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
2024-12-30 581.96 584.80 580.18 581.37 0.0M
2024-12-27 576.16 580.31 575.16 580.12 0.0M
2024-12-26 569.12 573.64 568.97 573.64 0.0M
2024-12-25 568.88 569.42 564.10 568.80 0.0M
2024-12-24 568.90 570.32 568.00 569.90 0.0M
2024-12-23 567.48 569.71 564.88 569.00 0.0M
2024-12-20 569.92 570.26 565.04 565.23 0.0M
2024-12-19 566.40 570.35 566.40 568.42 0.0M
2024-12-18 573.63 573.63 568.09 568.09 0.0M
2024-12-17 573.98 577.69 572.93 573.08 0.0M
2024-12-16 577.45 578.19 572.77 574.83 0.0M
2024-12-13 581.78 581.78 575.43 577.06 0.0M
2024-12-12 580.96 583.81 579.94 581.79 0.0M
2024-12-11 581.24 581.44 577.52 578.22 0.0M
2024-12-10 583.59 583.59 579.21 579.57 0.0M
2024-12-09 581.04 582.11 578.72 580.86 0.0M
2024-12-06 583.38 583.80 579.35 580.64 0.0M
2024-12-05 582.65 583.54 580.20 580.64 0.0M
2024-12-04 586.45 590.14 581.46 581.46 0.0M
2024-12-03 586.38 587.98 581.80 584.56 0.0M
2024-12-02 583.24 586.49 580.72 584.92 0.0M
2024-11-29 583.44 584.35 579.90 583.24 0.0M
2024-11-28 573.90 585.17 573.34 584.76 0.0M
2024-11-27 578.47 580.58 570.81 574.02 0.0M
2024-11-26 579.09 582.16 576.78 581.15 0.0M
2024-11-25 583.95 584.76 578.38 578.38 0.0M
2024-11-22 579.95 582.46 576.59 581.15 0.0M
2024-11-21 580.90 584.22 578.92 578.92 0.0M
2024-11-20 585.74 585.98 577.43 580.13 0.0M
2024-11-19 583.31 585.76 581.01 583.84 0.0M
2024-11-18 582.26 583.60 579.67 581.93 0.0M
2024-11-15 584.56 589.50 582.11 583.30 0.0M
2024-11-14 590.93 591.02 584.02 584.02 0.0M
2024-11-13 586.90 592.43 585.89 590.61 0.0M
2024-11-12 587.50 590.07 584.27 587.10 0.0M
2024-11-11 583.60 595.30 583.18 585.28 0.0M
2024-11-08 585.24 587.36 582.09 585.00 0.0M
2024-11-07 576.44 589.09 576.44 585.20 0.0M
2024-11-06 587.51 596.08 572.14 579.16 0.0M
2024-11-05 589.76 590.50 582.82 585.49 0.0M
2024-11-01 586.30 589.43 585.14 587.79 0.0M
2024-10-31 589.78 591.99 588.67 591.00 0.0M
2024-10-30 586.23 589.86 584.53 587.50 0.0M
2024-10-29 584.58 587.65 583.32 585.65 0.0M
2024-10-28 577.10 583.00 576.03 581.14 0.0M
2024-10-25 582.01 582.43 575.50 577.04 0.0M
2024-10-24 578.71 582.48 576.42 580.35 0.0M
2024-10-23 586.77 589.37 580.37 580.37 0.0M
2024-10-22 588.14 588.28 582.93 586.50 0.0M
2024-10-21 598.51 599.57 588.12 589.64 0.0M
2024-10-18 600.55 604.96 600.11 600.53 0.0M
2024-10-17 601.83 603.15 600.12 600.27 0.0M
2024-10-16 601.31 607.55 599.96 601.18 0.0M
2024-10-15 609.79 610.09 604.16 605.08 0.0M
2024-10-11 607.64 609.17 604.86 604.86 0.0M
2024-10-10 604.03 608.10 603.42 606.98 0.0M
2024-10-09 608.35 609.36 602.10 604.01 0.0M
2024-10-08 602.57 606.14 600.01 601.63 0.0M
2024-10-07 608.85 609.36 602.65 607.41 0.0M
2024-10-04 603.44 605.72 601.53 604.64 0.0M
2024-10-03 602.27 603.73 598.31 602.59 0.0M
