Tokyo SE TOPIX17 Construction Stock Price (CNST17.T)

CNST17.T
🏛️ 일본 →
430.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 426.94 428.43 426.63 428.19 0.0K
09:05 428.38 429.33 428.33 428.68 0.0K
09:10 428.58 428.61 428.03 428.36 0.0K
09:15 428.29 428.41 427.82 428.28 0.0K
09:20 428.38 428.65 428.12 428.13 0.0K
09:25 428.20 428.84 428.00 428.84 0.0K
09:30 428.95 429.39 428.86 429.39 0.0K
09:35 429.38 429.74 429.38 429.74 0.0K
09:40 429.70 429.96 429.70 429.85 0.0K
09:45 429.96 430.01 429.49 429.63 0.0K
09:50 429.60 429.62 429.30 429.33 0.0K
09:55 429.35 429.89 429.33 429.87 0.0K
10:00 429.90 429.96 429.63 429.64 0.0K
10:05 429.62 429.83 429.60 429.63 0.0K
10:10 429.71 429.93 429.69 429.88 0.0K
10:15 429.84 430.43 429.84 430.43 0.0K
10:20 430.36 430.68 430.27 430.63 0.0K
10:25 430.64 430.64 429.60 429.60 0.0K
10:30 429.59 429.78 429.58 429.68 0.0K
10:35 429.68 430.14 429.68 430.14 0.0K
10:40 430.13 430.62 430.10 430.62 0.0K
10:45 430.61 431.02 430.61 430.85 0.0K
10:50 430.84 430.84 430.62 430.63 0.0K
10:55 430.64 430.74 430.29 430.40 0.0K
11:00 430.39 430.39 430.25 430.29 0.0K
11:05 430.30 430.90 430.30 430.76 0.0K
11:10 430.75 430.98 430.75 430.98 0.0K
11:15 430.99 431.06 430.96 430.96 0.0K
11:20 430.97 430.97 430.51 430.61 0.0K
11:25 430.42 430.48 430.29 430.35 0.0K
11:30 430.35 430.35 430.34 430.34 0.0K
12:30 430.31 430.65 430.12 430.60 0.0K
12:35 430.41 430.42 430.13 430.35 0.0K
12:40 430.30 430.30 429.63 429.63 0.0K
12:45 429.58 430.21 429.56 430.21 0.0K
12:50 430.25 430.33 430.23 430.27 0.0K
12:55 430.19 430.19 430.00 430.10 0.0K
13:00 430.16 430.16 429.73 429.80 0.0K
13:05 429.81 430.46 429.81 430.43 0.0K
13:10 430.50 430.92 430.49 430.92 0.0K
13:15 430.95 430.97 430.85 430.85 0.0K
13:20 430.85 430.85 430.43 430.44 0.0K
13:25 430.44 430.44 430.24 430.24 0.0K
13:30 430.24 430.28 430.04 430.10 0.0K
13:35 430.11 430.61 430.11 430.61 0.0K
13:40 430.62 430.89 430.62 430.85 0.0K
13:45 430.82 430.83 430.58 430.59 0.0K
13:50 430.56 430.56 430.19 430.19 0.0K
13:55 430.20 430.20 429.80 429.96 0.0K
14:00 430.04 430.61 430.04 430.58 0.0K
14:05 430.61 430.79 430.61 430.73 0.0K
14:10 430.75 431.23 430.75 431.15 0.0K
14:15 431.13 431.13 430.63 430.63 0.0K
14:20 430.59 430.59 430.28 430.29 0.0K
14:25 430.31 430.31 430.09 430.09 0.0K
14:30 430.06 430.24 429.59 429.59 0.0K
14:35 429.63 429.63 429.05 429.41 0.0K
14:40 429.45 429.66 429.45 429.56 0.0K
14:45 429.55 429.75 429.55 429.69 0.0K
14:50 429.68 429.68 429.27 429.41 0.0K
14:55 429.49 429.86 429.41 429.68 0.0K
15:00 429.53 429.76 429.49 429.63 0.0K
15:05 429.61 429.66 429.37 429.38 0.0K
15:10 429.38 429.45 429.12 429.36 0.0K
15:15 429.34 429.77 429.11 429.73 0.0K
15:20 429.74 430.52 429.74 430.18 0.0K
