TOPIX Air Transportation (IAIRL.T)

IAIRL.T
🏛️ 일본 →
243.28
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 241.85 242.29 241.48 242.03 0.0K
09:05 242.00 242.38 241.85 242.13 0.0K
09:10 242.14 242.54 241.92 242.54 0.0K
09:15 242.48 243.11 242.48 243.11 0.0K
09:20 243.00 243.08 242.56 242.60 0.0K
09:25 242.66 242.69 242.52 242.69 0.0K
09:30 242.71 242.96 242.47 242.96 0.0K
09:35 242.94 243.18 242.94 243.18 0.0K
09:40 243.18 243.20 243.12 243.12 0.0K
09:45 243.14 243.17 242.86 243.12 0.0K
09:50 243.12 243.27 243.09 243.09 0.0K
09:55 243.17 243.20 243.05 243.20 0.0K
10:00 243.22 243.29 243.06 243.06 0.0K
10:05 243.06 243.06 242.83 242.89 0.0K
10:10 242.92 243.20 242.92 242.92 0.0K
10:15 242.92 243.28 242.92 243.28 0.0K
10:20 243.26 243.40 243.18 243.36 0.0K
10:25 243.34 243.34 243.03 243.03 0.0K
10:30 243.03 243.30 243.03 243.25 0.0K
10:35 243.25 243.36 243.20 243.20 0.0K
10:40 243.18 243.42 243.18 243.32 0.0K
10:45 243.36 243.61 243.30 243.45 0.0K
10:50 243.39 243.44 243.36 243.40 0.0K
10:55 243.40 243.40 243.11 243.14 0.0K
11:00 243.14 243.14 243.00 243.00 0.0K
11:05 243.00 243.26 243.00 243.14 0.0K
11:10 243.14 243.22 243.09 243.14 0.0K
11:15 243.14 243.16 242.96 242.98 0.0K
11:20 242.98 243.00 242.83 242.86 0.0K
11:25 242.83 242.83 242.62 242.62 0.0K
11:30 242.64 242.64 242.63 242.63 0.0K
12:30 242.93 242.93 242.77 242.77 0.0K
12:35 242.75 242.81 242.69 242.71 0.0K
12:40 242.75 242.81 242.68 242.77 0.0K
12:45 242.77 242.93 242.75 242.93 0.0K
12:50 242.97 243.11 242.95 243.09 0.0K
12:55 243.09 243.10 243.04 243.07 0.0K
13:00 243.07 243.26 242.97 243.15 0.0K
13:05 243.19 243.27 243.09 243.25 0.0K
13:10 243.35 243.66 243.35 243.55 0.0K
13:15 243.57 243.65 243.55 243.57 0.0K
13:20 243.51 243.51 243.23 243.23 0.0K
13:25 243.21 243.25 243.01 243.06 0.0K
13:30 243.03 243.05 242.93 242.93 0.0K
13:35 242.93 243.21 242.93 243.21 0.0K
13:40 243.21 243.31 243.18 243.26 0.0K
13:45 243.30 243.34 243.26 243.26 0.0K
13:50 243.26 243.26 243.16 243.20 0.0K
13:55 243.20 243.20 242.88 242.88 0.0K
14:00 242.93 243.17 242.93 243.15 0.0K
14:05 243.17 243.21 243.13 243.13 0.0K
14:10 243.17 243.40 243.17 243.28 0.0K
14:15 243.34 243.34 243.16 243.16 0.0K
14:20 243.20 243.21 243.17 243.21 0.0K
14:25 243.23 243.23 243.12 243.21 0.0K
14:30 243.21 243.23 242.98 242.98 0.0K
14:35 242.98 242.98 242.81 242.92 0.0K
14:40 242.92 243.00 242.87 242.89 0.0K
14:45 242.89 243.13 242.89 243.11 0.0K
14:50 243.13 243.15 242.86 242.92 0.0K
14:55 242.92 242.98 242.89 242.89 0.0K
15:00 242.87 243.03 242.86 242.86 0.0K
15:05 242.86 242.92 242.72 242.75 0.0K
15:10 242.75 242.81 242.67 242.75 0.0K
15:15 242.72 242.86 242.54 242.86 0.0K
15:20 242.89 243.20 242.86 242.97 0.0K
