Daiwa iFreeETF TOPIX Double Inverse(-2x) Index (1368)

1368
🏛️ 일본 →
298.00
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
2023-12-29 787.00 794.00 779.00 785.00 0.1M
2023-12-28 794.00 795.00 787.00 787.00 0.1M
2023-12-27 798.00 798.00 786.00 787.00 0.1M
2023-12-26 804.00 813.00 804.00 808.00 0.0M
2023-12-25 795.00 809.00 794.00 807.00 0.0M
2023-12-22 812.00 812.00 800.00 809.00 0.0M
2023-12-21 815.00 821.00 813.00 818.00 0.1M
2023-12-20 807.00 807.00 791.00 800.00 0.1M
2023-12-19 823.00 832.00 809.00 811.00 0.1M
2023-12-18 825.00 839.00 822.00 824.00 0.1M
2023-12-15 817.00 819.00 805.00 811.00 0.0M
2023-12-14 799.00 826.00 797.00 819.00 0.2M
2023-12-13 794.00 803.00 792.00 798.00 0.0M
2023-12-12 783.00 799.00 783.00 799.00 0.1M
2023-12-11 804.00 805.00 792.00 796.00 0.1M
2023-12-08 809.00 824.00 804.00 819.00 0.1M
2023-12-07 788.00 799.00 786.00 796.00 0.0M
2023-12-06 804.00 805.00 776.00 778.00 0.1M
2023-12-05 800.00 811.00 794.00 809.00 0.0M
2023-12-04 789.00 806.00 789.00 797.00 0.1M
2023-12-01 780.00 785.00 778.00 782.00 0.0M
2023-11-30 797.00 802.00 788.00 789.00 0.1M
2023-11-29 792.00 798.00 786.00 795.00 0.1M
2023-11-28 779.00 791.00 779.00 787.00 0.1M
2023-11-27 775.00 786.00 769.00 783.00 0.1M
2023-11-24 772.00 778.00 771.00 777.00 0.0M
2023-11-22 798.00 798.00 779.00 786.00 0.0M
2023-11-21 788.00 801.00 788.00 793.00 0.1M
2023-11-20 777.00 792.00 768.00 789.00 0.0M
2023-11-17 796.00 797.00 777.00 777.00 0.0M
2023-11-16 792.00 798.00 782.00 793.00 0.0M
2023-11-15 787.00 795.00 787.00 789.00 0.1M
2023-11-14 802.00 809.00 802.00 809.00 0.0M
2023-11-13 803.00 818.00 802.00 815.00 0.0M
2023-11-10 824.00 831.00 812.00 815.00 0.0M
2023-11-09 834.00 841.00 812.00 815.00 0.1M
2023-11-08 810.00 843.00 810.00 836.00 0.1M
2023-11-07 803.00 820.00 800.00 820.00 0.0M
2023-11-06 802.00 804.00 793.00 800.00 0.1M
2023-11-02 819.00 832.00 815.00 827.00 0.0M
2023-11-01 843.00 847.00 834.00 834.00 0.1M
2023-10-31 886.00 898.00 875.00 880.00 0.1M
2023-10-30 899.00 906.00 891.00 897.00 0.1M
2023-10-27 897.00 901.00 877.00 878.00 0.1M
2023-10-26 898.00 910.00 889.00 906.00 0.1M
2023-10-25 880.00 885.00 869.00 883.00 0.1M
2023-10-24 889.00 927.00 887.00 892.00 0.2M
2023-10-23 888.00 893.00 883.00 893.00 0.1M
2023-10-20 885.00 892.00 872.00 882.00 0.0M
2023-10-19 871.00 879.00 864.00 875.00 0.0M
2023-10-18 850.00 861.00 849.00 850.00 0.1M
2023-10-17 845.00 863.00 840.00 855.00 0.1M
2023-10-16 856.00 873.00 854.00 867.00 0.2M
2023-10-13 830.00 846.00 827.00 843.00 0.1M
2023-10-12 833.00 835.00 817.00 819.00 0.0M
2023-10-11 841.00 846.00 835.00 843.00 0.0M
2023-10-10 854.00 858.00 838.00 840.00 0.0M
2023-10-06 880.00 884.00 867.00 878.00 0.1M
2023-10-05 903.00 910.00 877.00 877.00 0.2M
2023-10-04 901.00 919.00 894.00 917.00 0.2M
2023-10-03 851.00 876.00 850.00 873.00 0.1M
2023-10-02 830.00 844.00 814.00 843.00 0.0M
2023-09-29 819.00 844.00 818.00 838.00 0.1M
2023-09-28 814.00 832.00 809.00 820.00 0.1M
2023-09-27 826.00 836.00 814.00 815.00 0.1M
2023-09-26 807.00 821.00 807.00 817.00 0.0M
2023-09-25 810.00 819.00 806.00 808.00 0.0M
2023-09-22 825.00 831.00 809.00 816.00 0.1M
2023-09-21 801.00 812.00 794.00 810.00 0.1M
2023-09-20 779.00 796.00 778.00 795.00 0.0M
2023-09-19 788.00 790.00 779.00 779.00 0.1M
2023-09-15 784.00 786.00 775.00 780.00 0.1M
2023-09-14 807.00 810.00 793.00 797.00 0.1M