15:25 430.05 430.05 429.99 429.99 0.0K
15:30 429.99 430.13 429.99 430.13 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 426.94 431.23 426.63 430.13 0.0M
2025-09-25 426.14 427.23 425.21 425.99 0.0M
2025-09-24 425.65 425.65 422.55 424.31 0.0M
2025-09-22 427.43 429.49 425.14 425.32 0.0M
2025-09-19 429.19 431.88 426.05 427.81 0.0M
2025-09-18 427.40 428.48 424.21 428.18 0.0M
2025-09-17 428.23 428.91 425.59 426.97 0.0M
2025-09-16 430.31 432.63 429.86 431.37 0.0M
2025-09-12 432.83 433.44 430.37 430.73 0.0M
2025-09-11 430.20 431.95 427.49 429.87 0.0M
2025-09-10 428.96 431.47 428.45 429.66 0.0M
2025-09-09 431.04 433.48 428.49 429.72 0.0M
2025-09-08 426.52 429.89 425.96 429.88 0.0M
2025-09-05 425.79 426.20 421.38 425.23 0.0M
2025-09-04 419.09 424.54 419.06 423.79 0.0M
2025-09-03 421.11 421.98 416.71 418.65 0.0M
2025-09-02 420.26 422.48 418.86 421.54 0.0M
2025-09-01 414.49 419.02 413.97 418.06 0.0M
2025-08-29 415.29 416.97 413.98 416.44 0.0M
2025-08-28 412.86 416.31 411.93 416.09 0.0M
2025-08-27 411.80 413.29 411.10 412.23 0.0M
2025-08-26 415.28 415.54 411.46 411.46 0.0M
2025-08-25 418.67 420.22 415.36 415.86 0.0M
2025-08-22 414.57 417.23 413.09 416.97 0.0M
2025-08-21 415.31 415.31 412.85 414.12 0.0M
2025-08-20 416.47 417.98 414.43 417.10 0.0M
2025-08-19 413.77 416.57 413.49 416.25 0.0M
2025-08-18 413.12 415.59 412.75 414.10 0.0M
2025-08-15 410.80 413.65 409.50 413.65 0.0M
2025-08-14 413.69 413.69 410.39 411.00 0.0M
2025-08-13 412.65 416.69 412.24 415.85 0.0M
2025-08-12 410.85 413.87 410.41 412.56 0.0M
2025-08-08 407.17 410.61 406.42 408.38 0.0M
2025-08-07 406.26 408.74 403.74 406.12 0.0M
2025-08-06 397.43 405.31 397.40 405.23 0.0M
2025-08-05 393.97 396.59 392.89 396.14 0.0M
2025-08-04 387.98 392.57 386.56 392.38 0.0M
2025-08-01 388.54 394.96 387.52 393.64 0.0M
2025-07-31 387.14 388.97 386.45 387.85 0.0M
2025-07-30 382.45 385.07 381.38 385.07 0.0M
2025-07-29 383.00 385.79 380.99 382.91 0.0M
2025-07-28 387.40 387.79 384.97 384.97 0.0M
2025-07-25 387.47 387.47 385.17 387.02 0.0M
2025-07-24 386.29 388.42 384.94 387.78 0.0M
2025-07-23 381.51 386.46 380.15 385.20 0.0M
2025-07-22 377.61 380.23 375.97 377.72 0.0M
2025-07-18 379.27 379.27 376.39 376.45 0.0M
2025-07-17 374.42 378.23 374.33 377.96 0.0M
2025-07-16 375.17 376.21 373.96 374.35 0.0M
2025-07-15 378.10 378.82 375.04 375.58 0.0M
2025-07-14 376.01 378.00 374.65 377.31 0.0M
2025-07-11 377.54 379.53 375.63 375.96 0.0M
2025-07-10 376.58 376.91 374.49 375.61 0.0M
2025-07-09 374.13 375.93 373.84 375.66 0.0M
2025-07-08 369.54 372.86 369.44 372.29 0.0M
2025-07-07 371.24 371.65 369.78 370.56 0.0M
2025-07-04 371.51 371.79 370.03 370.81 0.0M
2025-07-03 373.28 373.28 368.65 371.26 0.0M
