TOPIX Fishery Agriculture

IFISH.T
🏛️ 일본 →
667.56
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
2022-12-30 495.03 495.29 491.25 491.26 0.0M
2022-12-29 490.87 494.55 488.71 494.34 0.0M
2022-12-28 493.01 493.24 489.14 492.58 0.0M
2022-12-27 489.34 493.35 488.65 492.77 0.0M
2022-12-26 487.94 487.94 484.71 486.60 0.0M
2022-12-23 483.82 485.67 482.52 485.39 0.0M
2022-12-22 480.23 485.74 479.42 485.74 0.0M
2022-12-21 481.88 482.57 478.34 479.00 0.0M
2022-12-20 484.78 487.57 478.20 481.83 0.0M
2022-12-19 482.56 484.36 480.07 483.58 0.0M
2022-12-16 484.87 485.89 482.41 482.76 0.0M
2022-12-15 487.02 489.44 485.46 486.12 0.0M
2022-12-14 482.99 487.85 482.23 487.85 0.0M
2022-12-13 482.32 483.35 481.29 482.46 0.0M
2022-12-12 482.29 482.29 479.00 480.49 0.0M
2022-12-09 480.59 483.39 479.90 482.90 0.0M
2022-12-08 482.85 483.02 478.85 481.91 0.0M
2022-12-07 475.34 482.80 475.09 481.46 0.0M
2022-12-06 476.30 478.10 475.39 476.71 0.0M
2022-12-05 480.65 481.08 473.76 475.58 0.0M
2022-12-02 485.64 485.64 479.25 481.82 0.0M
2022-12-01 493.56 493.56 487.92 488.45 0.0M
2022-11-30 491.50 493.20 490.68 491.45 0.0M
2022-11-29 496.76 496.76 493.00 494.44 0.0M
2022-11-28 502.24 502.24 496.33 498.54 0.0M
2022-11-25 501.04 502.30 499.60 501.06 0.0M
2022-11-24 499.47 500.23 498.18 499.35 0.0M
2022-11-22 492.82 497.62 492.12 497.53 0.0M
2022-11-21 492.05 492.79 488.54 490.50 0.0M
2022-11-18 490.56 491.40 487.85 490.11 0.0M
2022-11-17 484.48 488.92 484.20 488.79 0.0M
2022-11-16 483.43 483.98 479.87 482.76 0.0M
2022-11-15 479.17 482.92 479.17 481.69 0.0M
2022-11-14 485.91 486.11 481.15 481.49 0.0M
2022-11-11 498.65 499.24 485.68 486.82 0.0M
2022-11-10 489.88 495.53 489.88 494.69 0.0M
2022-11-09 494.58 494.58 490.13 492.92 0.0M
2022-11-08 490.80 494.92 490.31 494.12 0.0M
2022-11-07 488.36 488.66 485.00 485.83 0.0M
2022-11-04 498.37 498.74 485.28 485.51 0.0M
2022-11-02 498.69 505.16 498.58 503.05 0.0M
2022-11-01 497.71 498.76 495.47 496.49 0.0M
2022-10-31 494.13 496.59 493.59 495.15 0.0M
2022-10-28 487.39 492.62 487.39 490.23 0.0M
2022-10-27 494.66 494.66 488.89 490.01 0.0M
2022-10-26 497.53 499.77 493.77 494.03 0.0M
2022-10-25 491.29 497.15 490.87 496.10 0.0M
2022-10-24 492.96 493.04 488.70 488.89 0.0M
2022-10-21 492.52 493.90 491.01 491.32 0.0M
2022-10-20 493.42 494.57 489.35 491.87 0.0M
2022-10-19 497.90 500.22 496.00 496.12 0.0M
2022-10-18 495.07 497.24 492.83 494.55 0.0M
2022-10-17 493.50 495.66 491.74 491.74 0.0M
2022-10-14 488.69 495.60 487.00 493.74 0.0M
2022-10-13 480.78 483.84 480.31 482.61 0.0M
2022-10-12 479.80 481.62 475.92 481.18 0.0M
2022-10-11 499.93 500.01 479.91 480.57 0.0M
2022-10-07 502.31 505.56 502.31 504.47 0.0M
2022-10-06 505.99 509.10 504.62 504.62 0.0M
