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
2025-09-26 664.73 668.55 663.08 667.56 0.0M
2025-09-25 659.89 663.39 658.73 662.06 0.0M
2025-09-24 656.53 659.05 651.85 657.45 0.0M
2025-09-22 653.94 657.68 653.27 653.27 0.0M
2025-09-19 659.53 662.55 651.45 652.54 0.0M
2025-09-18 668.69 668.74 660.99 662.50 0.0M
2025-09-17 670.81 672.63 666.00 666.35 0.0M
2025-09-16 662.74 673.44 662.61 673.08 0.0M
2025-09-12 666.73 666.73 663.06 665.39 0.0M
2025-09-11 663.87 669.42 661.60 664.89 0.0M
2025-09-10 665.10 666.23 661.13 662.68 0.0M
2025-09-09 664.31 669.48 660.25 661.08 0.0M
2025-09-08 661.61 667.66 659.30 666.61 0.0M
2025-09-05 653.38 659.96 653.35 658.76 0.0M
2025-09-04 645.51 654.10 643.96 653.55 0.0M
2025-09-03 643.99 648.14 641.89 645.51 0.0M
2025-09-02 638.53 643.55 637.76 641.82 0.0M
2025-09-01 628.68 636.57 627.88 635.37 0.0M
2025-08-29 630.97 631.80 626.17 628.51 0.0M
2025-08-28 634.28 637.82 632.63 634.21 0.0M
2025-08-27 627.17 635.57 626.30 633.91 0.0M
2025-08-26 634.01 634.37 628.49 629.20 0.0M
2025-08-25 642.86 643.10 635.70 636.35 0.0M
2025-08-22 640.20 643.62 638.64 643.43 0.0M
2025-08-21 637.15 640.26 633.40 639.33 0.0M
2025-08-20 630.66 640.65 630.66 638.07 0.0M
2025-08-19 622.78 628.30 621.41 627.80 0.0M
2025-08-18 621.16 625.57 621.16 622.88 0.0M
2025-08-15 619.59 621.58 614.61 618.17 0.0M
2025-08-14 621.20 624.55 618.99 621.07 0.0M
2025-08-13 618.05 622.14 616.17 620.49 0.0M
2025-08-12 621.26 622.33 618.62 619.53 0.0M
2025-08-08 619.26 625.01 618.92 621.56 0.0M
2025-08-07 616.04 620.30 616.04 620.07 0.0M
2025-08-06 607.36 619.90 607.13 617.71 0.0M
2025-08-05 587.51 605.90 586.48 605.42 0.0M
2025-08-04 590.91 596.43 590.32 591.34 0.0M
2025-08-01 592.26 597.78 591.31 597.22 0.0M
2025-07-31 585.63 588.30 585.63 586.87 0.0M
2025-07-30 580.12 585.01 579.99 584.86 0.0M
2025-07-29 579.98 582.22 578.82 579.41 0.0M
2025-07-28 582.64 585.04 581.24 581.37 0.0M
2025-07-25 580.29 584.72 578.60 582.60 0.0M
2025-07-24 577.83 581.07 576.80 579.66 0.0M
2025-07-23 576.58 579.38 574.83 576.71 0.0M
2025-07-22 577.67 579.72 573.55 574.09 0.0M
2025-07-18 579.22 579.88 577.30 578.20 0.0M
2025-07-17 575.31 577.35 574.13 576.90 0.0M
2025-07-16 576.61 580.13 575.40 577.78 0.0M
2025-07-15 576.70 579.53 574.28 577.46 0.0M
2025-07-14 577.65 581.90 577.65 580.06 0.0M
2025-07-11 578.75 581.03 577.13 577.25 0.0M
2025-07-10 580.66 580.66 574.72 575.71 0.0M
2025-07-09 579.32 582.53 578.70 579.68 0.0M
2025-07-08 580.83 581.60 578.08 578.62 0.0M
2025-07-07 587.85 588.33 582.40 583.09 0.0M
2025-07-04 583.00 588.06 581.81 587.36 0.0M
2025-07-03 581.32 583.10 580.35 582.54 0.0M
2025-07-02 578.59 583.26 578.59 581.52 0.0M