2025-07-02 368.95 373.45 368.83 372.78 0.0M
2025-07-01 369.86 371.36 369.07 370.29 0.0M
2025-06-30 370.33 371.60 369.71 370.18 0.0M
2025-06-27 367.56 368.91 366.39 367.56 0.0M
2025-06-26 364.89 366.84 364.17 366.69 0.0M
2025-06-25 365.12 365.74 362.75 364.49 0.0M
2025-06-24 367.09 367.32 364.27 364.52 0.0M
2025-06-23 364.82 366.62 364.09 364.32 0.0M
2025-06-20 365.56 366.36 364.18 364.18 0.0M
2025-06-19 367.80 367.96 364.90 366.19 0.0M
2025-06-18 363.31 367.50 363.31 367.02 0.0M
2025-06-17 361.95 363.35 361.43 362.99 0.0M
2025-06-16 362.67 363.79 360.89 362.19 0.0M
2025-06-14 361.06 359.67 359.67 359.67 0.0M
2025-06-13 361.06 361.19 358.82 359.67 0.0M
2025-06-12 362.13 363.10 359.82 361.23 0.0M
2025-06-11 362.90 363.34 360.86 362.72 0.0M
2025-06-10 362.33 364.69 362.33 362.80 0.0M
2025-06-09 363.23 363.43 360.59 361.20 0.0M
2025-06-06 359.12 362.03 359.12 361.38 0.0M
2025-06-05 360.46 361.53 357.81 357.81 0.0M
2025-06-04 361.13 363.07 361.09 361.91 0.0M
2025-06-03 362.54 362.56 360.28 360.28 0.0M
2025-06-02 361.80 363.31 361.45 363.08 0.0M
2025-05-30 360.31 363.51 360.30 362.17 0.0M
2025-05-29 361.77 363.86 361.32 363.23 0.0M
2025-05-28 362.47 362.87 360.55 360.55 0.0M
2025-05-27 361.21 361.36 359.70 360.07 0.0M
2025-05-26 360.18 361.81 359.54 360.60 0.0M
2025-05-23 357.45 359.54 357.45 358.96 0.0M
2025-05-22 356.82 358.37 355.59 356.59 0.0M
2025-05-21 360.49 360.94 357.98 358.13 0.0M
2025-05-20 362.66 362.66 357.04 358.41 0.0M
2025-05-19 359.64 362.49 358.89 361.72 0.0M
2025-05-16 359.72 361.14 358.68 360.68 0.0M
2025-05-15 357.49 359.59 356.63 359.06 0.0M
2025-05-14 359.82 359.82 355.45 358.90 0.0M
2025-05-13 368.47 368.47 359.77 361.07 0.0M
2025-05-12 365.97 368.04 364.05 366.49 0.0M
2025-05-09 362.00 364.62 360.66 363.65 0.0M
2025-05-08 358.47 359.67 356.71 359.49 0.0M
2025-05-07 359.02 360.62 357.80 359.26 0.0M
2025-05-02 355.96 358.37 355.37 356.79 0.0M
2025-05-01 353.60 356.45 352.74 355.57 0.0M
2025-04-30 354.35 355.10 352.56 354.62 0.0M
2025-04-28 350.32 354.21 349.93 353.11 0.0M
2025-04-25 345.85 349.23 345.33 347.99 0.0M
2025-04-24 348.10 348.11 343.91 344.62 0.0M
2025-04-23 345.11 347.31 344.25 347.06 0.0M
2025-04-22 338.21 341.33 338.21 341.33 0.0M
2025-04-21 341.87 342.47 338.76 340.30 0.0M
2025-04-18 337.37 342.49 337.37 342.49 0.0M
2025-04-17 333.09 336.18 333.09 336.05 0.0M
2025-04-16 333.23 334.40 332.21 334.01 0.0M
2025-04-15 334.79 335.92 332.34 332.34 0.0M
2025-04-14 332.30 334.39 332.03 332.31 0.0M
2025-04-11 326.73 330.62 320.10 329.66 0.0M
2025-04-10 320.55 333.36 320.55 332.63 0.0M
2025-04-09 316.14 317.43 310.73 314.38 0.0M
2025-04-08 312.37 322.86 311.88 319.86 0.0M
2025-04-07 319.83 319.83 299.40 306.77 0.0M
