TOPIX Pulp

IPAPR.T
🏛️ 일본 →
603.78
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
2022-12-30 438.73 441.19 437.26 438.81 0.0M
2022-12-29 437.40 438.17 432.63 438.17 0.0M
2022-12-28 441.26 442.41 439.32 441.46 0.0M
2022-12-27 439.78 441.54 438.44 441.46 0.0M
2022-12-26 438.84 440.48 436.73 437.64 0.0M
2022-12-23 438.20 440.21 435.43 436.95 0.0M
2022-12-22 437.77 439.42 434.78 439.42 0.0M
2022-12-21 441.58 444.57 436.93 438.34 0.0M
2022-12-20 444.74 446.24 434.95 439.45 0.0M
2022-12-19 437.91 444.08 437.91 443.14 0.0M
2022-12-16 442.73 443.15 437.52 438.50 0.0M
2022-12-15 442.41 448.56 442.41 445.93 0.0M
2022-12-14 440.98 443.20 440.52 442.96 0.0M
2022-12-13 439.26 442.60 438.95 441.48 0.0M
2022-12-12 438.65 440.93 437.90 438.98 0.0M
2022-12-09 433.57 438.53 433.57 438.02 0.0M
2022-12-08 432.82 434.36 428.72 434.25 0.0M
2022-12-07 432.06 435.27 431.62 433.93 0.0M
2022-12-06 433.97 435.00 430.08 434.75 0.0M
2022-12-05 434.17 434.28 429.93 432.20 0.0M
2022-12-02 438.29 438.29 431.23 434.14 0.0M
2022-12-01 441.03 442.89 437.69 438.06 0.0M
2022-11-30 439.56 440.19 436.84 437.23 0.0M
2022-11-29 442.70 443.40 440.12 441.17 0.0M
2022-11-28 450.26 450.61 444.12 446.07 0.0M
2022-11-25 447.33 449.80 447.23 449.67 0.0M
2022-11-24 448.08 449.71 444.91 447.53 0.0M
2022-11-22 443.48 447.28 443.38 444.85 0.0M
2022-11-21 443.80 444.40 439.56 441.44 0.0M
2022-11-18 441.22 442.86 440.79 442.55 0.0M
2022-11-17 438.93 440.97 437.71 440.23 0.0M
2022-11-16 440.03 441.58 437.33 439.82 0.0M
2022-11-15 435.41 442.96 435.41 441.85 0.0M
2022-11-14 445.89 445.89 433.89 434.07 0.0M
2022-11-11 450.86 451.65 442.51 445.55 0.0M
2022-11-10 437.12 446.18 434.24 445.01 0.0M
2022-11-09 431.85 439.17 431.85 438.82 0.0M
2022-11-08 429.47 436.12 427.95 432.68 0.0M
2022-11-07 429.60 430.82 427.93 428.52 0.0M
2022-11-04 429.53 430.44 426.51 428.07 0.0M
2022-11-02 425.59 431.09 424.63 430.32 0.0M
2022-11-01 427.19 427.32 425.22 426.31 0.0M
2022-10-31 424.34 427.17 422.42 424.76 0.0M
2022-10-28 421.78 426.06 420.74 420.83 0.0M
2022-10-27 431.53 431.92 424.34 424.39 0.0M
2022-10-26 431.46 434.16 430.52 430.73 0.0M
2022-10-25 430.61 433.63 430.11 432.20 0.0M
2022-10-24 434.90 435.38 428.40 428.78 0.0M
2022-10-21 433.56 435.17 432.23 433.40 0.0M
2022-10-20 436.21 438.01 435.05 437.43 0.0M
2022-10-19 436.63 439.84 436.15 439.08 0.0M
2022-10-18 438.53 439.68 435.97 436.44 0.0M
2022-10-17 435.79 438.99 435.16 436.50 0.0M
2022-10-14 436.07 440.99 435.13 437.87 0.0M
2022-10-13 429.53 432.50 428.23 432.13 0.0M
2022-10-12 436.66 437.31 431.50 432.17 0.0M
2022-10-11 438.02 440.24 436.63 438.36 0.0M
2022-10-07 442.79 443.26 440.34 441.23 0.0M
2022-10-06 445.80 450.27 445.80 446.85 0.0M
