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
2023-12-29 538.59 540.40 535.90 538.47 0.0M
2023-12-28 538.04 540.01 536.29 537.54 0.0M
2023-12-27 536.00 539.50 534.93 539.34 0.0M
2023-12-26 536.40 536.40 532.77 536.24 0.0M
2023-12-25 538.13 538.43 535.06 535.14 0.0M
2023-12-22 533.93 538.32 532.48 535.50 0.0M
2023-12-21 533.09 536.71 531.48 531.48 0.0M
2023-12-20 530.91 535.10 530.79 533.45 0.0M
2023-12-19 530.06 532.26 527.66 530.76 0.0M
2023-12-18 532.16 535.10 527.14 530.37 0.0M
2023-12-15 543.35 543.35 535.78 537.65 0.0M
2023-12-14 555.06 555.30 547.46 549.97 0.0M
2023-12-13 558.03 559.03 550.32 551.52 0.0M
2023-12-12 559.56 562.18 555.20 556.46 0.0M
2023-12-11 550.04 559.15 549.89 559.14 0.0M
2023-12-08 547.79 551.77 541.16 543.12 0.0M
2023-12-07 543.72 548.23 543.30 546.63 0.0M
2023-12-06 540.16 546.89 539.82 546.89 0.0M
2023-12-05 539.77 541.83 539.65 539.86 0.0M
2023-12-04 536.27 540.32 534.63 539.45 0.0M
2023-12-01 541.86 542.16 539.59 540.56 0.0M
2023-11-30 535.44 540.47 532.09 539.17 0.0M
2023-11-29 545.43 546.90 539.94 540.70 0.0M
2023-11-28 543.03 546.53 542.19 546.38 0.0M
2023-11-27 540.50 541.87 536.16 540.04 0.0M
2023-11-24 539.37 539.37 533.47 536.13 0.0M
2023-11-22 527.69 535.02 527.30 534.55 0.0M
2023-11-21 525.58 529.31 524.42 528.28 0.0M
2023-11-20 529.83 530.20 524.12 525.63 0.0M
2023-11-17 525.04 529.02 524.52 528.93 0.0M
2023-11-16 528.78 530.58 523.50 523.50 0.0M
2023-11-15 531.59 531.97 527.50 529.35 0.0M
2023-11-14 532.93 536.02 532.55 532.59 0.0M
2023-11-13 532.45 532.45 528.48 530.66 0.0M
2023-11-10 523.67 531.26 522.40 531.26 0.0M
2023-11-09 519.85 523.61 517.53 521.95 0.0M
2023-11-08 521.83 524.00 514.60 518.85 0.0M
2023-11-07 517.25 523.71 515.64 522.14 0.0M
2023-11-06 537.25 537.25 515.66 515.99 0.0M
2023-11-02 533.97 534.64 528.13 531.14 0.0M
2023-11-01 531.56 532.92 528.88 532.26 0.0M
2023-10-31 517.60 529.04 517.60 529.04 0.0M
2023-10-30 518.21 519.36 512.82 515.72 0.0M
2023-10-27 518.68 520.80 516.17 520.33 0.0M
2023-10-26 515.01 518.38 513.99 514.91 0.0M
2023-10-25 518.13 520.12 514.55 514.76 0.0M
2023-10-24 514.09 516.75 507.63 515.72 0.0M
2023-10-23 515.88 518.12 515.13 515.49 0.0M
2023-10-20 512.59 516.53 511.57 513.55 0.0M
2023-10-19 510.67 513.66 509.37 512.53 0.0M
2023-10-18 513.59 514.69 509.29 514.02 0.0M
2023-10-17 516.46 516.82 510.62 512.42 0.0M
2023-10-16 519.48 520.43 510.20 511.98 0.0M
2023-10-13 524.44 526.52 519.16 520.81 0.0M
2023-10-12 528.53 530.96 527.40 528.57 0.0M
2023-10-11 532.44 532.44 527.46 527.46 0.0M
2023-10-10 535.94 537.10 527.58 532.54 0.0M
2023-10-06 531.75 536.45 530.31 534.26 0.0M
2023-10-05 519.35 530.04 519.35 529.28 0.0M
2023-10-04 522.48 524.50 516.27 517.16 0.0M
2023-10-03 532.98 533.36 527.26 527.58 0.0M
