TOPIX Marine Transportation (ISHIP.T)

ISHIP.T
🏛️ 일본 →
1,832.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 1,833.39 1,835.54 1,830.63 1,830.63 0.0K
09:05 1,831.58 1,832.04 1,829.34 1,830.97 0.0K
09:10 1,830.26 1,832.66 1,829.64 1,832.58 0.0K
09:15 1,832.81 1,832.87 1,829.65 1,831.93 0.0K
09:20 1,832.41 1,834.44 1,832.04 1,832.73 0.0K
09:25 1,833.16 1,834.72 1,832.44 1,834.72 0.0K
09:30 1,835.09 1,835.35 1,833.50 1,835.35 0.0K
09:35 1,834.37 1,836.46 1,833.70 1,836.32 0.0K
09:40 1,836.27 1,837.16 1,836.10 1,836.40 0.0K
09:45 1,836.69 1,836.69 1,834.69 1,834.76 0.0K
09:50 1,834.54 1,835.70 1,834.54 1,834.55 0.0K
09:55 1,834.55 1,835.28 1,833.93 1,835.08 0.0K
10:00 1,835.30 1,835.84 1,834.86 1,835.34 0.0K
10:05 1,835.55 1,836.62 1,835.48 1,836.40 0.0K
10:10 1,836.75 1,837.04 1,836.25 1,836.27 0.0K
10:15 1,836.14 1,837.58 1,836.12 1,837.58 0.0K
10:20 1,837.16 1,838.35 1,837.16 1,837.92 0.0K
10:25 1,837.78 1,837.78 1,835.75 1,836.53 0.0K
10:30 1,836.61 1,838.50 1,836.61 1,838.37 0.0K
10:35 1,838.29 1,838.45 1,837.52 1,837.52 0.0K
10:40 1,837.44 1,839.63 1,837.44 1,839.60 0.0K
10:45 1,839.60 1,841.32 1,839.60 1,841.10 0.0K
10:50 1,841.10 1,841.63 1,840.25 1,840.86 0.0K
10:55 1,840.86 1,840.86 1,839.83 1,840.42 0.0K
11:00 1,840.29 1,840.29 1,839.57 1,840.04 0.0K
11:05 1,840.04 1,840.51 1,839.92 1,840.51 0.0K
11:10 1,840.68 1,842.35 1,840.68 1,841.63 0.0K
11:15 1,841.85 1,842.27 1,841.49 1,841.49 0.0K
11:20 1,841.21 1,841.21 1,839.92 1,839.94 0.0K
11:25 1,839.86 1,840.81 1,839.69 1,840.29 0.0K
11:30 1,840.09 1,840.09 1,839.90 1,839.90 0.0K
12:30 1,840.63 1,841.03 1,839.39 1,840.41 0.0K
12:35 1,840.02 1,840.02 1,839.28 1,839.53 0.0K
12:40 1,839.53 1,839.53 1,837.88 1,837.92 0.0K
12:45 1,837.78 1,838.73 1,837.76 1,838.73 0.0K
12:50 1,838.87 1,838.90 1,838.12 1,838.62 0.0K
12:55 1,838.40 1,838.40 1,837.57 1,837.92 0.0K
13:00 1,837.84 1,837.84 1,836.75 1,836.75 0.0K
13:05 1,836.61 1,837.61 1,836.58 1,836.75 0.0K
13:10 1,836.69 1,837.17 1,836.59 1,836.80 0.0K
13:15 1,836.80 1,837.35 1,836.71 1,836.88 0.0K
13:20 1,837.22 1,837.87 1,837.09 1,837.61 0.0K
13:25 1,837.47 1,837.61 1,835.89 1,835.89 0.0K
13:30 1,835.67 1,835.67 1,833.86 1,834.35 0.0K
13:35 1,834.57 1,835.87 1,834.57 1,835.41 0.0K
13:40 1,835.55 1,836.26 1,835.39 1,836.26 0.0K
13:45 1,835.96 1,836.19 1,835.74 1,836.11 0.0K
13:50 1,836.03 1,836.69 1,835.69 1,836.05 0.0K
13:55 1,836.12 1,836.18 1,835.49 1,835.83 0.0K
14:00 1,836.05 1,836.58 1,835.77 1,836.35 0.0K
14:05 1,836.35 1,837.04 1,836.35 1,837.04 0.0K
14:10 1,837.04 1,837.67 1,836.98 1,837.45 0.0K