15:25 242.99 242.99 242.92 242.92 0.0K
15:30 242.92 243.28 242.92 243.28 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 241.85 243.66 241.48 243.28 0.0M
2025-09-25 243.43 243.53 242.11 242.24 0.0M
2025-09-24 242.26 242.49 239.96 242.25 0.0M
2025-09-22 241.55 243.07 239.76 239.76 0.0M
2025-09-19 242.39 244.32 241.52 241.73 0.0M
2025-09-18 248.91 249.18 244.89 244.89 0.0M
2025-09-17 245.53 248.32 245.08 247.58 0.0M
2025-09-16 245.88 247.19 245.01 245.81 0.0M
2025-09-12 248.21 248.21 246.69 246.69 0.0M
2025-09-11 246.77 248.24 245.66 247.53 0.0M
2025-09-10 247.80 249.30 247.01 249.27 0.0M
2025-09-09 251.48 252.12 247.50 247.60 0.0M
2025-09-08 246.84 248.12 246.10 247.15 0.0M
2025-09-05 247.15 247.38 244.98 246.12 0.0M
2025-09-04 247.78 249.18 246.59 248.73 0.0M
2025-09-03 246.50 248.09 245.39 247.46 0.0M
2025-09-02 247.83 249.05 247.16 247.76 0.0M
2025-09-01 245.69 247.18 244.67 247.01 0.0M
2025-08-29 248.15 248.21 245.69 246.77 0.0M
2025-08-28 247.24 249.14 246.56 248.19 0.0M
2025-08-27 243.34 249.49 243.14 248.38 0.0M
2025-08-26 245.08 245.16 243.17 244.30 0.0M
2025-08-25 247.35 247.99 245.19 245.19 0.0M
2025-08-22 250.32 250.48 247.89 248.90 0.0M
2025-08-21 249.72 250.86 248.71 250.20 0.0M
2025-08-20 251.32 251.96 249.42 251.00 0.0M
2025-08-19 249.31 251.29 248.43 251.29 0.0M
2025-08-18 250.03 252.62 249.39 249.74 0.0M
2025-08-15 247.84 249.27 245.76 249.27 0.0M
2025-08-14 251.75 251.77 246.74 247.63 0.0M
2025-08-13 247.20 252.92 247.20 252.92 0.0M
2025-08-12 245.04 247.58 245.04 247.09 0.0M
2025-08-08 243.99 246.50 242.97 245.49 0.0M
2025-08-07 240.87 243.22 240.85 241.97 0.0M
2025-08-06 239.81 241.51 239.42 240.53 0.0M
2025-08-05 237.01 238.65 236.50 238.64 0.0M
2025-08-04 233.53 238.31 233.41 237.01 0.0M
2025-08-01 234.78 236.90 234.50 236.28 0.0M
2025-07-31 233.94 235.52 232.85 234.89 0.0M
2025-07-30 233.76 233.85 228.24 231.34 0.0M
2025-07-29 236.89 237.47 235.01 236.44 0.0M
2025-07-28 238.48 238.98 237.27 237.86 0.0M
2025-07-25 239.42 239.75 238.08 238.68 0.0M
2025-07-24 238.16 240.17 238.11 240.15 0.0M
2025-07-23 238.81 240.64 238.45 239.20 0.0M
2025-07-22 235.19 236.73 234.43 236.17 0.0M
2025-07-18 241.20 241.20 236.55 237.37 0.0M
2025-07-17 239.37 240.60 238.90 240.60 0.0M
2025-07-16 239.46 239.56 237.43 238.48 0.0M
2025-07-15 240.60 241.60 239.63 239.71 0.0M
2025-07-14 240.27 240.99 237.34 239.86 0.0M
2025-07-11 239.46 242.21 239.07 241.67 0.0M
2025-07-10 238.79 238.92 237.38 237.95 0.0M
2025-07-09 239.16 239.40 238.12 238.87 0.0M
2025-07-08 237.94 239.41 237.91 238.63 0.0M
2025-07-07 237.49 238.94 236.48 237.59 0.0M
2025-07-04 236.74 237.88 235.93 237.54 0.0M
2025-07-03 238.76 238.77 236.13 236.51 0.0M