2023-10-02 540.71 543.80 534.48 534.48 0.0M
2023-09-29 545.07 546.44 537.11 539.30 0.0M
2023-09-28 545.74 548.85 542.15 544.88 0.0M
2023-09-27 550.41 553.59 546.81 553.27 0.0M
2023-09-26 549.42 553.21 548.49 550.82 0.0M
2023-09-25 545.22 550.47 544.44 549.92 0.0M
2023-09-22 548.37 549.75 545.07 546.81 0.0M
2023-09-21 551.14 555.22 549.30 550.62 0.0M
2023-09-20 558.26 558.33 551.45 551.70 0.0M
2023-09-19 556.06 557.47 552.76 557.47 0.0M
2023-09-15 555.67 557.64 553.98 555.18 0.0M
2023-09-14 553.30 555.27 552.54 554.30 0.0M
2023-09-13 552.08 554.32 550.06 552.71 0.0M
2023-09-12 545.82 550.83 545.82 550.66 0.0M
2023-09-11 548.54 549.15 543.35 544.43 0.0M
2023-09-08 549.56 550.26 542.88 546.10 0.0M
2023-09-07 547.67 551.84 547.67 550.27 0.0M
2023-09-06 546.54 548.42 546.21 547.93 0.0M
2023-09-05 544.90 546.89 542.11 546.78 0.0M
2023-09-04 543.14 545.92 541.29 545.92 0.0M
2023-09-01 540.78 546.32 540.78 545.01 0.0M
2023-08-31 542.19 543.86 541.20 541.48 0.0M
2023-08-30 540.10 541.31 538.17 539.93 0.0M
2023-08-29 541.88 545.60 541.03 541.86 0.0M
2023-08-28 535.36 537.89 533.19 537.67 0.0M
2023-08-25 531.70 536.32 530.39 532.78 0.0M
2023-08-24 534.37 538.47 534.11 537.06 0.0M
2023-08-23 531.99 535.91 531.91 535.64 0.0M
2023-08-22 527.35 535.21 527.35 535.21 0.0M
2023-08-21 528.41 531.54 527.81 528.90 0.0M
2023-08-18 527.78 528.89 523.95 526.11 0.0M
2023-08-17 535.17 537.60 528.53 531.04 0.0M
2023-08-16 529.51 534.98 529.41 533.43 0.0M
2023-08-15 532.57 533.43 527.91 533.19 0.0M
2023-08-14 536.76 539.70 534.92 535.81 0.0M
2023-08-10 533.15 536.19 532.68 536.04 0.0M
2023-08-09 533.36 533.54 529.64 529.64 0.0M
2023-08-08 534.36 537.70 532.63 534.18 0.0M
2023-08-07 519.65 533.39 519.00 533.39 0.0M
2023-08-04 504.28 516.35 502.32 515.63 0.0M
2023-08-03 508.16 508.64 504.77 505.41 0.0M
2023-08-02 512.75 513.77 508.75 510.12 0.0M
2023-08-01 509.39 515.71 509.39 515.57 0.0M
2023-07-31 509.53 510.93 507.84 509.47 0.0M
2023-07-28 501.17 506.48 500.05 504.34 0.0M
2023-07-27 503.22 504.66 501.23 504.66 0.0M
2023-07-26 505.89 505.89 502.30 504.24 0.0M
2023-07-25 506.31 506.77 503.80 505.22 0.0M
2023-07-24 506.28 507.93 505.06 506.09 0.0M
2023-07-21 503.47 505.02 500.79 503.77 0.0M
2023-07-20 506.90 507.49 502.97 503.29 0.0M
2023-07-19 508.83 509.36 505.32 507.86 0.0M
2023-07-18 505.06 507.92 503.13 507.18 0.0M
2023-07-14 509.05 509.88 503.41 507.30 0.0M
2023-07-13 512.99 513.09 506.82 508.05 0.0M
2023-07-12 509.61 514.76 509.41 513.16 0.0M
2023-07-11 505.44 509.27 505.02 506.20 0.0M
2023-07-10 501.32 503.56 500.01 501.48 0.0M
2023-07-07 499.86 503.58 496.68 501.03 0.0M
2023-07-06 504.97 505.04 500.72 502.09 0.0M
2023-07-05 506.64 507.77 503.85 505.58 0.0M