14:15 1,837.53 1,838.02 1,837.22 1,837.22 0.0K
14:20 1,837.27 1,837.27 1,836.41 1,836.69 0.0K
14:25 1,836.63 1,836.78 1,836.35 1,836.58 0.0K
14:30 1,836.52 1,836.81 1,836.05 1,836.10 0.0K
14:35 1,836.10 1,836.10 1,834.13 1,835.47 0.0K
14:40 1,835.33 1,835.72 1,835.14 1,835.43 0.0K
14:45 1,835.28 1,836.44 1,835.28 1,835.87 0.0K
14:50 1,835.95 1,835.95 1,833.99 1,834.27 0.0K
14:55 1,834.27 1,835.50 1,834.21 1,835.09 0.0K
15:00 1,834.72 1,835.36 1,834.31 1,834.59 0.0K
15:05 1,834.53 1,834.82 1,832.41 1,832.41 0.0K
15:10 1,832.63 1,833.56 1,832.63 1,833.26 0.0K
15:15 1,833.34 1,835.36 1,832.85 1,835.14 0.0K
15:20 1,834.92 1,834.92 1,833.89 1,834.82 0.0K
15:25 1,835.63 1,835.63 1,835.39 1,835.39 0.0K
15:30 1,835.39 1,835.39 1,832.97 1,832.97 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,833.39 1,842.35 1,829.34 1,832.97 0.0M
2025-09-25 1,840.48 1,841.78 1,830.05 1,836.82 0.0M
2025-09-24 1,849.98 1,850.19 1,823.29 1,823.29 0.0M
2025-09-22 1,836.11 1,840.27 1,816.29 1,833.31 0.0M
2025-09-19 1,880.29 1,890.66 1,860.57 1,866.91 0.0M
2025-09-18 1,892.94 1,893.05 1,880.91 1,884.26 0.0M
2025-09-17 1,897.64 1,897.64 1,879.53 1,886.81 0.0M
2025-09-16 1,907.71 1,910.14 1,898.11 1,898.71 0.0M
2025-09-12 1,912.97 1,916.20 1,894.88 1,894.88 0.0M
2025-09-11 1,912.53 1,913.56 1,895.38 1,903.23 0.0M
2025-09-10 1,891.28 1,911.31 1,886.28 1,911.31 0.0M
2025-09-09 1,905.20 1,914.19 1,882.40 1,891.57 0.0M
2025-09-08 1,899.81 1,905.47 1,889.70 1,902.56 0.0M
2025-09-05 1,874.78 1,892.60 1,874.78 1,888.40 0.0M
2025-09-04 1,839.15 1,862.29 1,832.56 1,861.31 0.0M
2025-09-03 1,894.20 1,902.62 1,836.27 1,839.14 0.0M
2025-09-02 1,852.39 1,891.18 1,848.85 1,888.38 0.0M
2025-09-01 1,847.45 1,862.10 1,841.48 1,843.75 0.0M
2025-08-29 1,853.77 1,864.58 1,841.13 1,842.48 0.0M
2025-08-28 1,854.29 1,859.83 1,844.38 1,859.83 0.0M
2025-08-27 1,862.55 1,868.03 1,849.57 1,854.48 0.0M
2025-08-26 1,852.28 1,854.37 1,835.30 1,850.99 0.0M
2025-08-25 1,845.16 1,864.21 1,843.77 1,856.73 0.0M
2025-08-22 1,834.61 1,848.15 1,832.76 1,848.15 0.0M
2025-08-21 1,838.60 1,839.61 1,831.29 1,838.64 0.0M
2025-08-20 1,851.42 1,854.93 1,839.85 1,846.55 0.0M
2025-08-19 1,833.46 1,841.12 1,828.27 1,837.49 0.0M
2025-08-18 1,842.85 1,843.71 1,825.33 1,825.35 0.0M
2025-08-15 1,834.37 1,852.01 1,834.37 1,852.01 0.0M
2025-08-14 1,832.96 1,840.12 1,825.41 1,835.50 0.0M
2025-08-13 1,844.61 1,847.65 1,835.70 1,847.65 0.0M
2025-08-12 1,837.54 1,848.51 1,834.19 1,836.40 0.0M
2025-08-08 1,810.52 1,832.77 1,809.69 1,830.18 0.0M
