022-08-01 660.50 660.75 656.25 659.75 0.0M
2022-07-29 659.75 659.75 652.75 659.00 0.0M
2022-07-28 655.75 660.25 650.75 660.25 0.0M
2022-07-27 656.00 656.25 645.00 655.50 0.0M
2022-07-26 653.75 657.50 653.00 655.50 0.0M
2022-07-25 655.50 655.50 645.75 654.75 0.0M
2022-07-22 655.25 655.25 648.00 650.00 0.0M
2022-07-21 653.25 653.75 647.50 650.50 0.0M
2022-07-20 654.25 654.25 646.75 649.75 0.1M
2022-07-19 650.50 654.00 645.50 650.50 0.0M
2022-07-15 656.50 656.50 645.25 650.25 0.0M
2022-07-14 650.50 656.50 650.50 656.50 0.0M
2022-07-13 656.50 656.50 650.00 653.25 0.0M
2022-07-12 658.75 659.75 652.50 653.00 0.0M
2022-07-11 655.25 658.75 650.00 658.75 0.0M
2022-07-08 653.50 655.75 645.25 647.25 0.0M
2022-07-07 643.00 654.75 640.00 653.50 0.1M
2022-07-06 648.00 648.00 638.75 643.00 0.0M
2022-07-05 650.00 650.00 643.25 646.00 0.0M
2022-07-04 656.25 658.75 642.75 646.75 0.1M
2022-07-01 649.00 653.75 643.25 653.75 0.1M
2022-06-30 650.00 653.75 640.50 649.00 0.1M
2022-06-29 640.25 653.00 636.00 649.75 0.2M
2022-06-28 627.75 645.50 627.75 645.50 0.2M
2022-06-27 622.50 628.75 620.25 627.75 0.0M
2022-06-24 615.75 623.25 607.00 621.75 0.1M
2022-06-23 622.50 622.50 609.00 612.00 0.1M
2022-06-22 622.25 622.25 613.50 616.75 0.0M
2022-06-21 625.00 635.00 620.00 622.25 0.0M
2022-06-20 637.75 637.75 611.25 618.25 0.1M
2022-06-17 637.25 637.50 627.75 635.75 0.1M
2022-06-16 629.25 637.50 624.00 629.75 0.1M
2022-06-15 625.00 626.25 614.75 619.75 0.1M
2022-06-14 604.75 615.50 602.50 615.00 0.0M
2022-06-13 605.75 610.25 601.50 607.25 0.1M
2022-06-10 617.50 617.50 606.25 609.75 0.1M
2022-06-09 617.75 624.50 614.75 616.75 0.0M
2022-06-08 615.00 620.50 613.00 619.25 0.0M
2022-06-07 614.00 619.50 609.50 612.50 0.1M
2022-06-06 622.00 622.00 615.50 615.50 0.0M
2022-06-03 620.50 622.75 619.50 622.50 0.0M
2022-06-02 619.50 622.00 618.75 620.50 0.0M
2022-06-01 614.25 621.25 613.50 619.50 0.0M
2022-05-31 622.50 622.50 616.25 620.00 0.0M
2022-05-30 616.50 622.75 609.25 622.75 0.1M
2022-05-27 612.75 616.25 611.25 616.25 0.0M
2022-05-26 624.50 624.50 612.50 612.50 0.0M
2022-05-25 618.50 624.50 612.50 620.25 0.1M
2022-05-24 616.75 620.00 609.50 613.75 0.0M
2022-05-23 618.25 620.00 613.00 616.25 0.0M
2022-05-20 604.25 619.50 604.25 618.25 0.1M
2022-05-19 607.50 611.50 606.00 611.25 0.0M
2022-05-18 612.50 613.75 606.00 612.25 0.0M
2022-05-17 607.00 612.50 603.00 608.25 0.1M
2022-05-16 613.00 613.00 603.00 606.50 0.1M
2022-05-13 605.00 615.75 603.75 610.00 0.1M
2022-05-12 603.50 615.25 597.50 608.00 0.2M
2022-05-11 571.50 611.50 560.00 604.50 0.3M
2022-05-10 570.00 572.50 555.25 571.50 0.1M
2022-05-09 578.50 578.75 568.75 570.00 0.0M
2022-05-06 580.75 580.75 569.50 577.25 0.0M
2022-05-02 570.00 579.75 570.00 575.00 0.1M
2022-04-28 557.25 574.50 557.25 574.50 0.0M
2022-04-27 561.50 565.75 556.50 562.25 0.1M
2022-04-26 566.50 566.50 561.50 564.50 0.0M
2022-04-25 565.25 570.25 563.75 566.50 0.1M
2022-04-22 566.50 567.75 562.00 565.25 0.0M
2022-04-21 575.00 575.00 568.75 570.25 0.0M
2022-04-20 576.00 580.50 572.25 575.00 0.1M
2022-04-19 572.00 577.25 571.50 576.00 0.0M
2022-04-18 2,285.00 2,294.00 2,265.00 2,288.00 0.0M
2022-04-15 2,299.00 2,310.00 2,260.00 2,289.00 0.0M
2022-04-14 2,286.00 2,304.00 2,279.00 2,304.00 0.0M
2022-04-13 2,256.00 2,280.00 2,245.00 2,264.00 0.0M
2022-04-12 2,267.00 2,267.00 2,241.00 2,267.00 0.0M
2022-04-11 2,284.00 2,303.00 2,255.00 2,267.00 0.0M
