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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 247.85 248.90 246.87 247.78 0.0M
2021-12-29 248.50 249.66 248.25 249.17 0.0M
2021-12-28 247.35 249.06 246.95 249.03 0.0M
2021-12-27 247.03 247.11 244.87 245.29 0.0M
2021-12-24 247.35 247.64 246.39 246.69 0.0M
2021-12-23 246.04 247.26 245.30 247.26 0.0M
2021-12-22 245.83 246.30 244.55 245.00 0.0M
2021-12-21 245.41 246.58 244.52 245.34 0.0M
2021-12-20 245.71 245.97 242.09 242.09 0.0M
2021-12-17 250.38 251.19 247.37 248.04 0.0M
2021-12-16 250.01 250.52 248.74 250.39 0.0M
2021-12-15 246.81 248.71 246.81 247.65 0.0M
2021-12-14 247.35 248.34 246.06 247.38 0.0M
2021-12-13 249.50 249.81 247.10 247.58 0.0M
2021-12-10 249.03 250.26 247.33 247.70 0.0M
2021-12-09 249.76 249.82 247.95 248.46 0.0M
2021-12-08 252.49 252.49 249.67 249.88 0.0M
2021-12-07 246.99 251.68 246.11 251.38 0.0M
2021-12-06 245.49 246.15 243.78 244.67 0.0M
2021-12-03 240.87 244.70 240.07 244.68 0.0M
2021-12-02 237.66 240.95 237.46 239.19 0.0M
2021-12-01 238.06 241.09 237.18 239.96 0.0M
2021-11-30 241.95 244.25 237.58 237.63 0.0M
2021-11-29 240.86 242.68 238.83 239.11 0.0M
2021-11-26 248.08 248.08 243.84 244.52 0.0M
2021-11-25 250.36 250.36 249.36 249.39 0.0M
2021-11-24 251.66 253.31 248.75 248.94 0.0M
2021-11-22 251.05 252.60 250.10 252.03 0.0M
2021-11-19 251.09 252.22 250.72 251.88 0.0M
2021-11-18 249.85 252.79 249.72 251.89 0.0M
2021-11-17 253.16 253.16 251.17 251.17 0.0M
2021-11-16 255.14 256.35 253.65 253.79 0.0M
2021-11-15 255.01 255.69 254.05 254.60 0.0M
2021-11-12 250.91 254.63 250.91 254.20 0.0M
2021-11-11 250.24 250.61 249.14 250.13 0.0M
2021-11-10 252.93 252.93 250.95 251.05 0.0M
2021-11-09 254.48 255.43 252.23 253.09 0.0M
2021-11-08 258.66 258.74 253.78 254.38 0.0M
2021-11-05 257.39 257.83 255.85 256.99 0.0M
2021-11-04 257.15 258.87 256.71 258.87 0.0M
2021-11-02 257.83 257.87 255.37 255.53 0.0M
2021-11-01 257.78 259.56 257.19 259.56 0.0M
2021-10-29 255.88 255.92 253.35 254.26 0.0M
2021-10-28 254.97 257.01 253.68 256.07 0.0M
2021-10-27 256.94 257.87 255.62 256.34 0.0M
2021-10-26 256.63 258.35 255.83 256.80 0.0M
2021-10-25 254.14 256.38 254.14 254.48 0.0M
2021-10-22 253.26 256.71 252.77 254.74 0.0M
2021-10-21 258.53 258.61 255.35 255.35 0.0M
2021-10-20 259.65 260.40 258.28 258.36 0.0M
2021-10-19 259.22 259.88 257.86 258.39 0.0M
2021-10-18 259.26 259.37 257.19 258.29 0.0M
2021-10-15 256.32 259.09 256.21 258.96 0.0M
2021-10-14 253.11 254.45 252.33 254.45 0.0M
2021-10-13 253.18 254.71 252.16 253.82 0.0M
2021-10-12 253.65 253.77 252.54 253.28 0.0M
2021-10-11 251.65 254.47 251.09 254.47 0.0M
2021-10-08 252.06 253.26 251.32 251.41 0.0M
2021-10-07 249.40 251.07 248.31 249.11 0.0M
2021-10-06 249.28 252.69 246.58 248.52 0.0M