2025-08-07 1,794.88 1,808.85 1,793.22 1,803.31 0.0M
2025-08-06 1,791.24 1,822.03 1,791.13 1,809.31 0.0M
2025-08-05 1,813.11 1,814.57 1,780.79 1,780.79 0.0M
2025-08-04 1,789.24 1,817.22 1,787.96 1,811.01 0.0M
2025-08-01 1,861.22 1,870.67 1,813.20 1,825.14 0.0M
2025-07-31 1,856.31 1,861.96 1,840.37 1,853.68 0.0M
2025-07-30 1,828.68 1,850.05 1,824.88 1,848.85 0.0M
2025-07-29 1,837.83 1,837.83 1,819.36 1,825.46 0.0M
2025-07-28 1,858.31 1,861.76 1,846.57 1,848.50 0.0M
2025-07-25 1,860.57 1,871.56 1,856.12 1,867.55 0.0M
2025-07-24 1,847.44 1,854.76 1,841.34 1,845.79 0.0M
2025-07-23 1,801.52 1,829.83 1,797.63 1,826.24 0.0M
2025-07-22 1,776.83 1,781.94 1,761.93 1,777.35 0.0M
2025-07-18 1,775.86 1,779.20 1,766.97 1,777.27 0.0M
2025-07-17 1,770.68 1,775.63 1,758.43 1,774.66 0.0M
2025-07-16 1,764.35 1,769.82 1,752.42 1,762.78 0.0M
2025-07-15 1,789.78 1,789.78 1,772.55 1,772.87 0.0M
2025-07-14 1,780.44 1,795.91 1,778.00 1,791.35 0.0M
2025-07-11 1,762.18 1,781.55 1,759.86 1,781.55 0.0M
2025-07-10 1,769.99 1,773.45 1,743.72 1,748.58 0.0M
2025-07-09 1,772.95 1,785.69 1,769.98 1,774.62 0.0M
2025-07-08 1,740.01 1,759.81 1,736.72 1,755.78 0.0M
2025-07-07 1,756.79 1,759.60 1,734.06 1,734.78 0.0M
2025-07-04 1,793.28 1,793.28 1,761.58 1,762.49 0.0M
2025-07-03 1,782.20 1,795.65 1,776.69 1,794.42 0.0M
2025-07-02 1,770.20 1,789.11 1,770.20 1,782.15 0.0M
2025-07-01 1,777.85 1,782.43 1,766.26 1,769.53 0.0M
2025-06-30 1,791.46 1,792.42 1,776.72 1,782.77 0.0M
2025-06-27 1,771.81 1,787.04 1,767.26 1,787.04 0.0M
2025-06-26 1,749.66 1,771.60 1,749.66 1,771.60 0.0M
2025-06-25 1,749.03 1,749.03 1,733.97 1,745.92 0.0M
2025-06-24 1,750.66 1,756.66 1,734.37 1,742.16 0.0M
2025-06-23 1,751.70 1,771.21 1,750.74 1,765.77 0.0M
2025-06-20 1,767.89 1,771.11 1,757.06 1,759.24 0.0M
2025-06-19 1,752.86 1,764.71 1,738.90 1,754.24 0.0M
2025-06-18 1,775.92 1,778.88 1,762.81 1,774.18 0.0M
2025-06-17 1,802.34 1,802.34 1,776.25 1,788.89 0.0M
2025-06-16 1,822.12 1,841.01 1,803.54 1,809.54 0.0M
2025-06-14 1,773.77 1,791.07 1,791.07 1,791.07 0.0M
2025-06-13 1,773.77 1,825.27 1,756.19 1,791.07 0.0M
2025-06-12 1,778.73 1,787.05 1,769.84 1,774.60 0.0M
2025-06-11 1,766.98 1,774.31 1,757.99 1,774.12 0.0M
2025-06-10 1,758.88 1,786.73 1,755.57 1,777.02 0.0M
2025-06-09 1,779.02 1,783.13 1,751.31 1,751.79 0.0M
2025-06-06 1,764.45 1,769.52 1,751.70 1,761.22 0.0M
2025-06-05 1,822.70 1,825.05 1,749.37 1,753.80 0.0M
2025-06-04 1,835.49 1,850.18 1,831.54 1,831.54 0.0M
2025-06-03 1,819.50 1,836.31 1,813.73 1,836.31 0.0M
2025-06-02 1,853.57 1,855.54 1,819.63 1,824.81 0.0M
