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
2023-12-29 1,160.00 1,175.00 1,156.00 1,170.00 0.1M
2023-12-28 1,158.00 1,192.00 1,158.00 1,168.00 0.1M
2023-12-27 1,134.00 1,167.00 1,133.00 1,167.00 0.1M
2023-12-26 1,157.00 1,168.00 1,134.00 1,141.00 0.1M
2023-12-25 1,140.00 1,150.00 1,125.00 1,150.00 0.1M
2023-12-22 1,105.00 1,132.00 1,103.00 1,131.00 0.1M
2023-12-21 1,110.00 1,125.00 1,095.00 1,111.00 0.1M
2023-12-20 1,135.00 1,148.00 1,113.00 1,119.00 0.2M
2023-12-19 1,136.00 1,136.00 1,100.00 1,124.00 0.4M
2023-12-18 1,119.00 1,136.00 1,064.00 1,130.00 0.6M
2023-12-15 1,051.00 1,096.00 1,034.00 1,089.00 1.2M
2023-12-14 935.00 1,050.00 913.00 1,030.00 1.3M
2023-12-13 927.00 930.00 921.00 926.00 0.0M
2023-12-12 946.00 946.00 928.00 928.00 0.0M
2023-12-11 927.00 951.00 927.00 946.00 0.2M
2023-12-08 940.00 940.00 907.00 912.00 0.1M
2023-12-07 952.00 952.00 939.00 941.00 0.0M
2023-12-06 934.00 952.00 933.00 952.00 0.0M
2023-12-05 943.00 947.00 924.00 924.00 0.1M
2023-12-04 950.00 954.00 942.00 948.00 0.0M
2023-12-01 957.00 958.00 947.00 949.00 0.0M
2023-11-30 947.00 962.00 946.00 957.00 0.0M
2023-11-29 965.00 967.00 942.00 946.00 0.1M
2023-11-28 977.00 978.00 962.00 966.00 0.0M
2023-11-27 987.00 987.00 973.00 974.00 0.0M
2023-11-24 985.00 989.00 976.00 982.00 0.0M
2023-11-22 979.00 989.00 971.00 971.00 0.1M
2023-11-21 974.00 980.00 969.00 976.00 0.0M
2023-11-20 985.00 993.00 974.00 974.00 0.1M
2023-11-17 981.00 989.00 979.00 984.00 0.1M
2023-11-16 972.00 982.00 966.00 979.00 0.0M
2023-11-15 970.00 975.00 964.00 972.00 0.1M
2023-11-14 977.00 985.00 964.00 969.00 0.1M
2023-11-13 996.00 996.00 970.00 977.00 0.1M
2023-11-10 950.00 985.00 940.00 983.00 0.2M
2023-11-09 912.00 968.00 905.00 960.00 0.4M
2023-11-08 913.00 918.00 894.00 901.00 0.1M
2023-11-07 926.00 928.00 910.00 912.00 0.1M
2023-11-06 924.00 925.00 917.00 921.00 0.0M
2023-11-02 913.00 918.00 903.00 913.00 0.1M
2023-11-01 910.00 915.00 905.00 911.00 0.0M
2023-10-31 893.00 898.00 886.00 897.00 0.1M
2023-10-30 908.00 910.00 891.00 891.00 0.1M
2023-10-27 898.00 908.00 896.00 908.00 0.1M
2023-10-26 895.00 903.00 886.00 890.00 0.1M
2023-10-25 909.00 917.00 900.00 901.00 0.1M
2023-10-24 899.00 908.00 877.00 903.00 0.1M
2023-10-23 898.00 910.00 895.00 900.00 0.0M
2023-10-20 900.00 910.00 896.00 904.00 0.0M
2023-10-19 905.00 910.00 902.00 902.00 0.0M
2023-10-18 908.00 916.00 896.00 916.00 0.1M
2023-10-17 905.00 912.00 896.00 901.00 0.0M
2023-10-16 900.00 905.00 890.00 892.00 0.1M
2023-10-13 917.00 917.00 901.00 905.00 0.0M
2023-10-12 917.00 922.00 907.00 918.00 0.0M
2023-10-11 920.00 922.00 907.00 908.00 0.0M
2023-10-10 905.00 919.00 901.00 919.00 0.1M
2023-10-06 889.00 904.00 886.00 896.00 0.1M
2023-10-05 868.00 886.00 864.00 883.00 0.1M