2021-10-05 247.30 249.47 245.94 247.81 0.0M
2021-10-04 252.64 253.00 248.49 249.42 0.0M
2021-10-01 253.50 253.66 249.30 249.76 0.0M
2021-09-30 257.33 258.47 256.00 256.05 0.0M
2021-09-29 257.26 257.55 254.68 256.87 0.0M
2021-09-28 261.35 262.88 259.28 262.84 0.0M
2021-09-27 261.87 262.71 260.62 261.19 0.0M
2021-09-24 261.09 261.81 260.48 261.41 0.0M
2021-09-22 258.67 259.44 257.28 257.28 0.0M
2021-09-21 261.42 261.50 259.52 259.52 0.0M
2021-09-17 266.25 266.60 265.10 266.02 0.0M
2021-09-16 266.48 267.49 265.56 266.31 0.0M
2021-09-15 266.87 267.26 265.18 265.93 0.0M
2021-09-14 268.41 269.80 267.70 269.80 0.0M
2021-09-13 264.49 266.90 263.86 266.90 0.0M
2021-09-10 261.03 265.04 261.03 265.04 0.0M
2021-09-09 260.68 261.56 259.47 260.18 0.0M
2021-09-08 259.46 262.83 259.46 262.83 0.0M
2021-09-07 259.88 261.28 259.59 259.98 0.0M
2021-09-06 257.93 258.78 257.74 258.53 0.0M
2021-09-03 252.37 256.50 252.34 256.15 0.0M
2021-09-02 251.03 251.93 250.62 251.79 0.0M
2021-09-01 248.08 251.18 248.08 250.80 0.0M
2021-08-31 246.36 249.27 245.63 247.95 0.0M
2021-08-30 245.86 247.43 245.13 247.43 0.0M
2021-08-27 243.29 243.65 242.71 243.52 0.0M
2021-08-26 244.53 244.77 243.81 244.03 0.0M
2021-08-25 244.59 245.71 244.19 244.27 0.0M
2021-08-24 243.08 245.07 243.08 244.45 0.0M
2021-08-23 242.30 244.26 242.30 243.03 0.0M
2021-08-20 241.95 243.15 239.84 240.04 0.0M
2021-08-19 242.96 243.82 242.26 242.35 0.0M
2021-08-18 243.34 245.99 243.28 244.69 0.0M
2021-08-17 245.12 245.54 243.00 243.00 0.0M
2021-08-16 246.93 246.97 243.49 244.10 0.0M
2021-08-13 249.36 249.45 247.99 248.18 0.0M
2021-08-12 249.47 249.99 249.09 249.30 0.0M
2021-08-11 246.77 248.16 246.62 247.89 0.0M
2021-08-10 247.15 248.36 243.90 244.16 0.0M
2021-08-06 246.06 247.51 245.38 246.55 0.0M
2021-08-05 247.18 248.38 246.34 246.69 0.0M
2021-08-04 249.97 250.30 248.86 248.92 0.0M
2021-08-03 250.06 251.65 249.79 250.72 0.0M
2021-08-02 246.92 251.43 246.92 251.09 0.0M
2021-07-30 246.85 247.31 244.04 244.07 0.0M
2021-07-29 248.11 248.45 246.99 247.93 0.0M
2021-07-28 248.00 249.18 247.23 247.91 0.0M
2021-07-27 250.01 250.62 249.61 250.10 0.0M
2021-07-26 250.38 250.46 248.21 248.76 0.0M
2021-07-21 247.43 249.48 246.40 246.65 0.0M
2021-07-20 244.39 245.41 243.45 244.01 0.0M
2021-07-19 247.66 248.62 245.81 246.78 0.0M
2021-07-16 249.80 251.25 249.44 249.90 0.0M
2021-07-15 253.87 254.60 250.76 251.00 0.0M
2021-07-14 251.14 254.38 251.14 253.86 0.0M
2021-07-13 249.92 252.32 249.92 252.32 0.0M
2021-07-12 246.81 249.60 246.77 249.05 0.0M
2021-07-09 240.47 243.06 238.63 242.53 0.0M
2021-07-08 245.02 245.26 243.58 243.73 0.0M
2021-07-07 244.55 246.35 243.96 245.65 0.0M
2021-07-06 248.46 248.50 247.33 247.87 0.0M