2022-10-05 451.13 452.49 445.76 446.08 0.0M
2022-10-04 440.45 450.80 440.32 448.70 0.0M
2022-10-03 431.12 433.54 429.42 433.08 0.0M
2022-09-30 446.92 446.92 436.22 437.56 0.0M
2022-09-29 438.70 445.62 435.70 444.91 0.0M
2022-09-28 436.07 441.31 435.46 440.79 0.0M
2022-09-27 435.81 439.77 435.15 436.83 0.0M
2022-09-26 439.99 440.77 434.92 436.08 0.0M
2022-09-22 442.00 443.50 440.13 443.41 0.0M
2022-09-21 442.48 443.72 441.67 442.86 0.0M
2022-09-20 445.13 448.93 444.32 444.39 0.0M
2022-09-16 441.28 445.40 440.99 443.58 0.0M
2022-09-15 442.50 442.96 438.34 441.11 0.0M
2022-09-14 445.76 447.20 443.24 444.51 0.0M
2022-09-13 448.30 450.16 446.88 449.80 0.0M
2022-09-12 451.69 452.60 447.62 448.51 0.0M
2022-09-09 446.10 449.40 445.96 448.45 0.0M
2022-09-08 441.31 449.19 441.31 448.70 0.0M
2022-09-07 442.14 442.40 436.85 438.30 0.0M
2022-09-06 446.01 447.23 443.01 443.41 0.0M
2022-09-05 448.23 448.43 445.82 446.43 0.0M
2022-09-02 448.00 449.15 444.81 448.79 0.0M
2022-09-01 446.77 448.66 443.19 446.59 0.0M
2022-08-31 449.45 452.63 449.07 450.89 0.0M
2022-08-30 451.77 454.42 451.36 454.42 0.0M
2022-08-29 449.13 453.32 448.21 452.24 0.0M
2022-08-26 455.83 457.17 455.02 455.87 0.0M
2022-08-25 455.84 458.55 454.59 457.24 0.0M
2022-08-24 449.48 455.25 449.42 455.13 0.0M
2022-08-23 451.90 451.90 448.28 448.94 0.0M
2022-08-22 453.93 456.90 452.45 454.77 0.0M
2022-08-19 451.46 455.95 451.43 455.18 0.0M
2022-08-18 449.98 451.12 448.74 449.15 0.0M
2022-08-17 449.92 454.54 449.92 454.51 0.0M
2022-08-16 444.65 448.56 444.41 448.56 0.0M
2022-08-15 446.78 448.09 444.66 446.30 0.0M
2022-08-12 442.48 447.53 441.27 443.20 0.0M
2022-08-10 435.79 440.11 433.93 439.65 0.0M
2022-08-09 441.04 441.56 434.96 435.86 0.0M
2022-08-08 445.18 445.18 437.97 439.94 0.0M
2022-08-05 444.08 449.19 443.44 447.67 0.0M
2022-08-04 445.52 446.76 440.04 445.97 0.0M
2022-08-03 448.36 448.53 444.60 446.89 0.0M
2022-08-02 454.79 454.79 442.54 450.56 0.0M
2022-08-01 453.67 456.42 453.30 454.61 0.0M
2022-07-29 451.43 455.23 449.35 450.16 0.0M
2022-07-28 453.96 454.75 450.90 453.07 0.0M
2022-07-27 453.88 454.33 449.67 453.40 0.0M
2022-07-26 458.71 458.79 454.37 454.90 0.0M
2022-07-25 459.63 460.25 455.68 456.76 0.0M
2022-07-22 461.85 463.25 460.30 462.02 0.0M
2022-07-21 456.50 461.80 455.69 460.70 0.0M
2022-07-20 454.32 458.57 454.05 455.92 0.0M
2022-07-19 449.20 450.63 446.49 449.77 0.0M
2022-07-15 452.53 452.69 447.53 448.71 0.0M
2022-07-14 451.61 452.19 449.34 450.60 0.0M
2022-07-13 455.23 456.95 453.65 453.71 0.0M
2022-07-12 455.58 455.87 448.32 448.51 0.0M
2022-07-11 453.88 458.89 452.73 457.72 0.0M
2022-07-08 451.42 455.48 449.91 451.93 0.0M
2022-07-07 450.18 452.50 446.41 451.12 0.0M
2022-07-06 451.56 452.20 444.35 445.34 0.0M