2023-10-04 880.00 892.00 870.00 871.00 0.1M
2023-10-03 920.00 920.00 897.00 901.00 0.1M
2023-10-02 932.00 954.00 923.00 925.00 0.1M
2023-09-29 970.00 970.00 921.00 930.00 0.1M
2023-09-28 974.00 987.00 966.00 972.00 0.1M
2023-09-27 967.50 978.75 953.75 977.50 0.1M
2023-09-26 978.75 978.75 966.25 967.50 0.1M
2023-09-25 985.00 985.00 973.75 980.00 0.1M
2023-09-22 985.00 985.00 966.25 978.75 0.2M
2023-09-21 997.50 1,005.00 985.00 987.50 0.1M
2023-09-20 1,015.00 1,015.00 993.75 996.25 0.1M
2023-09-19 990.00 1,016.25 985.00 1,005.00 0.1M
2023-09-15 991.25 993.75 977.50 981.25 0.2M
2023-09-14 1,008.75 1,008.75 990.00 992.50 0.1M
2023-09-13 1,020.00 1,021.25 986.25 1,000.00 0.1M
2023-09-12 1,020.00 1,026.25 1,012.50 1,020.00 0.1M
2023-09-11 991.25 1,015.00 988.75 1,002.50 0.2M
2023-09-08 975.00 983.75 970.00 981.25 0.1M
2023-09-07 987.50 990.00 980.00 980.00 0.0M
2023-09-06 993.75 993.75 976.25 986.25 0.1M
2023-09-05 980.00 991.25 960.00 990.00 0.1M
2023-09-04 953.75 983.75 951.25 977.50 0.1M
2023-09-01 930.00 948.75 927.50 948.75 0.1M
2023-08-31 910.00 931.25 910.00 930.00 0.1M
2023-08-30 910.00 918.75 907.50 910.00 0.1M
2023-08-29 908.75 916.25 903.75 912.50 0.0M
2023-08-28 902.50 907.50 896.25 907.50 0.0M
2023-08-25 896.25 896.25 890.00 893.75 0.0M
2023-08-24 886.25 900.00 882.50 896.25 0.0M
2023-08-23 865.00 885.00 863.75 877.50 0.1M
2023-08-22 871.25 871.25 862.50 865.00 0.0M
2023-08-21 861.25 868.75 861.25 862.50 0.0M
2023-08-18 875.00 875.00 858.75 865.00 0.1M
2023-08-17 892.50 892.50 868.75 886.25 0.1M
2023-08-16 905.00 907.50 895.00 900.00 0.1M
2023-08-15 912.50 912.50 907.50 908.75 0.0M
2023-08-14 910.00 916.25 906.25 910.00 0.0M
2023-08-10 906.25 937.50 897.50 916.25 0.2M
2023-08-09 902.50 907.50 897.50 906.25 0.0M
2023-08-08 897.50 915.00 897.50 908.75 0.0M
2023-08-07 892.50 905.00 890.00 903.75 0.0M
2023-08-04 893.75 902.50 878.75 902.50 0.0M
2023-08-03 902.50 902.50 887.50 893.75 0.1M
2023-08-02 912.50 912.50 902.50 908.75 0.0M
2023-08-01 913.75 920.00 910.00 913.75 0.0M
2023-07-31 900.00 913.75 900.00 913.75 0.1M
2023-07-28 881.25 896.25 871.25 896.25 0.2M
2023-07-27 886.25 887.50 880.00 886.25 0.0M
2023-07-26 900.00 900.00 880.00 885.00 0.0M
2023-07-25 902.50 902.50 891.25 896.25 0.0M
2023-07-24 875.00 902.50 875.00 898.75 0.1M
2023-07-21 868.75 875.00 863.75 873.75 0.0M
2023-07-20 877.50 877.50 862.50 868.75 0.0M
2023-07-19 875.00 877.50 868.75 877.50 0.0M
2023-07-18 861.25 867.50 861.25 867.50 0.0M
2023-07-14 858.75 865.00 852.50 861.25 0.0M
2023-07-13 852.50 858.75 848.75 855.00 0.0M
2023-07-12 860.00 861.25 851.25 852.50 0.0M
2023-07-11 868.75 870.00 856.25 860.00 0.0M
2023-07-10 865.00 872.50 863.75 867.50 0.0M
2023-07-07 867.50 876.25 861.25 870.00 0.0M
2023-07-06 881.25 885.00 868.75 871.25 0.0M