2023-07-04 508.17 509.80 507.40 508.17 0.0M
2023-07-03 506.97 509.93 506.92 508.93 0.0M
2023-06-30 506.00 507.20 503.29 503.83 0.0M
2023-06-29 510.60 510.60 504.34 505.38 0.0M
2023-06-28 507.80 511.79 506.98 511.79 0.0M
2023-06-27 508.56 508.72 505.06 507.20 0.0M
2023-06-26 510.72 510.72 505.37 508.22 0.0M
2023-06-23 512.65 513.42 506.75 509.78 0.0M
2023-06-22 514.98 516.85 511.77 512.22 0.0M
2023-06-21 507.53 515.31 507.42 512.76 0.0M
2023-06-20 505.28 505.28 501.88 503.96 0.0M
2023-06-19 505.74 508.07 504.46 506.18 0.0M
2023-06-16 504.08 504.32 501.18 502.08 0.0M
2023-06-15 505.48 506.49 503.76 503.76 0.0M
2023-06-14 504.95 506.41 503.45 505.55 0.0M
2023-06-13 503.93 504.73 502.18 502.34 0.0M
2023-06-12 504.81 505.53 501.67 502.97 0.0M
2023-06-09 501.89 505.18 501.83 502.41 0.0M
2023-06-08 500.69 503.48 498.93 500.56 0.0M
2023-06-07 504.11 504.54 499.14 499.38 0.0M
2023-06-06 497.92 503.13 497.37 502.85 0.0M
2023-06-05 498.98 500.85 496.94 498.05 0.0M
2023-06-02 490.21 493.27 490.21 493.12 0.0M
2023-06-01 488.93 491.61 487.76 488.69 0.0M
2023-05-31 490.95 494.31 489.70 489.95 0.0M
2023-05-30 498.88 499.13 494.02 495.32 0.0M
2023-05-29 502.51 503.80 501.37 501.70 0.0M
2023-05-26 503.51 504.13 498.96 499.00 0.0M
2023-05-25 503.27 508.05 503.18 504.98 0.0M
2023-05-24 503.42 508.39 503.00 505.37 0.0M
2023-05-23 509.15 510.57 503.32 504.34 0.0M
2023-05-22 502.13 508.76 502.13 508.40 0.0M
2023-05-19 500.65 505.06 500.08 501.82 0.0M
2023-05-18 504.12 504.12 500.28 501.16 0.0M
2023-05-17 505.96 505.99 503.36 504.63 0.0M
2023-05-16 506.80 508.26 505.07 507.34 0.0M
2023-05-15 505.42 507.39 503.02 506.73 0.0M
2023-05-12 490.36 502.36 488.37 501.79 0.0M
2023-05-11 492.64 494.85 491.19 491.47 0.0M
2023-05-10 498.65 498.88 493.71 494.62 0.0M
2023-05-09 494.56 500.33 493.98 500.00 0.0M
2023-05-08 493.91 497.36 492.89 496.26 0.0M
2023-05-02 496.10 496.42 491.55 494.06 0.0M
2023-05-01 493.87 494.89 492.68 494.68 0.0M
2023-04-28 487.31 490.76 486.89 490.76 0.0M
2023-04-27 481.66 483.42 479.80 483.30 0.0M
2023-04-26 483.17 485.03 481.65 482.18 0.0M
2023-04-25 484.14 486.22 483.70 483.89 0.0M
2023-04-24 486.15 486.64 484.06 484.25 0.0M
2023-04-21 484.01 487.00 482.93 484.80 0.0M
2023-04-20 482.77 486.63 482.77 484.36 0.0M
2023-04-19 481.89 483.18 480.33 483.16 0.0M
2023-04-18 479.30 483.93 479.03 483.05 0.0M
2023-04-17 475.98 476.44 473.80 475.79 0.0M
2023-04-14 472.70 475.52 472.12 475.32 0.0M
2023-04-13 468.51 470.71 467.69 470.34 0.0M
2023-04-12 470.48 471.34 468.46 468.79 0.0M
2023-04-11 468.05 469.41 463.85 468.33 0.0M
2023-04-10 468.34 469.87 467.96 469.08 0.0M
2023-04-07 469.83 470.00 467.01 467.01 0.0M
2023-04-06 466.27 470.62 466.16 467.65 0.0M
2023-04-05 472.27 473.33 467.83 468.28 0.0M