2022-04-08 2,312.00 2,312.00 2,280.00 2,301.00 0.0M
2022-04-07 2,282.00 2,282.00 2,245.00 2,262.00 0.0M
2022-04-06 2,305.00 2,305.00 2,261.00 2,282.00 0.0M
2022-04-05 2,282.00 2,329.00 2,280.00 2,309.00 0.0M
2022-04-04 2,231.00 2,245.00 2,223.00 2,232.00 0.0M
2022-04-01 2,263.00 2,263.00 2,202.00 2,240.00 0.0M
2022-03-31 2,242.00 2,288.00 2,233.00 2,263.00 0.0M
2022-03-30 2,223.00 2,250.00 2,206.00 2,237.00 0.0M
2022-03-29 2,352.00 2,352.00 2,301.00 2,318.00 0.0M
2022-03-28 2,395.00 2,395.00 2,364.00 2,370.00 0.0M
2022-03-25 2,404.00 2,407.00 2,370.00 2,399.00 0.0M
2022-03-24 2,367.00 2,410.00 2,349.00 2,404.00 0.0M
2022-03-23 2,373.00 2,400.00 2,364.00 2,381.00 0.0M
2022-03-22 2,376.00 2,406.00 2,368.00 2,392.00 0.0M
2022-03-18 2,317.00 2,350.00 2,317.00 2,349.00 0.0M
2022-03-17 2,332.00 2,345.00 2,295.00 2,343.00 0.0M
2022-03-16 2,327.00 2,333.00 2,294.00 2,320.00 0.0M
2022-03-15 2,295.00 2,325.00 2,280.00 2,320.00 0.0M
2022-03-14 2,272.00 2,304.00 2,266.00 2,295.00 0.0M
2022-03-11 2,266.00 2,296.00 2,266.00 2,276.00 0.0M
2022-03-10 2,274.00 2,305.00 2,240.00 2,305.00 0.0M
2022-03-09 2,205.00 2,244.00 2,200.00 2,200.00 0.0M
2022-03-08 2,256.00 2,276.00 2,202.00 2,216.00 0.0M
2022-03-07 2,326.00 2,326.00 2,272.00 2,294.00 0.0M
2022-03-04 2,315.00 2,346.00 2,286.00 2,326.00 0.0M
2022-03-03 2,351.00 2,351.00 2,307.00 2,317.00 0.0M
2022-03-02 2,357.00 2,362.00 2,300.00 2,301.00 0.0M
2022-03-01 2,404.00 2,408.00 2,357.00 2,357.00 0.0M
2022-02-28 2,330.00 2,390.00 2,330.00 2,390.00 0.0M
2022-02-25 2,344.00 2,344.00 2,254.00 2,324.00 0.0M
2022-02-24 2,366.00 2,366.00 2,305.00 2,314.00 0.0M
2022-02-22 2,366.00 2,384.00 2,344.00 2,368.00 0.0M
2022-02-21 2,372.00 2,422.00 2,366.00 2,377.00 0.0M
2022-02-18 2,349.00 2,379.00 2,332.00 2,372.00 0.0M
2022-02-17 2,400.00 2,410.00 2,360.00 2,379.00 0.0M
2022-02-16 2,450.00 2,450.00 2,388.00 2,388.00 0.0M
2022-02-15 2,416.00 2,460.00 2,404.00 2,424.00 0.0M
2022-02-14 2,399.00 2,411.00 2,377.00 2,409.00 0.0M
2022-02-10 2,416.00 2,427.00 2,381.00 2,404.00 0.0M
2022-02-09 2,384.00 2,403.00 2,372.00 2,400.00 0.0M
2022-02-08 2,394.00 2,428.00 2,390.00 2,394.00 0.0M
2022-02-07 2,386.00 2,402.00 2,365.00 2,367.00 0.0M
2022-02-04 2,395.00 2,402.00 2,370.00 2,402.00 0.0M
2022-02-03 2,395.00 2,422.00 2,387.00 2,393.00 0.0M
2022-02-02 2,291.00 2,409.00 2,290.00 2,408.00 0.0M
2022-02-01 2,380.00 2,380.00 2,264.00 2,290.00 0.0M
2022-01-31 2,345.00 2,389.00 2,309.00 2,389.00 0.0M
2022-01-28 2,256.00 2,309.00 2,256.00 2,309.00 0.0M
2022-01-27 2,322.00 2,335.00 2,241.00 2,256.00 0.0M
2022-01-26 2,345.00 2,345.00 2,306.00 2,322.00 0.0M
2022-01-25 2,361.00 2,361.00 2,303.00 2,330.00 0.0M
2022-01-24 2,311.00 2,358.00 2,300.00 2,354.00 0.0M
2022-01-21 2,340.00 2,340.00 2,276.00 2,321.00 0.0M
2022-01-20 2,324.00 2,358.00 2,300.00 2,335.00 0.0M
2022-01-19 2,358.00 2,370.00 2,318.00 2,324.00 0.0M
2022-01-18 2,418.00 2,429.00 2,363.00 2,378.00 0.0M
2022-01-17 2,367.00 2,400.00 2,350.00 2,400.00 0.0M
2022-01-14 2,366.00 2,366.00 2,311.00 2,340.00 0.0M
2022-01-13 2,344.00 2,370.00 2,329.00 2,360.00 0.0M
2022-01-12 2,384.00 2,384.00 2,316.00 2,339.00 0.0M
2022-01-11 2,366.00 2,368.00 2,341.00 2,359.00 0.0M
2022-01-07 2,387.00 2,387.00 2,321.00 2,346.00 0.0M
2022-01-06 2,352.00 2,362.00 2,311.00 2,337.00 0.0M
2022-01-05 2,413.00 2,413.00 2,351.00 2,365.00 0.0M
2022-01-04 2,430.00 2,430.00 2,348.00 2,384.00 0.0M