2021-07-05 247.01 248.15 246.39 247.50 0.0M
2021-07-02 245.26 247.62 245.26 247.62 0.0M
2021-07-01 247.09 247.14 244.64 244.82 0.0M
2021-06-30 247.79 248.19 245.76 245.76 0.0M
2021-06-29 247.56 247.68 245.71 246.29 0.0M
2021-06-28 250.51 250.51 249.43 250.05 0.0M
2021-06-25 249.99 250.61 249.03 249.67 0.0M
2021-06-24 246.59 247.91 246.18 247.78 0.0M
2021-06-23 247.83 249.06 247.47 247.47 0.0M
2021-06-22 244.67 248.92 244.36 248.89 0.0M
2021-06-21 241.93 242.28 239.32 240.01 0.0M
2021-06-18 246.92 247.39 245.61 245.65 0.0M
2021-06-17 249.80 249.95 247.30 247.82 0.0M
2021-06-16 248.99 250.97 248.87 249.83 0.0M
2021-06-15 248.12 249.44 247.87 248.68 0.0M
2021-06-14 249.89 250.36 247.46 247.69 0.0M
2021-06-11 249.43 249.43 246.61 247.82 0.0M
2021-06-10 249.05 249.98 248.11 249.44 0.0M
2021-06-09 250.61 251.01 249.80 249.80 0.0M
2021-06-08 249.68 250.75 249.13 250.08 0.0M
2021-06-07 251.25 251.71 249.66 250.65 0.0M
2021-06-04 249.05 250.19 248.41 249.81 0.0M
2021-06-03 248.27 250.74 248.27 249.48 0.0M
2021-06-02 247.58 249.98 245.91 249.24 0.0M
2021-06-01 247.55 247.71 244.96 247.36 0.0M
2021-05-31 249.10 249.12 245.31 245.84 0.0M
2021-05-28 248.36 250.36 248.29 249.94 0.0M
2021-05-27 247.19 247.55 245.24 245.45 0.0M
2021-05-26 247.12 248.53 246.86 247.90 0.0M
2021-05-25 250.92 250.92 248.88 249.30 0.0M
2021-05-24 249.50 251.13 249.50 249.95 0.0M
2021-05-21 247.86 249.33 247.16 248.61 0.0M
2021-05-20 246.29 248.48 246.21 247.72 0.0M
2021-05-19 245.71 248.21 245.08 247.28 0.0M
2021-05-18 247.91 249.18 246.49 248.63 0.0M
2021-05-17 249.91 249.91 245.52 246.69 0.0M
2021-05-14 246.74 250.06 246.57 248.37 0.0M
2021-05-13 246.47 246.80 243.52 243.83 0.0M
2021-05-12 251.77 252.97 246.33 248.20 0.0M
2021-05-11 256.78 257.22 251.82 252.63 0.0M
2021-05-10 257.61 258.83 257.12 258.41 0.0M
2021-05-07 256.30 257.57 255.67 257.20 0.0M
2021-05-06 253.12 256.06 252.80 255.09 0.0M
2021-04-30 253.54 253.92 250.78 250.87 0.0M
2021-04-28 253.40 254.09 252.74 253.32 0.0M
2021-04-27 253.22 253.92 252.28 252.71 0.0M
2021-04-26 255.18 255.19 252.94 253.99 0.0M
2021-04-23 253.68 254.42 252.85 254.13 0.0M
2021-04-22 255.31 255.68 253.40 255.10 0.0M
2021-04-21 253.09 253.36 250.11 252.04 0.0M
2021-04-20 258.78 258.78 256.86 257.23 0.0M
2021-04-19 261.35 262.93 260.89 261.73 0.0M
2021-04-16 261.39 261.63 259.91 261.50 0.0M
2021-04-15 259.85 261.62 259.62 260.55 0.0M
2021-04-14 260.51 260.51 258.28 259.30 0.0M
2021-04-13 260.59 263.09 260.55 261.72 0.0M
2021-04-12 262.12 262.24 260.26 260.80 0.0M
2021-04-09 261.10 263.38 260.71 260.71 0.0M
2021-04-08 260.50 261.21 259.10 260.06 0.0M
2021-04-07 259.03 261.69 258.49 261.69 0.0M
2021-04-06 260.89 260.89 256.31 257.19 0.0M
2021-04-05 259.80 260.59 258.32 260.11 0.0M