2025-07-02 236.90 238.93 235.94 237.10 0.0M
2025-07-01 233.91 234.87 231.97 233.48 0.0M
2025-06-30 233.56 233.98 232.29 233.03 0.0M
2025-06-27 230.31 234.05 230.02 233.17 0.0M
2025-06-26 231.13 231.24 228.80 230.51 0.0M
2025-06-25 229.06 230.91 227.31 229.69 0.0M
2025-06-24 226.67 229.16 226.25 228.94 0.0M
2025-06-23 223.85 225.09 222.48 222.86 0.0M
2025-06-20 227.47 228.02 225.83 225.87 0.0M
2025-06-19 228.29 229.51 227.57 227.72 0.0M
2025-06-18 225.75 227.59 225.75 226.71 0.0M
2025-06-17 224.54 225.89 223.41 225.23 0.0M
2025-06-16 223.92 225.17 222.83 223.97 0.0M
2025-06-14 230.96 224.15 224.15 224.15 0.0M
2025-06-13 230.96 231.12 223.64 224.15 0.0M
2025-06-12 232.47 233.41 231.11 231.52 0.0M
2025-06-11 236.14 236.25 232.32 233.21 0.0M
2025-06-10 235.74 236.73 234.80 235.94 0.0M
2025-06-09 235.91 236.78 235.03 235.94 0.0M
2025-06-06 236.27 237.14 234.77 235.83 0.0M
2025-06-05 236.75 237.19 234.03 234.94 0.0M
2025-06-04 235.53 236.58 234.83 235.93 0.0M
2025-06-03 233.02 234.15 232.37 233.89 0.0M
2025-06-02 232.71 233.56 231.73 233.27 0.0M
2025-05-30 232.57 234.33 232.51 233.86 0.0M
2025-05-29 231.20 234.14 230.95 233.86 0.0M
2025-05-28 230.35 231.33 229.86 230.21 0.0M
2025-05-27 228.85 229.75 228.51 228.81 0.0M
2025-05-26 228.90 229.66 227.85 229.27 0.0M
2025-05-23 226.11 227.29 225.35 225.78 0.0M
2025-05-22 228.33 228.33 225.12 225.69 0.0M
2025-05-21 231.24 231.44 229.24 229.72 0.0M
2025-05-20 233.47 233.68 228.86 229.28 0.0M
2025-05-19 231.83 233.05 230.81 232.60 0.0M
2025-05-16 228.07 230.12 227.81 230.12 0.0M
2025-05-15 229.80 230.07 227.58 228.88 0.0M
2025-05-14 229.50 230.12 228.62 229.31 0.0M
2025-05-13 228.27 229.66 227.33 228.52 0.0M
2025-05-12 226.76 228.97 226.21 228.97 0.0M
2025-05-09 228.11 228.50 226.62 226.78 0.0M
2025-05-08 226.62 227.08 225.50 226.95 0.0M
2025-05-07 221.74 228.41 221.74 226.82 0.0M
2025-05-02 218.59 219.89 216.99 219.71 0.0M
2025-05-01 216.86 218.81 215.47 218.05 0.0M
2025-04-30 217.07 217.18 214.48 215.89 0.0M
2025-04-28 214.85 216.84 214.59 216.81 0.0M
2025-04-25 215.38 216.56 214.60 214.91 0.0M
2025-04-24 218.70 218.70 215.68 215.78 0.0M
2025-04-23 216.74 218.17 216.15 218.01 0.0M
2025-04-22 212.98 215.93 212.84 215.89 0.0M
2025-04-21 212.44 213.06 211.32 212.28 0.0M
2025-04-18 210.98 212.53 210.43 212.53 0.0M
2025-04-17 207.86 209.93 207.72 209.89 0.0M
2025-04-16 206.18 209.32 205.88 209.32 0.0M
2025-04-15 206.90 207.81 205.09 205.15 0.0M
2025-04-14 209.35 209.51 207.03 207.03 0.0M
2025-04-11 206.73 208.61 203.72 208.35 0.0M
2025-04-10 204.00 210.74 204.00 210.64 0.0M
2025-04-09 202.11 202.11 198.10 199.95 0.0M
2025-04-08 200.56 204.64 200.56 203.56 0.0M
2025-04-07 205.78 205.78 192.30 196.51 0.0M
