GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

일본 니케이225 : ( NKY:IND )

29,106 ▲ 506 (1.77%)

2021-10-26
최근 1년 일별 시세 (2021-10-26 종가기준)
날짜 종가 전일대비 변동률
21-10-26 29,106 ▲506 ▲1.77%
21-10-25 28,600 ▼-204 ▼-0.71%
21-10-22 28,805 ▲96 ▲0.33%
21-10-21 28,709 ▼-547 ▼-1.87%
21-10-20 29,256 ▲40 ▲0.14%
21-10-19 29,216 ▲190 ▲0.65%
21-10-18 29,025 ▼-43 ▼-0.15%
21-10-15 29,069 ▲518 ▲1.81%
21-10-14 28,551 ▲411 ▲1.46%
21-10-13 28,140 ▼-90 ▼-0.32%
21-10-12 28,231 ▼-268 ▼-0.94%
21-10-11 28,498 ▲449 ▲1.6%
21-10-08 28,049 ▲371 ▲1.34%
21-10-07 27,678 ▲149 ▲0.54%
21-10-06 27,529 ▼-293 ▼-1.05%
21-10-05 27,822 ▼-623 ▼-2.19%
21-10-04 28,445 ▼-326 ▼-1.13%
21-10-01 28,771 ▼-682 ▼-2.32%
21-09-30 29,453 ▼-92 ▼-0.31%
21-09-29 29,544 ▼-640 ▼-2.12%
21-09-28 30,184 ▼-56 ▼-0.19%
21-09-27 30,240 ▼-9 ▼-0.03%
21-09-24 30,249 ▲609 ▲2.05%
21-09-22 29,639 ▼-200 ▼-0.67%
21-09-21 29,840 ▼-660 ▼-2.16%
21-09-17 30,500 ▲177 ▲0.58%
21-09-16 30,323 ▼-188 ▼-0.62%
21-09-15 30,512 ▼-158 ▼-0.52%
21-09-14 30,670 ▲223 ▲0.73%
21-09-13 30,447 ▲66 ▲0.22%
21-09-10 30,382 ▲374 ▲1.25%
21-09-09 30,008 ▼-173 ▼-0.57%
21-09-08 30,181 ▲265 ▲0.89%
21-09-07 29,916 ▲256 ▲0.86%
21-09-06 29,660 ▲532 ▲1.83%
21-09-03 29,128 ▲585 ▲2.05%
21-09-02 28,544 ▲92 ▲0.32%
21-09-01 28,451 ▲361 ▲1.29%
21-08-31 28,090 ▲300 ▲1.08%
21-08-30 27,789 ▲148 ▲0.54%
21-08-27 27,641 ▼-101 ▼-0.36%
21-08-26 27,742 ▲17 ▲0.06%
21-08-25 27,725 ▼-7 ▼-0.03%
21-08-24 27,732 ▲238 ▲0.87%
21-08-23 27,494 ▲481 ▲1.78%
21-08-20 27,013 ▼-268 ▼-0.98%
21-08-19 27,281 ▼-305 ▼-1.11%
21-08-18 27,586 ▲161 ▲0.59%
21-08-17 27,424 ▼-99 ▼-0.36%
21-08-16 27,523 ▼-454 ▼-1.62%
21-08-13 27,977 ▼-38 ▼-0.14%
21-08-12 28,015 ▼-55 ▼-0.2%
21-08-11 28,071 ▲182 ▲0.65%
21-08-10 27,888 ▲68 ▲0.24%
21-08-06 27,820 ▲92 ▲0.33%
21-08-05 27,728 ▲144 ▲0.52%
21-08-04 27,584 ▼-58 ▼-0.21%
21-08-03 27,642 ▼-139 ▼-0.5%
21-08-02 27,781 ▲497 ▲1.82%
21-07-30 27,284 ▼-499 ▼-1.8%
21-07-29 27,782 ▲201 ▲0.73%
21-07-28 27,582 ▼-389 ▼-1.39%
21-07-27 27,970 ▲137 ▲0.49%
21-07-26 27,833 ▲285 ▲1.03%
21-07-21 27,548 ▲160 ▲0.58%
21-07-20 27,388 ▼-265 ▼-0.96%
21-07-19 27,653 ▼-350 ▼-1.25%
21-07-16 28,003 ▼-276 ▼-0.98%
21-07-15 28,279 ▼-329 ▼-1.15%
21-07-14 28,608 ▼-110 ▼-0.38%
21-07-13 28,718 ▲149 ▲0.52%
21-07-12 28,569 ▲629 ▲2.25%
21-07-09 27,940 ▼-178 ▼-0.63%
21-07-08 28,118 ▼-249 ▼-0.88%
21-07-07 28,367 ▼-276 ▼-0.96%
21-07-06 28,643 ▲45 ▲0.16%
21-07-05 28,598 ▼-185 ▼-0.64%
21-07-02 28,783 ▲76 ▲0.26%