2021-04-02 260.65 261.20 257.52 258.43 0.0M
2021-04-01 260.86 262.23 258.09 258.74 0.0M
2021-03-31 261.50 262.89 258.96 258.96 0.0M
2021-03-30 262.88 263.66 260.87 263.66 0.0M
2021-03-29 268.95 269.02 263.47 266.30 0.0M
2021-03-26 264.96 266.37 264.36 264.94 0.0M
2021-03-25 259.06 262.89 259.01 261.92 0.0M
2021-03-24 260.38 261.44 256.20 256.22 0.0M
2021-03-23 264.69 266.51 262.50 262.50 0.0M
2021-03-22 263.77 265.26 262.35 264.15 0.0M
2021-03-19 261.93 265.98 261.32 265.43 0.0M
2021-03-18 260.89 263.69 260.75 263.21 0.0M
2021-03-17 257.20 258.86 256.87 258.86 0.0M
2021-03-16 257.17 259.74 257.17 258.96 0.0M
2021-03-15 256.05 258.06 256.01 257.88 0.0M
2021-03-12 253.00 254.74 251.17 254.74 0.0M
2021-03-11 251.07 253.33 250.99 252.98 0.0M
2021-03-10 249.26 250.47 248.46 250.45 0.0M
2021-03-09 248.93 250.59 247.27 250.56 0.0M
2021-03-08 247.48 248.61 244.85 246.06 0.0M
2021-03-05 242.96 244.87 240.34 244.87 0.0M
2021-03-04 242.87 244.40 239.99 242.65 0.0M
2021-03-03 241.83 243.86 241.08 243.68 0.0M
2021-03-02 242.75 243.42 239.88 241.88 0.0M
2021-03-01 239.49 242.29 239.35 241.80 0.0M
2021-02-26 242.64 242.68 236.26 236.26 0.0M
2021-02-25 243.82 245.08 243.16 244.69 0.0M
2021-02-24 243.48 243.72 240.41 240.51 0.0M
2021-02-22 244.36 245.57 243.31 243.37 0.0M
2021-02-19 241.48 241.84 240.16 241.49 0.0M
2021-02-18 245.28 245.94 242.18 242.40 0.0M
2021-02-17 246.09 246.62 244.95 245.50 0.0M
2021-02-16 247.91 248.55 245.63 246.80 0.0M
2021-02-15 247.19 248.02 246.02 247.60 0.0M
2021-02-12 245.81 246.06 244.29 245.05 0.0M
2021-02-10 243.82 245.22 242.90 244.95 0.0M
2021-02-09 246.03 246.93 243.86 245.32 0.0M
2021-02-08 242.18 246.26 242.18 245.92 0.0M
2021-02-05 238.96 241.18 238.07 241.04 0.0M
2021-02-04 237.58 238.31 236.95 237.66 0.0M
2021-02-03 235.26 237.49 235.26 237.49 0.0M
2021-02-02 231.94 233.61 231.65 233.37 0.0M
2021-02-01 227.57 231.94 227.57 231.27 0.0M
2021-01-29 230.44 231.37 226.92 227.03 0.0M
2021-01-28 227.84 230.83 226.82 229.93 0.0M
2021-01-27 231.20 232.31 230.99 232.07 0.0M
2021-01-26 230.53 231.26 229.82 230.03 0.0M
2021-01-25 233.72 233.72 230.93 231.65 0.0M
2021-01-22 231.02 233.34 231.02 232.93 0.0M
2021-01-21 231.47 233.56 231.36 232.39 0.0M
2021-01-20 230.16 230.56 229.02 230.41 0.0M
2021-01-19 229.43 231.26 229.05 229.92 0.0M
2021-01-18 230.68 231.36 229.09 229.80 0.0M
2021-01-15 234.32 235.18 232.10 232.27 0.0M
2021-01-14 233.43 236.08 232.99 234.70 0.0M
2021-01-13 232.61 234.07 232.21 233.75 0.0M
2021-01-12 231.21 233.20 230.66 232.81 0.0M
2021-01-08 230.44 232.76 229.30 232.71 0.0M
2021-01-07 229.22 231.56 229.15 229.96 0.0M
2021-01-06 224.32 226.09 224.12 225.76 0.0M
2021-01-05 224.23 225.27 223.61 224.59 0.0M
2021-01-04 229.02 229.02 224.13 225.73 0.0M