2022-10-05 508.76 509.62 503.93 504.06 0.0M
2022-10-04 499.05 506.92 498.77 506.01 0.0M
2022-10-03 498.53 498.53 490.78 492.30 0.0M
2022-09-30 498.44 502.47 497.45 500.64 0.0M
2022-09-29 496.22 502.13 493.88 501.06 0.0M
2022-09-28 497.70 497.73 489.56 494.52 0.0M
2022-09-27 497.33 501.74 495.51 498.38 0.0M
2022-09-26 496.70 498.47 493.94 494.29 0.0M
2022-09-22 498.16 501.26 497.83 499.43 0.0M
2022-09-21 499.38 502.93 499.20 501.72 0.0M
2022-09-20 501.30 504.41 500.63 501.93 0.0M
2022-09-16 499.74 501.12 497.90 498.62 0.0M
2022-09-15 506.68 506.83 501.05 501.96 0.0M
2022-09-14 507.96 509.54 505.04 505.06 0.0M
2022-09-13 513.10 515.89 512.62 514.22 0.0M
2022-09-12 517.21 517.21 513.00 514.45 0.0M
2022-09-09 512.63 517.25 512.44 517.02 0.0M
2022-09-08 509.87 516.07 509.87 514.92 0.0M
2022-09-07 508.22 510.99 502.31 502.91 0.0M
2022-09-06 510.21 513.54 509.10 510.47 0.0M
2022-09-05 509.31 512.14 507.87 510.46 0.0M
2022-09-02 519.20 519.20 513.56 514.74 0.0M
2022-09-01 520.40 522.84 518.28 518.53 0.0M
2022-08-31 519.23 523.11 519.23 523.07 0.0M
2022-08-30 519.54 523.23 518.95 522.25 0.0M
2022-08-29 515.59 519.15 515.55 516.72 0.0M
2022-08-26 524.70 525.67 521.66 522.48 0.0M
2022-08-25 522.21 526.22 521.01 523.35 0.0M
2022-08-24 521.95 522.37 518.48 521.49 0.0M
2022-08-23 521.59 523.54 520.34 522.23 0.0M
2022-08-22 515.35 520.34 513.46 520.34 0.0M
2022-08-19 516.32 519.20 515.89 518.90 0.0M
2022-08-18 518.25 518.44 515.19 515.58 0.0M
2022-08-17 515.50 518.81 514.73 517.27 0.0M
2022-08-16 514.69 515.14 512.20 513.91 0.0M
2022-08-15 513.96 514.55 511.19 513.60 0.0M
2022-08-12 516.34 518.05 513.93 515.31 0.0M
2022-08-10 510.73 512.11 507.76 510.14 0.0M
2022-08-09 514.98 521.50 510.54 511.32 0.0M
2022-08-08 505.74 513.79 505.74 512.42 0.0M
2022-08-05 497.55 505.80 496.22 505.70 0.0M
2022-08-04 515.67 515.67 494.33 502.25 0.0M
2022-08-03 516.28 516.35 511.71 512.43 0.0M
2022-08-02 521.42 522.46 516.30 517.89 0.0M
2022-08-01 518.17 522.15 518.17 521.79 0.0M
2022-07-29 518.56 519.13 516.20 517.43 0.0M
2022-07-28 517.38 519.59 515.43 519.55 0.0M
2022-07-27 521.35 521.62 515.77 516.81 0.0M
2022-07-26 521.51 525.36 520.99 522.88 0.0M
2022-07-25 518.35 522.59 518.35 520.38 0.0M
2022-07-22 518.74 520.61 516.51 518.36 0.0M
2022-07-21 512.39 522.09 512.36 522.09 0.0M
2022-07-20 514.45 517.07 512.46 515.54 0.0M
2022-07-19 517.19 517.45 511.97 514.59 0.0M
2022-07-15 524.05 524.95 516.94 517.37 0.0M
2022-07-14 503.11 522.96 502.98 522.32 0.0M
2022-07-13 507.98 507.98 499.04 499.89 0.0M
2022-07-12 498.91 506.26 497.73 505.03 0.0M
2022-07-11 496.90 501.82 496.82 501.45 0.0M
2022-07-08 492.51 497.77 491.66 493.04 0.0M
2022-07-07 495.85 496.29 491.80 494.67 0.0M
2022-07-06 497.66 498.07 491.51 494.72 0.0M