2025-05-30 1,834.14 1,859.01 1,831.74 1,855.97 0.0M
2025-05-29 1,856.10 1,860.14 1,843.25 1,844.54 0.0M
2025-05-28 1,854.01 1,863.28 1,842.42 1,846.11 0.0M
2025-05-27 1,849.20 1,850.84 1,834.22 1,848.20 0.0M
2025-05-26 1,837.68 1,842.90 1,829.12 1,840.08 0.0M
2025-05-23 1,832.02 1,846.78 1,826.59 1,836.90 0.0M
2025-05-22 1,814.66 1,839.47 1,808.09 1,836.83 0.0M
2025-05-21 1,816.65 1,829.71 1,810.35 1,822.40 0.0M
2025-05-20 1,826.14 1,826.14 1,799.50 1,806.99 0.0M
2025-05-19 1,859.82 1,861.65 1,816.80 1,816.80 0.0M
2025-05-16 1,847.55 1,875.41 1,844.44 1,869.64 0.0M
2025-05-15 1,828.64 1,854.59 1,827.65 1,841.36 0.0M
2025-05-14 1,810.05 1,810.53 1,776.88 1,798.88 0.0M
2025-05-13 1,756.81 1,826.20 1,756.81 1,816.28 0.0M
2025-05-12 1,705.32 1,728.52 1,703.29 1,728.52 0.0M
2025-05-09 1,705.01 1,719.04 1,690.26 1,696.61 0.0M
2025-05-08 1,673.31 1,708.88 1,637.59 1,703.55 0.0M
2025-05-07 1,662.88 1,686.27 1,652.62 1,673.59 0.0M
2025-05-02 1,660.76 1,685.76 1,653.69 1,663.07 0.0M
2025-05-01 1,660.37 1,672.31 1,633.78 1,650.17 0.0M
2025-04-30 1,812.00 1,813.66 1,582.63 1,680.74 0.0M
2025-04-28 1,776.19 1,806.28 1,769.29 1,792.57 0.0M
2025-04-25 1,746.80 1,764.65 1,745.76 1,764.65 0.0M
2025-04-24 1,716.48 1,743.37 1,716.48 1,728.77 0.0M
2025-04-23 1,685.95 1,694.80 1,677.99 1,694.80 0.0M
2025-04-22 1,641.28 1,668.76 1,632.77 1,659.66 0.0M
2025-04-21 1,660.11 1,668.70 1,628.60 1,651.00 0.0M
2025-04-18 1,653.92 1,689.40 1,651.25 1,679.53 0.0M
2025-04-17 1,613.65 1,637.90 1,609.90 1,631.87 0.0M
2025-04-16 1,662.18 1,668.15 1,612.46 1,616.78 0.0M
2025-04-15 1,686.17 1,695.63 1,670.49 1,670.49 0.0M
2025-04-14 1,694.71 1,698.74 1,669.45 1,669.45 0.0M
2025-04-11 1,662.83 1,694.11 1,620.92 1,685.98 0.0M
2025-04-10 1,601.91 1,716.77 1,601.91 1,689.45 0.0M
2025-04-09 1,596.75 1,597.90 1,545.54 1,574.95 0.0M
2025-04-08 1,559.87 1,640.81 1,559.87 1,636.38 0.0M
2025-04-07 1,617.75 1,617.75 1,487.45 1,533.14 0.0M
2025-04-04 1,654.16 1,655.54 1,588.65 1,644.70 0.0M
2025-04-03 1,756.14 1,756.14 1,663.32 1,681.11 0.0M
2025-04-02 1,779.55 1,790.08 1,765.67 1,788.71 0.0M
2025-04-01 1,812.74 1,819.35 1,787.37 1,794.08 0.0M
2025-03-31 1,798.28 1,799.29 1,775.55 1,791.83 0.0M
2025-03-28 1,848.58 1,870.79 1,827.76 1,832.20 0.0M
2025-03-27 1,925.15 1,928.29 1,903.02 1,913.73 0.0M
2025-03-26 1,931.37 1,934.82 1,920.52 1,930.10 0.0M
2025-03-25 1,919.61 1,924.24 1,907.46 1,916.04 0.0M
2025-03-24 1,915.25 1,923.08 1,901.76 1,909.56 0.0M
2025-03-21 1,907.07 1,917.10 1,901.51 1,903.37 0.0M
2025-03-19 1,924.95 1,930.85 1,916.06 1,919.02 0.0M