21-07-01 28,707 ▼-84 ▼-0.29%
21-06-30 28,792 ▼-21 ▼-0.07%
21-06-29 28,813 ▼-235 ▼-0.81%
21-06-28 29,048 ▼-18 ▼-0.06%
21-06-25 29,066 ▲191 ▲0.66%
21-06-24 28,875 -0 -0%
21-06-23 28,875 ▼-9 ▼-0.03%
21-06-22 28,884 ▲873 ▲3.12%
21-06-21 28,011 ▼-953 ▼-3.29%
21-06-18 28,964 ▼-54 ▼-0.19%
21-06-17 29,018 ▼-273 ▼-0.93%
21-06-16 29,291 ▼-150 ▼-0.51%
21-06-15 29,441 ▲280 ▲0.96%
21-06-14 29,162 ▲213 ▲0.74%
21-06-11 28,949 ▼-10 ▼-0.03%
21-06-10 28,959 ▲98 ▲0.34%
21-06-09 28,861 ▼-103 ▼-0.36%
21-06-08 28,964 ▼-56 ▼-0.19%
21-06-07 29,019 ▲78 ▲0.27%
21-06-04 28,942 ▼-117 ▼-0.4%
21-06-03 29,058 ▲112 ▲0.39%
21-06-02 28,946 ▲132 ▲0.46%
21-06-01 28,814 ▼-46 ▼-0.16%
21-05-31 28,860 ▼-289 ▼-0.99%
21-05-28 29,149 ▲600 ▲2.1%
21-05-27 28,549 ▼-93 ▼-0.32%
21-05-26 28,642 ▲88 ▲0.31%
21-05-25 28,554 ▲189 ▲0.67%
21-05-24 28,365 ▲47 ▲0.17%
21-05-21 28,318 ▲220 ▲0.78%
21-05-20 28,098 ▲54 ▲0.19%
21-05-19 28,044 ▼-362 ▼-1.27%
21-05-18 28,407 ▲582 ▲2.09%
21-05-17 27,825 ▼-260 ▼-0.93%
21-05-14 28,084 ▲636 ▲2.32%
21-05-13 27,448 ▼-700 ▼-2.49%
21-05-12 28,148 ▼-461 ▼-1.61%
21-05-11 28,609 ▼-910 ▼-3.08%
21-05-10 29,518 ▲161 ▲0.55%
21-05-07 29,358 ▲26 ▲0.09%
21-05-06 29,331 ▲519 ▲1.8%
21-04-30 28,813 ▼-241 ▼-0.83%
21-04-28 29,054 ▲62 ▲0.21%
21-04-27 28,992 ▼-134 ▼-0.46%
21-04-26 29,126 ▲106 ▲0.37%
21-04-23 29,021 ▼-168 ▼-0.58%
21-04-22 29,188 ▲680 ▲2.39%
21-04-21 28,509 ▼-592 ▼-2.03%
21-04-20 29,100 ▼-585 ▼-1.97%
21-04-19 29,685 ▲2 ▲0.01%
21-04-16 29,683 ▲41 ▲0.14%
21-04-15 29,643 ▲22 ▲0.07%
21-04-14 29,621 ▼-131 ▼-0.44%
21-04-13 29,752 ▲213 ▲0.72%
21-04-12 29,539 ▼-229 ▼-0.77%
21-04-09 29,768 ▲59 ▲0.2%
21-04-08 29,709 ▼-22 ▼-0.07%
21-04-07 29,731 ▲34 ▲0.11%
21-04-06 29,697 ▼-393 ▼-1.31%
21-04-05 30,089 ▲235 ▲0.79%
21-04-02 29,854 ▲465 ▲1.58%
21-04-01 29,389 ▲210 ▲0.72%
21-03-31 29,179 ▼-254 ▼-0.86%
21-03-30 29,433 ▲48 ▲0.16%
21-03-29 29,385 ▲208 ▲0.71%
21-03-26 29,177 ▲447 ▲1.56%
21-03-25 28,730 ▲324 ▲1.14%
21-03-24 28,406 ▼-590 ▼-2.03%
21-03-23 28,996 ▼-178 ▼-0.61%
21-03-22 29,174 ▼-618 ▼-2.07%
21-03-19 29,792 ▼-425 ▼-1.41%
21-03-18 30,217 ▲302 ▲1.01%
21-03-17 29,914 ▼-7 ▼-0.02%
21-03-16 29,921 ▲154 ▲0.52%
21-03-15 29,767 ▲49 ▲0.16%
21-03-12 29,718 ▲506 ▲1.73%
21-03-11 29,212 ▲175 ▲0.6%
21-03-10 29,037 ▲9 ▲0.03%
21-03-09 29,028 ▲285 ▲0.99%
21-03-08 28,743 ▼-121 ▼-0.42%
21-03-05 28,864 ▼-66 ▼-0.23%
21-03-04 28,930 ▼-629 ▼-2.13%
21-03-03 29,559 ▲151 ▲0.51%
21-03-02 29,408 ▼-255 ▼-0.86%