2022-07-05 503.69 506.38 503.00 504.65 0.0M
2022-07-04 503.10 504.53 500.71 503.76 0.0M
2022-07-01 504.89 507.88 498.64 500.46 0.0M
2022-06-30 504.11 508.60 501.63 502.75 0.0M
2022-06-29 502.27 504.16 500.53 502.73 0.0M
2022-06-28 493.65 505.12 493.65 505.12 0.0M
2022-06-27 498.19 499.10 493.76 495.70 0.0M
2022-06-24 499.29 499.29 491.57 495.15 0.0M
2022-06-23 498.59 500.98 497.20 499.05 0.0M
2022-06-22 497.83 499.73 495.42 497.65 0.0M
2022-06-21 490.73 498.53 490.36 496.12 0.0M
2022-06-20 496.25 498.73 488.38 489.47 0.0M
2022-06-17 490.14 496.38 489.44 495.15 0.0M
2022-06-16 484.02 495.95 483.54 494.29 0.0M
2022-06-15 481.54 483.32 479.52 479.52 0.0M
2022-06-14 483.17 483.71 479.11 481.16 0.0M
2022-06-13 480.45 486.46 480.39 485.43 0.0M
2022-06-10 485.52 488.09 483.16 483.17 0.0M
2022-06-09 487.34 490.81 487.01 489.13 0.0M
2022-06-08 488.32 489.85 487.09 487.53 0.0M
2022-06-07 485.13 489.82 485.13 486.69 0.0M
2022-06-06 482.93 485.77 482.13 485.70 0.0M
2022-06-03 481.25 483.35 479.35 481.75 0.0M
2022-06-02 484.85 486.54 479.23 480.66 0.0M
2022-06-01 475.32 487.00 475.32 486.64 0.0M
2022-05-31 471.46 476.10 470.59 470.81 0.0M
2022-05-30 467.17 474.46 466.10 472.51 0.0M
2022-05-27 465.07 466.71 461.92 464.76 0.0M
2022-05-26 466.97 468.82 464.36 464.36 0.0M
2022-05-25 476.45 477.02 467.29 467.29 0.0M
2022-05-24 481.28 482.67 475.29 475.29 0.0M
2022-05-23 479.08 482.76 477.35 481.04 0.0M
2022-05-20 474.29 477.09 474.29 474.87 0.0M
2022-05-19 473.48 476.44 472.13 476.29 0.0M
2022-05-18 481.00 483.06 479.12 481.88 0.0M
2022-05-17 484.82 486.13 479.88 481.30 0.0M
2022-05-16 487.58 487.58 479.48 481.80 0.0M
2022-05-13 480.29 486.00 478.85 486.00 0.0M
2022-05-12 489.90 494.44 478.94 480.37 0.0M
2022-05-11 491.95 492.64 487.92 491.59 0.0M
2022-05-10 492.00 496.15 489.11 494.27 0.0M
2022-05-09 495.49 495.86 491.70 492.93 0.0M
2022-05-06 498.18 498.59 495.09 497.69 0.0M
2022-05-02 493.49 497.59 492.63 496.03 0.0M
2022-04-28 487.25 496.34 487.25 495.81 0.0M
2022-04-27 486.25 490.86 482.83 483.90 0.0M
2022-04-26 489.87 493.13 488.93 489.78 0.0M
2022-04-25 483.29 491.00 482.11 488.11 0.0M
2022-04-22 487.76 489.58 486.10 487.53 0.0M
2022-04-21 491.80 493.48 490.40 491.27 0.0M
2022-04-20 481.75 489.01 480.29 487.73 0.0M
2022-04-19 474.83 478.82 472.64 477.72 0.0M
2022-04-18 473.01 473.73 467.36 472.52 0.0M
2022-04-15 480.52 481.85 476.38 476.71 0.0M
2022-04-14 480.18 482.75 479.67 481.99 0.0M
2022-04-13 479.42 483.79 479.07 483.16 0.0M
2022-04-12 480.54 485.94 479.17 479.59 0.0M
2022-04-11 471.94 481.52 470.16 480.92 0.0M
2022-04-08 468.58 470.95 466.54 469.91 0.0M
2022-04-07 460.80 465.19 460.54 464.46 0.0M
2022-04-06 467.48 469.44 463.21 463.56 0.0M