2025-07-01 578.95 581.69 576.97 578.68 0.0M
2025-06-30 582.64 584.46 580.36 581.41 0.0M
2025-06-27 573.59 576.66 571.53 576.66 0.0M
2025-06-26 568.10 574.23 567.26 572.98 0.0M
2025-06-25 569.34 570.11 567.25 568.82 0.0M
2025-06-24 572.85 573.74 569.26 570.53 0.0M
2025-06-23 571.83 572.53 569.58 571.79 0.0M
2025-06-20 578.48 578.48 572.84 572.84 0.0M
2025-06-19 579.95 581.75 576.92 581.43 0.0M
2025-06-18 569.61 577.23 569.49 576.36 0.0M
2025-06-17 572.49 576.52 571.46 571.51 0.0M
2025-06-16 567.64 569.46 565.22 567.54 0.0M
2025-06-14 566.23 564.67 564.67 564.67 0.0M
2025-06-13 566.23 566.40 562.88 564.67 0.0M
2025-06-12 567.32 568.13 564.52 566.68 0.0M
2025-06-11 565.70 566.51 563.80 566.14 0.0M
2025-06-10 566.02 567.07 563.50 564.46 0.0M
2025-06-09 569.33 569.78 564.52 564.87 0.0M
2025-06-06 567.24 569.40 566.63 566.92 0.0M
2025-06-05 569.22 569.82 565.26 567.83 0.0M
2025-06-04 565.85 574.07 565.26 572.18 0.0M
2025-06-03 566.90 567.18 564.10 566.38 0.0M
2025-06-02 573.34 574.81 566.79 568.68 0.0M
2025-05-30 566.68 575.31 566.61 573.88 0.0M
2025-05-29 564.99 569.91 564.89 568.24 0.0M
2025-05-28 566.75 569.74 564.73 567.25 0.0M
2025-05-27 563.35 565.21 561.06 563.63 0.0M
2025-05-26 560.00 563.24 559.40 562.14 0.0M
2025-05-23 557.73 559.64 556.81 556.81 0.0M
2025-05-22 557.25 559.87 556.27 556.96 0.0M
2025-05-21 560.59 562.51 559.77 559.77 0.0M
2025-05-20 567.13 567.76 559.65 559.65 0.0M
2025-05-19 566.14 571.61 565.27 569.15 0.0M
2025-05-16 564.11 564.52 558.25 563.47 0.0M
2025-05-15 561.15 564.62 559.18 562.82 0.0M
2025-05-14 568.63 568.63 559.82 563.50 0.0M
2025-05-13 584.13 584.13 570.05 570.83 0.0M
2025-05-12 585.49 587.99 580.20 587.15 0.0M
2025-05-09 582.03 586.10 580.13 585.55 0.0M
2025-05-08 577.30 579.98 572.80 578.99 0.0M
2025-05-07 573.22 578.41 573.21 577.52 0.0M
2025-05-02 573.16 575.11 570.07 573.50 0.0M
2025-05-01 578.52 578.75 573.53 573.53 0.0M
2025-04-30 579.86 581.22 576.06 579.59 0.0M
2025-04-28 578.35 583.20 577.60 579.26 0.0M
2025-04-25 579.63 583.40 578.08 579.93 0.0M
2025-04-24 589.36 590.62 580.11 580.57 0.0M
2025-04-23 596.69 596.69 589.71 591.42 0.0M
2025-04-22 581.46 592.23 581.46 591.96 0.0M
2025-04-21 579.49 583.89 577.18 580.48 0.0M
2025-04-18 571.65 577.78 570.82 577.38 0.0M
2025-04-17 567.79 570.55 567.53 567.83 0.0M
2025-04-16 566.42 569.94 563.86 569.94 0.0M
2025-04-15 567.98 569.22 564.32 564.32 0.0M
2025-04-14 565.37 572.06 564.58 567.90 0.0M
2025-04-11 559.73 563.59 551.07 563.05 0.0M
2025-04-10 555.65 570.17 555.22 570.17 0.0M
2025-04-09 547.20 547.62 536.98 544.07 0.0M
2025-04-08 539.33 555.79 539.33 554.88 0.0M
2025-04-07 554.42 554.42 524.99 530.56 0.0M
2025-04-04 570.18 571.39 558.32 565.76 0.0M