2023-07-05 888.75 896.25 877.50 883.75 0.0M
2023-07-04 893.75 896.25 886.25 886.25 0.0M
2023-07-03 875.00 891.25 875.00 891.25 0.0M
2023-06-30 885.00 888.75 861.25 871.25 0.1M
2023-06-29 891.25 893.75 878.75 882.50 0.0M
2023-06-28 885.00 887.50 878.75 886.25 0.0M
2023-06-27 880.00 887.50 871.25 880.00 0.0M
2023-06-26 887.50 895.00 880.00 887.50 0.0M
2023-06-23 896.25 896.25 875.00 887.50 0.1M
2023-06-22 902.50 911.25 883.75 883.75 0.1M
2023-06-21 917.50 918.75 902.50 902.50 0.0M
2023-06-20 900.00 916.25 900.00 916.25 0.1M
2023-06-19 883.75 897.50 882.50 897.50 0.1M
2023-06-16 883.75 883.75 870.00 876.25 0.1M
2023-06-15 882.50 885.00 875.00 883.75 0.0M
2023-06-14 892.50 892.50 880.00 882.50 0.0M
2023-06-13 886.25 895.00 882.50 890.00 0.1M
2023-06-12 863.75 882.50 863.75 882.50 0.1M
2023-06-09 865.00 871.25 861.25 866.25 0.0M
2023-06-08 855.00 870.00 852.50 860.00 0.1M
2023-06-07 870.00 877.50 853.75 855.00 0.1M
2023-06-06 842.50 873.75 841.25 870.00 0.1M
2023-06-05 850.00 855.00 843.75 855.00 0.0M
2023-06-02 842.50 855.00 837.50 848.75 0.1M
2023-06-01 836.25 840.00 828.75 837.50 0.1M
2023-05-31 847.50 848.75 837.50 837.50 0.0M
2023-05-30 843.75 845.00 830.00 845.00 0.0M
2023-05-29 842.50 850.00 838.75 841.25 0.0M
2023-05-26 850.00 858.75 843.75 843.75 0.1M
2023-05-25 845.00 857.50 841.25 857.50 0.1M
2023-05-24 818.75 851.25 818.75 840.00 0.1M
2023-05-23 825.00 827.50 811.25 822.50 0.1M
2023-05-22 813.75 835.00 813.75 825.00 0.1M
2023-05-19 840.00 840.00 813.75 813.75 0.1M
2023-05-18 835.00 846.25 823.75 838.75 0.2M
2023-05-17 818.75 832.50 815.00 831.25 0.1M
2023-05-16 806.25 820.00 798.75 813.75 0.1M
2023-05-15 780.00 808.75 773.75 797.50 0.2M
2023-05-12 780.00 813.75 752.50 793.75 0.4M
2023-05-11 739.75 778.75 733.50 778.75 0.4M
2023-05-10 713.50 737.50 710.50 732.50 0.2M
2023-05-09 709.50 718.75 709.50 717.00 0.0M
2023-05-08 715.00 716.25 706.00 708.75 0.0M
2023-05-02 716.25 717.50 710.00 714.50 0.0M
2023-05-01 716.25 716.25 710.00 713.25 0.0M
2023-04-28 711.50 714.75 701.50 712.75 0.1M
2023-04-27 692.75 702.50 692.75 700.50 0.1M
2023-04-26 710.00 710.00 698.25 698.50 0.0M
2023-04-25 716.50 721.25 710.00 710.00 0.0M
2023-04-24 720.00 720.00 712.00 717.75 0.0M
2023-04-21 717.50 720.75 715.00 720.00 0.0M
2023-04-20 723.25 727.00 717.50 717.50 0.0M
2023-04-19 726.00 726.00 719.50 723.25 0.0M
2023-04-18 725.00 727.50 724.00 726.00 0.0M
2023-04-17 722.50 725.50 718.00 721.25 0.0M
2023-04-14 725.00 725.00 720.25 722.50 0.0M
2023-04-13 722.75 727.50 720.75 725.00 0.0M
2023-04-12 724.25 726.25 718.00 726.25 0.0M
2023-04-11 727.00 728.25 719.25 725.00 0.1M
2023-04-10 722.00 729.00 722.00 727.00 0.0M
2023-04-07 714.50 723.50 714.50 722.00 0.0M
2023-04-06 719.50 720.75 713.75 715.00 0.1M