2022-04-05 470.63 472.67 469.15 470.54 0.0M
2022-04-04 469.63 473.67 468.20 473.06 0.0M
2022-04-01 467.05 471.04 461.90 469.99 0.0M
2022-03-31 468.88 471.06 466.40 466.40 0.0M
2022-03-30 476.13 476.13 466.47 472.37 0.0M
2022-03-29 485.98 485.98 482.01 485.31 0.0M
2022-03-28 487.99 490.82 485.97 489.78 0.0M
2022-03-25 483.90 485.96 481.57 485.28 0.0M
2022-03-24 482.39 482.40 476.56 480.11 0.0M
2022-03-23 482.18 485.14 480.79 484.47 0.0M
2022-03-22 480.94 482.18 477.85 478.98 0.0M
2022-03-18 476.20 477.46 472.97 475.44 0.0M
2022-03-17 479.13 479.13 472.97 477.07 0.0M
2022-03-16 479.39 479.66 475.32 475.32 0.0M
2022-03-15 471.79 478.66 471.79 478.43 0.0M
2022-03-14 467.56 474.76 467.04 472.48 0.0M
2022-03-11 459.05 464.14 458.04 462.97 0.0M
2022-03-10 447.81 459.87 447.81 459.87 0.0M
2022-03-09 441.23 443.87 439.96 441.23 0.0M
2022-03-08 449.85 452.59 441.52 442.62 0.0M
2022-03-07 454.64 455.29 449.89 453.19 0.0M
2022-03-04 454.81 459.10 454.28 457.81 0.0M
2022-03-03 455.05 460.33 453.94 458.57 0.0M
2022-03-02 454.83 454.83 450.93 451.80 0.0M
2022-03-01 463.03 463.03 456.99 457.19 0.0M
2022-02-28 454.97 461.85 452.82 461.49 0.0M
2022-02-25 456.40 456.40 450.85 453.00 0.0M
2022-02-24 457.21 458.65 453.02 458.09 0.0M
2022-02-22 460.74 461.67 455.31 460.44 0.0M
2022-02-21 466.82 467.42 463.87 465.86 0.0M
2022-02-18 470.89 473.19 469.81 471.83 0.0M
2022-02-17 474.39 475.16 470.74 474.42 0.0M
2022-02-16 475.24 475.60 472.47 474.55 0.0M
2022-02-15 473.42 475.34 469.80 472.31 0.0M
2022-02-14 467.24 471.84 466.21 470.21 0.0M
2022-02-10 467.36 472.09 465.40 472.09 0.0M
2022-02-09 465.66 469.17 464.64 467.79 0.0M
2022-02-08 453.79 465.53 452.73 464.81 0.0M
2022-02-07 450.72 452.47 449.58 450.02 0.0M
2022-02-04 454.24 461.99 451.65 455.55 0.0M
2022-02-03 453.64 455.47 452.89 454.58 0.0M
2022-02-02 450.77 454.03 448.20 453.43 0.0M
2022-02-01 450.82 453.42 449.13 451.79 0.0M
2022-01-31 452.52 454.03 449.74 453.07 0.0M
2022-01-28 450.09 452.29 449.03 450.64 0.0M
2022-01-27 450.36 450.36 442.20 445.53 0.0M
2022-01-26 453.40 454.72 450.15 451.13 0.0M
2022-01-25 448.15 452.05 445.53 452.05 0.0M
2022-01-24 448.49 453.03 446.63 453.03 0.0M
2022-01-21 442.88 447.18 440.94 447.18 0.0M
2022-01-20 440.53 447.49 440.53 443.94 0.0M
2022-01-19 446.35 447.92 439.50 440.34 0.0M
2022-01-18 458.02 458.02 451.02 451.53 0.0M
2022-01-17 458.80 459.56 454.27 455.49 0.0M
2022-01-14 454.77 457.85 452.93 454.99 0.0M
2022-01-13 454.67 454.70 452.11 452.88 0.0M
2022-01-12 452.52 456.50 452.02 455.10 0.0M
2022-01-11 452.65 454.09 447.78 450.87 0.0M
2022-01-07 454.93 457.54 450.85 451.84 0.0M
2022-01-06 459.32 461.06 453.76 453.83 0.0M
2022-01-05 457.16 461.59 455.87 461.07 0.0M
2022-01-04 455.56 457.27 452.06 456.12 0.0M