2025-04-03 574.42 577.96 571.28 577.54 0.0M
2025-04-02 589.79 589.85 582.40 583.56 0.0M
2025-04-01 593.94 595.84 589.63 591.07 0.0M
2025-03-31 595.33 595.33 586.70 590.04 0.0M
2025-03-28 597.49 603.06 596.27 601.14 0.0M
2025-03-27 603.65 607.85 601.16 607.85 0.0M
2025-03-26 605.68 605.68 601.47 602.76 0.0M
2025-03-25 606.48 606.90 601.22 604.06 0.0M
2025-03-24 608.72 610.76 604.37 605.44 0.0M
2025-03-21 603.62 607.27 603.01 605.23 0.0M
2025-03-19 597.79 604.09 596.71 602.71 0.0M
2025-03-18 593.13 598.40 592.93 596.43 0.0M
2025-03-17 588.56 590.73 587.09 589.77 0.0M
2025-03-14 585.76 588.25 584.84 588.22 0.0M
2025-03-13 581.83 588.47 581.83 585.74 0.0M
2025-03-12 576.06 585.31 575.26 585.31 0.0M
2025-03-11 581.33 582.78 575.77 580.17 0.0M
2025-03-10 584.58 586.76 582.82 583.33 0.0M
2025-03-07 584.59 584.93 579.28 583.24 0.0M
2025-03-06 584.50 587.03 582.89 584.61 0.0M
2025-03-05 579.65 583.32 579.54 583.12 0.0M
2025-03-04 581.46 583.54 577.01 578.53 0.0M
2025-03-03 579.94 581.83 577.63 580.23 0.0M
2025-02-28 580.58 581.15 575.01 575.57 0.0M
2025-02-27 576.48 579.71 575.72 579.71 0.0M
2025-02-26 579.43 579.43 572.76 576.52 0.0M
2025-02-25 577.89 580.17 575.54 575.97 0.0M
2025-02-21 579.60 579.60 574.83 576.99 0.0M
2025-02-20 579.09 580.83 577.25 578.31 0.0M
2025-02-19 579.20 583.89 578.42 578.99 0.0M
2025-02-18 583.98 584.32 575.46 578.82 0.0M
2025-02-17 586.17 587.36 583.92 584.41 0.0M
2025-02-14 589.15 589.46 581.79 583.53 0.0M
2025-02-13 585.45 593.00 585.45 591.63 0.0M
2025-02-12 577.54 585.08 576.48 580.84 0.0M
2025-02-10 571.86 574.22 570.06 572.85 0.0M
2025-02-07 570.83 573.34 566.90 569.98 0.0M
2025-02-06 569.15 573.71 568.84 571.79 0.0M
2025-02-05 565.51 568.22 565.39 567.30 0.0M
2025-02-04 574.23 574.33 564.94 564.94 0.0M
2025-02-03 574.82 574.82 568.41 569.68 0.0M
2025-01-31 577.69 578.48 574.59 577.41 0.0M
2025-01-30 575.76 579.70 573.06 579.45 0.0M
2025-01-29 573.53 575.65 572.63 573.14 0.0M
2025-01-28 572.89 576.76 572.77 574.02 0.0M
2025-01-27 572.10 574.69 570.38 573.54 0.0M
2025-01-24 568.76 570.66 566.87 566.87 0.0M
2025-01-23 564.34 566.52 562.03 565.76 0.0M
2025-01-22 566.47 567.84 564.35 565.66 0.0M
2025-01-21 571.23 571.37 565.57 566.93 0.0M
2025-01-20 566.09 568.75 565.55 566.98 0.0M
2025-01-17 565.80 567.54 561.30 564.35 0.0M
2025-01-16 568.07 570.68 565.69 565.69 0.0M
2025-01-15 562.63 568.73 562.60 568.73 0.0M
2025-01-14 565.17 566.92 558.40 560.22 0.0M
2025-01-10 565.22 565.58 562.50 563.71 0.0M
2025-01-09 566.05 566.22 563.40 563.40 0.0M
2025-01-08 569.26 570.55 565.71 565.71 0.0M
2025-01-07 575.94 575.94 570.75 571.34 0.0M
2025-01-06 581.42 581.42 574.67 575.14 0.0M