2022-07-05 461.29 461.46 455.76 457.13 0.0M
2022-07-04 461.46 464.10 457.82 460.00 0.0M
2022-07-01 459.99 460.69 456.66 457.76 0.0M
2022-06-30 455.80 460.58 453.50 457.99 0.0M
2022-06-29 456.82 461.39 456.16 457.22 0.0M
2022-06-28 454.62 460.82 454.62 460.78 0.0M
2022-06-27 454.12 459.51 454.02 456.93 0.0M
2022-06-24 443.61 448.02 443.61 447.34 0.0M
2022-06-23 444.65 448.27 442.56 444.55 0.0M
2022-06-22 452.58 452.58 443.96 444.12 0.0M
2022-06-21 444.57 453.20 444.57 450.54 0.0M
2022-06-20 444.60 446.67 440.11 441.96 0.0M
2022-06-17 440.18 445.45 438.94 442.80 0.0M
2022-06-16 448.14 450.15 446.24 446.94 0.0M
2022-06-15 443.56 446.35 442.23 442.23 0.0M
2022-06-14 440.87 443.30 438.46 440.01 0.0M
2022-06-13 442.25 443.73 439.52 443.50 0.0M
2022-06-10 444.87 448.24 443.85 445.00 0.0M
2022-06-09 446.07 450.16 443.65 447.85 0.0M
2022-06-08 449.46 451.41 448.21 449.04 0.0M
2022-06-07 446.32 449.15 445.89 447.27 0.0M
2022-06-06 442.21 444.58 441.19 444.26 0.0M
2022-06-03 448.75 448.78 443.67 445.11 0.0M
2022-06-02 448.48 448.81 445.29 447.61 0.0M
2022-06-01 444.49 451.58 444.47 450.42 0.0M
2022-05-31 441.61 446.32 441.40 441.89 0.0M
2022-05-30 440.67 445.15 438.46 442.91 0.0M
2022-05-27 439.04 441.77 436.15 441.37 0.0M
2022-05-26 436.08 442.04 435.75 436.38 0.0M
2022-05-25 436.81 437.83 433.14 434.65 0.0M
2022-05-24 442.37 442.77 433.62 434.08 0.0M
2022-05-23 443.38 445.22 440.39 442.56 0.0M
2022-05-20 442.53 445.42 441.35 441.66 0.0M
2022-05-19 437.82 446.69 435.15 445.11 0.0M
2022-05-18 444.50 448.99 442.22 445.61 0.0M
2022-05-17 444.21 450.86 443.03 446.93 0.0M
2022-05-16 446.11 449.12 438.57 441.34 0.0M
2022-05-13 462.30 463.37 443.04 444.01 0.0M
2022-05-12 466.08 467.21 460.89 461.19 0.0M
2022-05-11 473.28 473.28 465.83 467.85 0.0M
2022-05-10 475.39 482.96 473.30 481.16 0.0M
2022-05-09 485.05 486.72 478.02 478.33 0.0M
2022-05-06 483.15 488.97 482.70 488.97 0.0M
2022-05-02 475.49 484.47 474.19 483.17 0.0M
2022-04-28 469.11 481.12 469.11 480.45 0.0M
2022-04-27 472.68 475.96 466.42 467.69 0.0M
2022-04-26 480.19 483.38 478.44 478.44 0.0M
2022-04-25 477.18 479.04 473.91 477.57 0.0M
2022-04-22 482.81 485.41 480.97 483.67 0.0M
2022-04-21 485.39 488.94 484.58 485.12 0.0M
2022-04-20 469.38 480.44 469.00 478.75 0.0M
2022-04-19 469.15 470.56 464.16 467.79 0.0M
2022-04-18 468.38 468.54 461.66 465.78 0.0M
2022-04-15 470.76 473.32 469.14 471.90 0.0M
2022-04-14 466.15 474.27 465.60 473.52 0.0M
2022-04-13 464.73 468.44 464.15 467.54 0.0M
2022-04-12 468.18 472.23 465.41 466.62 0.0M
2022-04-11 469.67 469.67 464.50 467.13 0.0M
2022-04-08 467.63 469.25 465.00 469.25 0.0M
2022-04-07 465.07 468.10 459.55 466.96 0.0M
2022-04-06 475.04 476.55 471.17 471.42 0.0M