2024-10-02 589.77 597.88 589.77 595.06 0.0M
2024-10-01 594.12 598.56 593.52 594.48 0.0M
2024-09-30 592.62 597.00 587.83 594.47 0.0M
2024-09-27 600.19 601.37 595.07 601.37 0.0M
2024-09-26 596.27 605.34 595.95 605.34 0.0M
2024-09-25 598.10 598.10 589.95 592.08 0.0M
2024-09-24 599.32 606.34 597.94 601.18 0.0M
2024-09-20 595.30 597.15 591.92 593.57 0.0M
2024-09-19 589.34 592.51 586.19 589.75 0.0M
2024-09-18 585.67 588.10 581.67 585.72 0.0M
2024-09-17 584.22 587.29 580.88 586.47 0.0M
2024-09-13 581.48 581.48 577.63 578.66 0.0M
2024-09-12 580.88 584.05 578.46 583.00 0.0M
2024-09-11 588.09 588.09 571.10 574.83 0.0M
2024-09-10 581.06 592.28 580.16 591.78 0.0M
2024-09-09 573.54 581.96 570.35 581.59 0.0M
2024-09-06 586.57 587.92 578.36 580.54 0.0M
2024-09-05 578.29 586.68 578.12 584.22 0.0M
2024-09-04 584.08 589.07 578.84 580.48 0.0M
2024-09-03 588.81 594.92 588.81 592.08 0.0M
2024-09-02 588.33 589.76 585.30 588.10 0.0M
2024-08-30 587.57 587.57 583.94 586.59 0.0M
2024-08-29 586.14 588.91 585.35 587.06 0.0M
2024-08-28 591.22 593.75 583.74 585.98 0.0M
2024-08-27 586.64 592.53 582.63 592.44 0.0M
2024-08-26 578.78 584.82 576.39 584.82 0.0M
2024-08-23 573.56 578.29 572.93 576.23 0.0M
2024-08-22 572.13 573.60 569.70 572.88 0.0M
2024-08-21 570.05 573.84 569.71 570.65 0.0M
2024-08-20 573.14 575.74 571.57 573.71 0.0M
2024-08-19 574.17 575.54 570.15 570.15 0.0M
2024-08-16 574.18 577.13 569.75 576.50 0.0M
2024-08-15 567.31 571.91 567.31 570.66 0.0M
2024-08-14 565.23 568.47 563.42 568.47 0.0M
2024-08-13 557.16 566.51 556.20 565.10 0.0M
2024-08-09 554.87 563.66 549.89 554.78 0.0M
2024-08-08 553.40 559.51 547.52 547.52 0.0M
2024-08-07 542.52 569.78 542.52 557.58 0.0M
2024-08-06 519.82 553.86 519.82 546.89 0.0M
2024-08-05 545.60 545.67 506.84 510.22 0.0M
2024-08-02 568.55 568.91 555.21 555.55 0.0M
2024-08-01 588.48 588.48 575.30 577.42 0.0M
2024-07-31 585.52 596.39 585.52 596.17 0.0M
2024-07-30 588.06 588.56 584.39 585.34 0.0M
2024-07-29 586.32 591.46 584.67 588.80 0.0M
2024-07-26 589.11 589.28 581.20 581.70 0.0M
2024-07-25 580.36 589.71 579.66 586.70 0.0M
2024-07-24 598.56 598.62 586.05 586.66 0.0M
2024-07-23 594.70 599.93 593.11 599.84 0.0M
2024-07-22 594.06 596.99 592.73 594.89 0.0M
2024-07-19 595.26 595.96 587.50 592.45 0.0M
2024-07-18 584.92 600.26 584.40 595.40 0.0M
2024-07-17 579.98 584.05 577.59 584.05 0.0M
2024-07-16 580.45 580.45 576.00 579.09 0.0M
2024-07-12 571.02 580.66 571.02 579.64 0.0M
2024-07-11 570.92 572.87 570.52 572.07 0.0M
2024-07-10 569.02 571.17 567.42 570.38 0.0M
2024-07-09 565.71 568.99 564.76 567.29 0.0M
2024-07-08 566.92 567.70 564.00 565.23 0.0M
2024-07-05 574.39 574.91 567.63 567.89 0.0M
2024-07-04 577.87 579.14 573.30 573.73 0.0M
2024-07-03 580.66 580.73 576.94 578.32 0.0M