2023-04-05 725.00 725.50 716.00 719.25 0.0M
2023-04-04 724.75 731.50 718.50 728.00 0.0M
2023-04-03 730.75 730.75 721.75 724.50 0.0M
2023-03-31 723.00 747.50 723.00 730.75 0.0M
2023-03-30 721.50 732.50 720.00 728.25 0.1M
2023-03-29 724.50 736.50 723.00 728.75 0.1M
2023-03-28 722.75 731.25 722.50 725.00 0.0M
2023-03-27 725.00 728.25 716.25 725.00 0.0M
2023-03-24 724.25 728.25 718.00 725.00 0.0M
2023-03-23 719.00 733.25 717.50 731.50 0.0M
2023-03-22 717.75 724.00 715.75 719.50 0.0M
2023-03-20 710.50 713.25 700.25 710.50 0.1M
2023-03-17 714.50 718.50 706.25 712.00 0.1M
2023-03-16 702.75 724.00 692.00 714.50 0.1M
2023-03-15 720.50 728.75 708.50 712.50 0.1M
2023-03-14 724.00 725.00 709.25 720.50 0.1M
2023-03-13 728.75 731.50 720.00 728.00 0.1M
2023-03-10 739.25 748.50 732.00 734.75 0.1M
2023-03-09 751.25 752.50 743.75 747.50 0.0M
2023-03-08 741.00 753.75 739.25 752.50 0.1M
2023-03-07 738.75 745.00 738.75 741.00 0.0M
2023-03-06 738.25 742.50 733.50 742.25 0.0M
2023-03-03 743.50 745.25 735.75 738.75 0.1M
2023-03-02 747.75 753.75 733.75 738.00 0.1M
2023-03-01 753.75 758.75 750.00 753.75 0.0M
2023-02-28 766.25 766.25 753.75 755.00 0.0M
2023-02-27 743.50 770.00 743.50 770.00 0.1M
2023-02-24 742.00 743.75 738.25 743.75 0.0M
2023-02-22 745.00 745.00 735.00 743.50 0.0M
2023-02-21 738.75 749.50 738.75 745.75 0.0M
2023-02-20 725.00 741.75 725.00 738.75 0.0M
2023-02-17 723.50 727.00 721.25 723.50 0.0M
2023-02-16 725.00 728.50 721.00 723.75 0.0M
2023-02-15 716.00 729.50 716.00 721.75 0.1M
2023-02-14 707.50 718.25 705.75 718.25 0.0M
2023-02-13 717.50 720.00 705.00 708.25 0.0M
2023-02-10 714.50 725.00 714.50 717.50 0.1M
2023-02-09 725.25 725.25 709.25 713.50 0.1M
2023-02-08 728.25 728.25 723.75 727.25 0.0M
2023-02-07 732.25 732.25 726.75 728.25 0.0M
2023-02-06 734.25 735.25 727.00 729.75 0.0M
2023-02-03 727.50 737.50 727.50 736.25 0.0M
2023-02-02 725.75 732.25 724.75 728.00 0.0M
2023-02-01 747.75 752.50 727.75 727.75 0.1M
2023-01-31 738.25 746.25 738.25 745.00 0.0M
2023-01-30 730.50 737.25 730.00 737.25 0.1M
2023-01-27 731.50 735.00 728.00 731.00 0.0M
2023-01-26 730.00 735.00 728.25 731.75 0.0M
2023-01-25 732.50 732.75 728.25 730.00 0.0M
2023-01-24 734.50 734.50 727.75 730.00 0.0M
2023-01-23 729.25 739.25 727.00 734.25 0.0M
2023-01-20 731.25 732.25 725.75 731.25 0.0M
2023-01-19 724.25 735.00 724.00 731.75 0.0M
2023-01-18 730.00 730.75 720.00 725.75 0.1M
2023-01-17 719.00 730.00 717.50 726.75 0.1M
2023-01-16 723.00 724.25 713.00 719.50 0.1M
2023-01-13 723.50 728.50 719.25 725.25 0.1M
2023-01-12 725.25 727.50 719.50 725.00 0.0M
2023-01-11 715.75 734.25 715.75 730.00 0.0M
2023-01-10 718.00 718.50 713.50 715.75 0.0M
2023-01-06 717.25 721.25 709.25 717.00 0.1M
2023-01-05 732.25 732.25 716.50 723.25 0.0M
2023-01-04 735.25 735.25 718.25 726.25 0.0M