2025-04-04 208.91 210.68 206.43 209.83 0.0M
2025-04-03 209.81 211.59 207.96 211.53 0.0M
2025-04-02 216.55 216.58 213.44 213.68 0.0M
2025-04-01 216.98 218.05 215.31 215.98 0.0M
2025-03-31 219.74 219.78 215.56 216.00 0.0M
2025-03-28 223.50 224.06 221.70 222.60 0.0M
2025-03-27 226.79 228.32 226.39 227.93 0.0M
2025-03-26 228.02 229.16 227.61 228.13 0.0M
2025-03-25 226.05 227.09 225.26 227.00 0.0M
2025-03-24 227.28 228.12 225.48 225.71 0.0M
2025-03-21 224.73 227.37 224.63 226.04 0.0M
2025-03-19 223.03 225.72 222.99 224.46 0.0M
2025-03-18 221.83 222.76 221.48 221.60 0.0M
2025-03-17 221.08 221.67 220.21 220.21 0.0M
2025-03-14 220.98 221.43 219.22 220.49 0.0M
2025-03-13 221.79 224.25 221.55 221.99 0.0M
2025-03-12 221.24 223.80 221.10 223.16 0.0M
2025-03-11 224.65 224.65 221.39 223.95 0.0M
2025-03-10 226.11 226.11 224.19 225.69 0.0M
2025-03-07 225.93 227.10 225.05 226.49 0.0M
2025-03-06 224.51 226.04 224.14 226.04 0.0M
2025-03-05 224.88 225.57 222.83 223.42 0.0M
2025-03-04 224.05 225.32 222.73 225.32 0.0M
2025-03-03 221.22 224.24 220.59 223.73 0.0M
2025-02-28 222.96 223.54 220.19 220.90 0.0M
2025-02-27 223.75 223.75 219.90 221.71 0.0M
2025-02-26 228.29 228.82 224.73 226.07 0.0M
2025-02-25 226.80 227.55 224.64 227.42 0.0M
2025-02-21 226.35 228.47 226.03 226.47 0.0M
2025-02-20 222.70 225.21 222.42 224.56 0.0M
2025-02-19 223.32 225.67 222.82 223.29 0.0M
2025-02-18 220.75 223.61 220.75 223.23 0.0M
2025-02-17 223.68 223.68 220.55 220.83 0.0M
2025-02-14 224.77 225.78 223.13 223.58 0.0M
2025-02-13 222.35 225.09 221.25 224.97 0.0M
2025-02-12 222.35 222.91 220.17 222.44 0.0M
2025-02-10 223.18 223.39 220.43 221.93 0.0M
2025-02-07 223.14 224.40 221.96 222.77 0.0M
2025-02-06 217.77 221.96 217.77 221.29 0.0M
2025-02-05 218.38 219.16 215.12 215.57 0.0M
2025-02-04 223.42 223.42 216.91 218.12 0.0M
2025-02-03 221.85 222.22 219.97 220.80 0.0M
2025-01-31 221.59 223.08 220.63 222.83 0.0M
2025-01-30 219.56 223.07 218.93 222.99 0.0M
2025-01-29 219.03 220.89 218.63 220.06 0.0M
2025-01-28 218.86 220.86 218.83 220.11 0.0M
2025-01-27 216.43 217.39 215.96 217.39 0.0M
2025-01-24 215.01 216.12 214.76 214.82 0.0M
2025-01-23 211.38 215.37 211.00 214.44 0.0M
2025-01-22 211.10 213.09 210.89 212.69 0.0M
2025-01-21 209.23 210.35 208.12 210.35 0.0M
2025-01-20 208.91 209.53 208.54 208.87 0.0M
2025-01-17 208.95 209.10 207.27 208.67 0.0M
2025-01-16 211.51 211.51 208.82 208.82 0.0M
2025-01-15 213.24 213.58 212.03 212.54 0.0M
2025-01-14 211.51 213.83 210.81 212.52 0.0M
2025-01-10 214.42 215.01 212.98 213.33 0.0M
2025-01-09 215.80 215.80 213.27 213.72 0.0M
2025-01-08 217.41 217.89 216.09 216.48 0.0M
2025-01-07 217.46 217.83 215.95 217.15 0.0M
2025-01-06 219.79 220.43 216.70 216.70 0.0M