2024-07-02 578.85 582.93 578.09 580.78 0.0M
2024-07-01 580.27 582.46 578.23 579.31 0.0M
2024-06-30 578.60 576.12 576.12 576.12 0.0M
2024-06-28 578.60 579.18 574.75 576.12 0.0M
2024-06-27 576.77 578.41 575.00 578.22 0.0M
2024-06-26 580.14 580.14 576.74 578.68 0.0M
2024-06-25 573.18 580.98 572.28 580.48 0.0M
2024-06-24 567.44 570.50 565.16 569.20 0.0M
2024-06-21 564.90 567.40 563.80 563.80 0.0M
2024-06-20 566.23 568.03 561.88 564.59 0.0M
2024-06-19 565.57 567.17 564.71 566.28 0.0M
2024-06-18 565.50 567.44 563.82 565.25 0.0M
2024-06-17 567.19 567.19 558.76 563.49 0.0M
2024-06-15 560.41 566.57 566.57 566.57 0.0M
2024-06-14 560.41 567.44 560.28 566.57 0.0M
2024-06-13 568.56 569.60 560.41 560.94 0.0M
2024-06-12 576.31 576.74 569.22 569.87 0.0M
2024-06-11 578.76 581.44 576.04 576.04 0.0M
2024-06-10 574.96 578.77 574.31 578.09 0.0M
2024-06-07 572.05 573.58 570.08 573.35 0.0M
2024-06-06 573.68 573.88 569.55 571.27 0.0M
2024-06-05 576.11 577.58 572.99 573.94 0.0M
2024-06-04 579.30 579.63 575.66 578.53 0.0M
2024-06-03 580.41 583.78 578.28 579.59 0.0M
2024-05-31 572.38 577.19 571.53 577.06 0.0M
2024-05-30 561.43 570.24 560.49 570.24 0.0M
2024-05-29 576.13 577.76 568.43 568.74 0.0M
2024-05-28 583.14 585.33 578.97 580.30 0.0M
2024-05-27 589.77 590.30 582.71 584.67 0.0M
2024-05-25 585.13 588.93 588.93 588.93 0.0M
2024-05-24 585.13 591.26 584.06 588.93 0.0M
2024-05-23 587.40 590.20 582.91 589.68 0.0M
2024-05-22 591.56 593.11 588.33 588.33 0.0M
2024-05-21 591.02 598.01 590.72 591.62 0.0M
2024-05-20 590.23 593.38 589.98 590.75 0.0M
2024-05-17 585.31 593.40 584.10 590.17 0.0M
2024-05-16 595.22 596.04 588.14 589.98 0.0M
2024-05-15 594.27 603.48 592.62 594.54 0.0M
2024-05-14 607.70 609.08 582.64 594.68 0.0M
2024-05-13 608.37 608.37 601.79 603.34 0.0M
2024-05-10 601.04 612.17 601.04 611.72 0.0M
2024-05-09 599.24 605.44 596.39 603.18 0.0M
2024-05-08 603.86 605.54 594.95 595.43 0.0M
2024-05-07 597.07 599.22 593.93 598.64 0.0M
2024-05-02 595.66 599.83 593.96 599.83 0.0M
2024-05-01 593.66 598.03 592.50 596.02 0.0M
2024-04-30 593.74 594.12 589.12 593.94 0.0M
2024-04-26 588.08 593.11 586.04 592.98 0.0M
2024-04-25 597.33 597.33 590.27 591.16 0.0M
2024-04-24 599.44 599.44 593.80 596.33 0.0M
2024-04-23 593.09 596.00 591.89 595.21 0.0M
2024-04-22 590.61 595.21 588.35 594.20 0.0M
2024-04-19 586.87 588.39 577.30 582.27 0.0M
2024-04-18 578.50 586.98 578.49 584.81 0.0M
2024-04-17 584.61 584.61 574.88 577.51 0.0M
2024-04-16 593.06 593.06 583.92 585.90 0.0M
2024-04-15 589.02 596.88 588.04 596.88 0.0M
2024-04-12 590.44 596.21 588.50 595.24 0.0M
2024-04-11 585.79 590.49 583.36 589.58 0.0M
2024-04-10 590.40 591.30 588.42 589.47 0.0M
2024-04-09 589.87 591.31 587.54 591.31 0.0M
2024-04-08 589.46 591.85 586.44 589.17 0.0M
2024-04-05 584.63 589.13 581.33 586.27 0.0M