2023-04-04 473.85 474.49 471.57 474.49 0.0M
2023-04-03 470.56 473.08 469.41 473.08 0.0M
2023-03-31 469.50 470.24 467.11 467.98 0.0M
2023-03-30 467.39 468.74 465.76 467.10 0.0M
2023-03-29 472.57 476.17 470.54 476.17 0.0M
2023-03-28 470.63 470.70 468.23 469.66 0.0M
2023-03-27 471.87 471.87 469.35 469.66 0.0M
2023-03-24 466.21 469.62 464.90 468.47 0.0M
2023-03-23 463.94 468.14 462.68 467.33 0.0M
2023-03-22 466.83 467.55 465.52 465.99 0.0M
2023-03-20 466.21 466.93 462.26 462.59 0.0M
2023-03-17 469.10 470.44 467.60 468.47 0.0M
2023-03-16 468.71 469.09 465.11 468.20 0.0M
2023-03-15 473.19 476.08 472.48 475.07 0.0M
2023-03-14 472.43 472.43 465.93 469.26 0.0M
2023-03-13 482.00 482.00 474.38 477.89 0.0M
2023-03-10 487.34 488.36 484.33 485.42 0.0M
2023-03-09 487.38 491.47 487.38 490.79 0.0M
2023-03-08 484.49 486.22 484.24 486.04 0.0M
2023-03-07 483.58 486.47 483.58 484.85 0.0M
2023-03-06 481.19 483.66 480.63 483.02 0.0M
2023-03-03 480.65 481.79 479.64 481.12 0.0M
2023-03-02 480.22 480.39 477.94 478.52 0.0M
2023-03-01 477.52 479.49 476.47 477.75 0.0M
2023-02-28 481.74 482.73 478.86 478.86 0.0M
2023-02-27 477.83 481.83 477.18 481.72 0.0M
2023-02-24 473.68 476.25 472.67 476.08 0.0M
2023-02-22 477.04 477.35 472.55 473.24 0.0M
2023-02-21 478.09 478.98 476.31 477.04 0.0M
2023-02-20 477.75 477.89 475.39 477.89 0.0M
2023-02-17 469.56 473.48 469.56 473.07 0.0M
2023-02-16 472.83 472.84 468.89 470.12 0.0M
2023-02-15 473.11 474.76 471.33 472.38 0.0M
2023-02-14 470.61 472.18 469.42 471.86 0.0M
2023-02-13 469.85 470.03 466.59 467.91 0.0M
2023-02-10 469.41 470.95 467.59 469.60 0.0M
2023-02-09 471.01 472.54 470.23 470.33 0.0M
2023-02-08 471.47 472.61 470.41 471.62 0.0M
2023-02-07 473.81 475.49 471.94 472.62 0.0M
2023-02-06 474.59 475.48 471.96 474.74 0.0M
2023-02-03 474.90 475.57 469.67 470.49 0.0M
2023-02-02 482.25 482.37 476.87 477.07 0.0M
2023-02-01 486.44 488.27 481.34 481.34 0.0M
2023-01-31 482.19 483.08 481.08 482.77 0.0M
2023-01-30 475.70 478.50 475.14 478.12 0.0M
2023-01-27 478.86 478.92 474.75 476.35 0.0M
2023-01-26 476.37 478.14 475.53 478.14 0.0M
2023-01-25 472.92 476.20 472.58 475.55 0.0M
2023-01-24 474.16 474.64 472.10 473.68 0.0M
2023-01-23 473.06 473.98 470.65 471.60 0.0M
2023-01-20 469.72 471.17 468.77 470.45 0.0M
2023-01-19 470.22 470.73 468.31 468.43 0.0M
2023-01-18 470.59 475.36 468.74 472.62 0.0M
2023-01-17 468.08 470.97 466.94 469.99 0.0M
2023-01-16 465.49 467.46 463.27 464.17 0.0M
2023-01-13 468.87 470.90 467.19 468.67 0.0M
2023-01-12 471.57 472.78 470.48 471.54 0.0M
2023-01-11 474.39 475.81 472.11 472.35 0.0M
2023-01-10 478.63 480.75 472.90 472.90 0.0M
2023-01-06 479.02 480.78 477.34 477.34 0.0M
2023-01-05 478.48 479.66 476.62 478.61 0.0M
2023-01-04 488.60 488.79 481.54 481.54 0.0M