21-03-01 29,664 ▲697 ▲2.41%
21-02-26 28,966 ▼-1,202 ▼-0%
21-02-25 30,168 ▲497 ▲1.67%
21-02-24 29,672 ▼-484 ▼-1.6%
21-02-22 30,156 ▲138 ▲0.46%
21-02-19 30,018 ▼-218 ▼-0.72%
21-02-18 30,236 ▼-56 ▼-0.18%
21-02-17 30,292 ▼-176 ▼-0.58%
21-02-16 30,468 ▲384 ▲1.28%
21-02-15 30,084 ▲564 ▲1.91%
21-02-12 29,520 ▼-43 ▼-0.15%
21-02-10 29,563 ▲57 ▲0.19%
21-02-09 29,506 ▲117 ▲0.4%
21-02-08 29,389 ▲609 ▲2.12%
21-02-05 28,779 ▲437 ▲1.54%
21-02-04 28,342 ▼-305 ▼-1.06%
21-02-03 28,647 ▲284 ▲1%
21-02-02 28,362 ▲271 ▲0.96%
21-02-01 28,091 ▲428 ▲1.55%
21-01-29 27,663 ▼-534 ▼-1.89%
21-01-28 28,197 ▼-438 ▼-1.53%
21-01-27 28,635 ▲89 ▲0.31%
21-01-26 28,546 ▼-276 ▼-0.96%
21-01-25 28,822 ▲191 ▲0.67%
21-01-22 28,631 ▼-125 ▼-0.43%
21-01-21 28,757 ▲234 ▲0.82%
21-01-20 28,523 ▼-110 ▼-0.38%
21-01-19 28,633 ▲391 ▲1.38%
21-01-18 28,242 ▼-277 ▼-0.97%
21-01-15 28,519 ▼-179 ▼-0.62%
21-01-14 28,698 ▲242 ▲0.85%
21-01-13 28,457 ▲292 ▲1.04%
21-01-12 28,164 ▲25 ▲0.09%
21-01-08 28,139 ▲649 ▲2.36%
21-01-07 27,490 ▲434 ▲1.6%
21-01-06 27,056 ▼-103 ▼-0.38%
21-01-05 27,159 ▼-100 ▼-0.37%
21-01-04 27,258 ▼-186 ▼-0.68%
20-12-30 27,444 ▼-124 ▼-0.45%
20-12-29 27,568 ▲714 ▲2.66%
20-12-28 26,854 ▲197 ▲0.74%
20-12-25 26,657 ▼-12 ▼-0.04%
20-12-24 26,668 ▲144 ▲0.54%
20-12-23 26,525 ▲88 ▲0.33%
20-12-22 26,436 ▼-278 ▼-1.04%
20-12-21 26,714 ▼-49 ▼-0.18%
20-12-18 26,763 ▼-43 ▼-0.16%
20-12-17 26,807 ▲49 ▲0.18%
20-12-16 26,757 ▲70 ▲0.26%
20-12-15 26,688 ▼-45 ▼-0.17%
20-12-14 26,732 ▲80 ▲0.3%
20-12-11 26,653 ▼-104 ▼-0.39%
20-12-10 26,756 ▼-62 ▼-0.23%
20-12-09 26,818 ▲351 ▲1.33%
20-12-08 26,467 ▼-80 ▼-0.3%
20-12-07 26,547 ▼-204 ▼-0.76%
20-12-04 26,751 ▼-58 ▼-0.22%
20-12-03 26,809 ▲8 ▲0.03%
20-12-02 26,801 ▲13 ▲0.05%
20-12-01 26,788 ▲354 ▲1.34%
20-11-30 26,434 ▼-211 ▼-0.79%
20-11-27 26,645 ▲107 ▲0.4%
20-11-26 26,537 ▲240 ▲0.91%
20-11-25 26,297 ▲131 ▲0.5%
20-11-24 26,166 ▲638 ▲2.5%
20-11-20 25,527 ▼-107 ▼-0.42%
20-11-19 25,634 ▼-94 ▼-0.37%
20-11-18 25,728 ▼-286 ▼-1.1%
20-11-17 26,015 ▲108 ▲0.42%
20-11-16 25,907 ▲521 ▲2.05%
20-11-13 25,386 ▼-135 ▼-0.53%
20-11-12 25,521 ▲171 ▲0.67%
20-11-11 25,350 ▲444 ▲1.78%
20-11-10 24,906 ▲66 ▲0.27%
20-11-09 24,840 ▲515 ▲2.12%
20-11-06 24,325 ▲220 ▲0.91%
20-11-05 24,105 ▲410 ▲1.73%
20-11-04 23,695 ▲400 ▲1.72%
20-11-02 23,295 ▲318 ▲1.38%
20-10-30 22,977 ▼-355 ▼-1.52%
20-10-29 23,332 ▼-87 ▼-0.37%
20-10-28 23,419 ▼-67 ▼-0.29%
20-10-27 23,486 ▼-9 ▼-0.04%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남