2025-04-04 330.49 331.16 320.64 326.08 0.0M
2025-04-03 333.95 335.32 328.90 334.98 0.0M
2025-04-02 344.55 344.55 339.64 340.29 0.0M
2025-04-01 346.78 349.15 344.03 344.45 0.0M
2025-03-31 347.14 347.14 341.58 343.15 0.0M
2025-03-28 352.36 353.21 350.87 352.48 0.0M
2025-03-27 356.62 358.83 355.42 358.83 0.0M
2025-03-26 358.34 359.40 356.75 358.13 0.0M
2025-03-25 356.06 357.48 354.60 356.71 0.0M
2025-03-24 355.92 356.30 353.95 355.01 0.0M
2025-03-21 355.93 359.37 355.93 356.73 0.0M
2025-03-19 356.26 358.78 356.10 357.07 0.0M
2025-03-18 355.68 357.31 355.34 356.16 0.0M
2025-03-17 350.76 354.00 350.76 353.17 0.0M
2025-03-14 345.90 348.46 345.90 347.71 0.0M
2025-03-13 345.75 347.78 345.60 346.18 0.0M
2025-03-12 341.60 346.04 341.60 345.32 0.0M
2025-03-11 345.56 345.56 338.95 342.69 0.0M
2025-03-10 350.61 351.14 347.97 348.17 0.0M
2025-03-07 349.21 351.20 347.74 349.70 0.0M
2025-03-06 351.29 353.81 351.24 352.18 0.0M
2025-03-05 347.71 350.59 347.03 349.63 0.0M
2025-03-04 348.81 349.77 345.45 347.62 0.0M
2025-03-03 346.77 349.71 346.57 349.50 0.0M
2025-02-28 346.52 346.98 342.20 344.34 0.0M
2025-02-27 346.45 348.12 345.51 348.12 0.0M
2025-02-26 345.35 345.66 342.25 345.56 0.0M
2025-02-25 345.55 346.94 345.21 345.45 0.0M
2025-02-21 346.78 348.73 346.38 348.04 0.0M
2025-02-20 350.12 350.12 345.87 347.33 0.0M
2025-02-19 350.65 353.25 350.65 352.04 0.0M
2025-02-18 349.04 351.33 348.81 350.77 0.0M
2025-02-17 351.34 352.05 349.04 349.22 0.0M
2025-02-14 353.19 353.88 350.58 350.89 0.0M
2025-02-13 350.45 353.82 350.06 353.19 0.0M
2025-02-12 348.68 349.16 346.56 347.86 0.0M
2025-02-10 346.17 348.48 345.86 347.89 0.0M
2025-02-07 347.09 348.98 345.82 346.29 0.0M
2025-02-06 345.69 347.81 345.64 347.09 0.0M
2025-02-05 345.92 347.14 343.78 344.79 0.0M
2025-02-04 347.27 347.90 343.09 343.77 0.0M
2025-02-03 347.74 347.74 343.93 344.25 0.0M
2025-01-31 349.72 352.20 348.87 351.27 0.0M
2025-01-30 348.03 349.37 346.38 349.30 0.0M
2025-01-29 347.48 349.60 347.48 348.80 0.0M
2025-01-28 347.35 349.76 346.48 347.30 0.0M
2025-01-27 348.11 349.36 346.95 348.61 0.0M
2025-01-24 346.17 348.09 345.01 345.12 0.0M
2025-01-23 343.84 345.51 343.45 344.86 0.0M
2025-01-22 344.76 345.03 343.24 344.37 0.0M
2025-01-21 344.17 344.51 342.03 343.68 0.0M
2025-01-20 340.96 343.47 340.96 342.18 0.0M
2025-01-17 337.75 339.71 335.49 339.18 0.0M
2025-01-16 339.87 341.27 339.16 339.18 0.0M
2025-01-15 340.29 340.78 337.46 338.43 0.0M
2025-01-14 342.91 344.08 338.40 339.61 0.0M
2025-01-10 344.66 345.81 342.93 342.93 0.0M
2025-01-09 347.63 347.95 344.16 345.14 0.0M
2025-01-08 349.21 349.88 348.19 348.63 0.0M
2025-01-07 352.19 352.78 349.75 351.41 0.0M
2025-01-06 355.10 356.20 351.04 351.64 0.0M