2022-04-05 478.78 479.88 473.13 474.59 0.0M
2022-04-04 475.08 478.10 473.36 477.98 0.0M
2022-04-01 476.55 477.95 471.17 477.62 0.0M
2022-03-31 476.14 486.95 476.14 482.09 0.0M
2022-03-30 477.90 477.90 472.56 477.35 0.0M
2022-03-29 485.30 488.90 483.94 488.90 0.0M
2022-03-28 491.92 491.92 485.24 487.93 0.0M
2022-03-25 493.08 493.40 485.32 488.82 0.0M
2022-03-24 494.03 495.07 489.02 493.21 0.0M
2022-03-23 491.52 499.37 491.19 496.73 0.0M
2022-03-22 488.56 493.14 485.45 490.80 0.0M
2022-03-18 482.60 485.92 480.56 483.58 0.0M
2022-03-17 476.28 483.76 475.73 482.38 0.0M
2022-03-16 474.50 476.48 470.93 471.89 0.0M
2022-03-15 468.23 472.73 467.52 469.98 0.0M
2022-03-14 460.02 467.12 456.85 464.20 0.0M
2022-03-11 452.44 457.42 451.26 455.17 0.0M
2022-03-10 450.55 463.44 450.13 457.48 0.0M
2022-03-09 445.66 450.40 444.19 445.00 0.0M
2022-03-08 457.89 459.64 447.48 449.00 0.0M
2022-03-07 466.87 467.41 459.21 462.08 0.0M
2022-03-04 473.53 475.41 468.48 471.85 0.0M
2022-03-03 474.22 478.22 472.88 476.26 0.0M
2022-03-02 480.78 480.78 472.01 472.19 0.0M
2022-03-01 492.53 495.54 485.61 485.84 0.0M
2022-02-28 486.82 493.93 484.11 492.36 0.0M
2022-02-25 486.79 487.19 479.29 481.90 0.0M
2022-02-24 493.33 495.10 484.65 488.38 0.0M
2022-02-22 504.35 504.35 495.83 499.72 0.0M
2022-02-21 510.92 513.34 507.60 510.67 0.0M
2022-02-18 515.50 516.84 512.55 513.68 0.0M
2022-02-17 522.67 523.21 516.72 519.44 0.0M
2022-02-16 520.11 525.86 519.65 522.19 0.0M
2022-02-15 519.39 523.03 514.40 516.37 0.0M
2022-02-14 517.48 519.96 512.73 517.43 0.0M
2022-02-10 525.39 525.98 516.45 518.44 0.0M
2022-02-09 514.31 523.16 514.12 521.13 0.0M
2022-02-08 514.08 514.26 509.21 511.22 0.0M
2022-02-07 515.64 521.85 513.20 519.57 0.0M
2022-02-04 520.64 520.64 510.70 510.70 0.0M
2022-02-03 509.22 519.53 509.22 516.97 0.0M
2022-02-02 505.55 512.79 504.05 510.19 0.0M
2022-02-01 511.09 512.45 504.57 506.49 0.0M
2022-01-31 517.60 519.86 513.11 514.39 0.0M
2022-01-28 504.56 512.66 503.33 512.66 0.0M
2022-01-27 502.79 504.55 491.97 498.67 0.0M
2022-01-26 511.71 511.71 502.01 502.04 0.0M
2022-01-25 508.47 510.78 503.84 510.78 0.0M
2022-01-24 506.06 514.03 505.84 513.78 0.0M
2022-01-21 505.23 509.61 500.17 508.74 0.0M
2022-01-20 516.01 523.39 509.81 509.81 0.0M
2022-01-19 502.61 509.91 502.52 508.51 0.0M
2022-01-18 521.51 521.80 505.94 506.87 0.0M
2022-01-17 513.33 519.54 512.36 518.45 0.0M
2022-01-14 516.64 517.93 507.19 510.82 0.0M
2022-01-13 512.17 517.64 509.84 516.03 0.0M
2022-01-12 499.57 509.00 499.57 508.54 0.0M
2022-01-11 500.11 500.16 493.00 498.71 0.0M
2022-01-07 497.60 499.91 490.87 494.77 0.0M
2022-01-06 501.55 503.39 495.72 495.72 0.0M
2022-01-05 495.89 503.21 495.38 502.46 0.0M
2022-01-04 497.57 497.57 490.63 491.79 0.0M