2025-03-18 1,903.16 1,921.70 1,901.11 1,916.68 0.0M
2025-03-17 1,917.66 1,921.86 1,903.13 1,907.23 0.0M
2025-03-14 1,919.61 1,934.55 1,898.84 1,910.07 0.0M
2025-03-13 1,903.58 1,927.99 1,896.48 1,926.74 0.0M
2025-03-12 1,892.06 1,902.75 1,886.36 1,897.82 0.0M
2025-03-11 1,921.74 1,927.82 1,897.59 1,922.07 0.0M
2025-03-10 1,937.96 1,944.49 1,913.74 1,922.88 0.0M
2025-03-07 1,930.06 1,936.78 1,914.04 1,933.12 0.0M
2025-03-06 1,943.45 1,944.91 1,926.33 1,943.08 0.0M
2025-03-05 1,935.84 1,962.97 1,935.84 1,946.07 0.0M
2025-03-04 1,919.10 1,941.62 1,890.82 1,940.19 0.0M
2025-03-03 1,924.99 1,933.81 1,915.86 1,933.81 0.0M
2025-02-28 1,925.25 1,928.05 1,896.75 1,917.19 0.0M
2025-02-27 1,923.93 1,939.96 1,910.75 1,939.96 0.0M
2025-02-26 1,900.14 1,920.13 1,884.55 1,918.44 0.0M
2025-02-25 1,885.19 1,915.04 1,872.53 1,898.63 0.0M
2025-02-21 1,898.70 1,901.17 1,877.04 1,877.04 0.0M
2025-02-20 1,906.93 1,919.21 1,891.80 1,902.07 0.0M
2025-02-19 1,911.07 1,945.42 1,897.26 1,905.52 0.0M
2025-02-18 1,893.85 1,908.79 1,880.38 1,900.53 0.0M
2025-02-17 1,915.08 1,919.97 1,894.43 1,902.05 0.0M
2025-02-14 1,922.52 1,936.04 1,908.51 1,918.92 0.0M
2025-02-13 1,900.08 1,922.60 1,890.38 1,922.60 0.0M
2025-02-12 1,913.55 1,950.24 1,904.98 1,913.26 0.0M
2025-02-10 1,879.42 1,894.21 1,867.75 1,877.21 0.0M
2025-02-07 1,834.48 1,860.18 1,830.33 1,859.62 0.0M
2025-02-06 1,851.33 1,872.69 1,828.41 1,841.98 0.0M
2025-02-05 1,804.75 1,850.64 1,804.75 1,843.17 0.0M
2025-02-04 1,791.03 1,819.32 1,784.77 1,790.45 0.0M
2025-02-03 1,778.55 1,803.28 1,765.48 1,782.42 0.0M
2025-01-31 1,769.44 1,808.57 1,767.63 1,797.46 0.0M
2025-01-30 1,766.66 1,770.63 1,756.44 1,769.31 0.0M
2025-01-29 1,747.99 1,762.51 1,737.67 1,756.12 0.0M
2025-01-28 1,774.30 1,776.62 1,760.21 1,763.18 0.0M
2025-01-27 1,771.50 1,779.86 1,750.96 1,767.38 0.0M
2025-01-24 1,757.39 1,766.64 1,745.76 1,760.59 0.0M
2025-01-23 1,733.71 1,749.19 1,718.45 1,738.57 0.0M
2025-01-22 1,764.27 1,764.58 1,725.40 1,726.64 0.0M
2025-01-21 1,753.15 1,766.69 1,743.40 1,752.95 0.0M
2025-01-20 1,744.20 1,752.61 1,733.50 1,741.04 0.0M
2025-01-17 1,764.11 1,769.36 1,732.67 1,746.56 0.0M
2025-01-16 1,791.83 1,804.36 1,763.82 1,763.82 0.0M
2025-01-15 1,826.27 1,827.57 1,808.80 1,814.90 0.0M
2025-01-14 1,847.19 1,847.19 1,804.47 1,811.32 0.0M
2025-01-10 1,865.96 1,865.96 1,828.58 1,830.39 0.0M
2025-01-09 1,953.47 1,958.53 1,856.39 1,866.09 0.0M
2025-01-08 1,932.58 1,969.75 1,919.99 1,962.40 0.0M
2025-01-07 1,949.64 1,949.64 1,893.72 1,922.01 0.0M
2025-01-06 1,947.91 1,967.27 1,931.30 1,965.11 0.0M