2024-04-04 591.49 591.91 586.28 587.96 0.0M
2024-04-03 583.48 593.39 580.43 592.43 0.0M
2024-04-02 592.47 599.29 586.99 589.07 0.0M
2024-04-01 601.49 601.63 593.13 593.80 0.0M
2024-03-29 595.80 603.54 593.76 599.62 0.0M
2024-03-28 602.30 603.52 592.52 593.75 0.0M
2024-03-27 614.36 617.92 613.68 615.39 0.0M
2024-03-26 611.99 613.25 606.50 611.56 0.0M
2024-03-25 613.45 617.77 610.78 612.70 0.0M
2024-03-22 606.17 613.39 605.08 613.26 0.0M
2024-03-21 599.89 606.23 599.59 603.19 0.0M
2024-03-19 594.26 599.47 592.43 599.47 0.0M
2024-03-18 597.31 597.89 594.59 596.57 0.0M
2024-03-15 586.61 594.19 586.09 593.20 0.0M
2024-03-14 581.58 589.43 580.91 588.95 0.0M
2024-03-13 586.06 587.85 578.29 582.74 0.0M
2024-03-12 585.22 585.22 574.23 581.58 0.0M
2024-03-11 587.34 589.28 581.55 585.98 0.0M
2024-03-08 581.88 592.37 579.31 589.51 0.0M
2024-03-07 589.54 589.54 583.41 583.96 0.0M
2024-03-06 582.60 589.51 582.16 588.10 0.0M
2024-03-05 581.85 585.32 580.28 582.33 0.0M
2024-03-04 590.80 590.80 581.94 583.31 0.0M
2024-03-01 588.92 590.92 587.11 588.64 0.0M
2024-02-29 586.53 591.42 583.01 589.72 0.0M
2024-02-28 585.05 591.02 584.45 587.33 0.0M
2024-02-27 580.35 584.84 576.33 580.83 0.0M
2024-02-26 589.43 589.58 581.98 582.27 0.0M
2024-02-22 581.45 584.58 579.72 584.45 0.0M
2024-02-21 584.26 584.58 577.91 580.78 0.0M
2024-02-20 591.11 594.30 582.20 584.64 0.0M
2024-02-19 582.74 593.94 582.74 593.41 0.0M
2024-02-16 574.50 579.58 573.58 577.80 0.0M
2024-02-15 580.02 580.02 572.28 575.23 0.0M
2024-02-14 586.07 589.03 577.63 578.59 0.0M
2024-02-13 580.24 588.74 579.60 587.58 0.0M
2024-02-09 573.80 579.61 571.41 576.97 0.0M
2024-02-08 571.61 579.58 566.13 576.96 0.0M
2024-02-07 574.37 583.92 574.37 577.97 0.0M
2024-02-06 556.84 571.80 553.11 570.16 0.0M
2024-02-05 556.17 559.44 554.40 557.51 0.0M
2024-02-02 556.81 556.92 549.82 554.07 0.0M
2024-02-01 552.80 555.22 549.75 554.93 0.0M
2024-01-31 548.84 554.75 548.18 554.75 0.0M
2024-01-30 551.66 554.18 548.93 549.25 0.0M
2024-01-29 548.67 552.92 548.42 552.56 0.0M
2024-01-26 550.50 551.01 545.37 545.63 0.0M
2024-01-25 545.92 551.96 545.57 551.55 0.0M
2024-01-24 548.55 549.91 545.32 545.32 0.0M
2024-01-23 551.96 554.51 549.77 551.54 0.0M
2024-01-22 551.31 552.43 549.29 552.01 0.0M
2024-01-19 545.86 551.57 540.91 550.63 0.0M
2024-01-18 546.96 548.04 545.20 545.68 0.0M
2024-01-17 545.15 552.10 544.73 545.33 0.0M
2024-01-16 554.11 554.11 544.73 544.92 0.0M
2024-01-15 550.21 555.99 547.85 554.80 0.0M
2024-01-12 557.93 558.51 552.54 553.68 0.0M
2024-01-11 559.53 561.67 556.72 556.72 0.0M
2024-01-10 554.62 556.78 551.71 555.39 0.0M
2024-01-09 544.29 550.74 543.33 550.74 0.0M
2024-01-05 546.36 546.49 541.81 544.07 0.0M
2024-01-04 536.94 545.55 534.70 545.39 0.0M