2023-09-13 816.00 820.00 809.00 815.00 0.0M
2023-09-12 821.00 829.00 814.00 814.00 0.0M
2023-09-11 822.00 834.00 819.00 829.00 0.0M
2023-09-08 818.00 834.00 814.00 829.00 0.1M
2023-09-07 812.00 814.00 803.00 812.00 0.1M
2023-09-06 814.00 814.00 804.00 807.00 0.1M
2023-09-05 821.00 829.00 816.00 820.00 0.0M
2023-09-04 833.00 835.00 820.00 822.00 0.1M
2023-09-01 855.00 855.00 834.00 837.00 0.0M
2023-08-31 863.00 863.00 847.00 853.00 0.0M
2023-08-30 864.00 868.00 858.00 865.00 0.0M
2023-08-29 869.00 876.00 865.00 873.00 0.1M
2023-08-28 884.00 889.00 874.00 874.00 0.1M
2023-08-25 902.00 905.00 896.00 903.00 0.1M
2023-08-24 890.00 894.00 884.00 887.00 0.1M
2023-08-23 911.00 912.00 893.00 894.00 0.1M
2023-08-22 913.00 914.00 903.00 904.00 0.0M
2023-08-21 924.00 931.00 913.00 925.00 0.1M
2023-08-18 930.00 935.00 918.00 927.00 0.0M
2023-08-17 912.00 935.00 912.00 916.00 0.1M
2023-08-16 899.00 909.00 896.00 907.00 0.1M
2023-08-15 880.00 886.00 878.00 886.00 0.0M
2023-08-14 872.00 896.00 867.00 893.00 0.0M
2023-08-10 899.00 899.00 874.00 876.00 0.0M
2023-08-09 889.00 895.00 887.00 891.00 0.0M
2023-08-08 882.00 889.00 878.00 886.00 0.1M
2023-08-07 907.00 910.00 889.00 890.00 0.0M
2023-08-04 910.00 914.00 895.00 898.00 0.1M
2023-08-03 894.00 907.00 891.00 904.00 0.1M
2023-08-02 869.00 882.00 859.00 880.00 0.1M
2023-08-01 860.00 864.00 851.00 854.00 0.1M
2023-07-31 868.00 871.00 857.00 865.00 0.2M
2023-07-28 906.00 916.00 884.00 886.00 0.1M
2023-07-27 900.00 902.00 883.00 884.00 0.1M
2023-07-26 894.00 904.00 892.00 895.00 0.1M
2023-07-25 893.00 901.00 892.00 894.00 0.0M
2023-07-24 899.00 902.00 893.00 897.00 0.0M
2023-07-21 915.00 922.00 906.00 911.00 0.1M
2023-07-20 900.00 913.00 896.00 913.00 0.0M
2023-07-19 902.00 910.00 899.00 900.00 0.1M
2023-07-18 933.00 933.00 913.00 920.00 0.1M
2023-07-14 919.00 944.00 916.00 932.00 0.2M
2023-07-13 940.00 950.00 923.00 928.00 0.1M
2023-07-12 929.00 952.00 928.00 946.00 0.2M
2023-07-11 918.00 939.00 918.00 933.00 0.1M
2023-07-10 918.00 933.00 913.00 927.00 0.2M
2023-07-07 916.00 926.00 905.00 919.00 0.1M
2023-07-06 892.00 907.00 888.00 902.00 0.2M
2023-07-05 889.00 894.00 876.00 881.00 0.1M
2023-07-04 879.00 884.00 876.00 880.00 0.1M
2023-07-03 882.00 882.00 868.00 870.00 0.2M
2023-06-30 893.00 904.00 890.00 894.00 0.2M
2023-06-29 883.00 893.00 874.00 888.00 0.3M
2023-06-28 911.00 914.00 889.00 890.00 0.1M
2023-06-27 920.00 937.00 916.00 925.00 0.1M
2023-06-26 920.00 935.00 911.00 922.00 0.1M
2023-06-23 882.00 924.00 881.00 918.00 0.4M
2023-06-22 895.00 895.00 879.00 891.00 0.1M
2023-06-21 910.00 910.00 889.00 893.00 0.1M
2023-06-20 904.00 913.00 899.00 902.00 0.1M
2023-06-19 881.00 906.00 881.00 896.00 0.1M
2023-06-16 896.00 906.00 886.00 887.00 0.1M
2023-06-15 895.00 901.00 881.00 894.00 0.1M
2023-06-14 902.00 905.00 886.00 894.00 0.2M
2023-06-13 931.00 931.00 910.00 917.00 0.1M
2023-06-12 943.00 948.00 937.00 940.00 0.1M
2023-06-09 967.00 968.00 949.00 952.00 0.2M
2023-06-08 969.00 992.00 960.00 982.00 0.2M
2023-06-07 935.00 970.00 931.00 967.00 0.4M
2023-06-06 969.00 974.00 943.00 943.00 0.1M
2023-06-05 967.00 970.00 958.00 958.00 0.1M
2023-06-02 1,014.00 1,014.00 991.00 992.00 0.1M
2023-06-01 1,043.00 1,045.00 1,021.00 1,023.00 0.1M
2023-05-31 1,033.00 1,046.00 1,025.00 1,042.00 0.1M
2023-05-30 1,019.00 1,030.00 1,012.00 1,016.00 0.1M
2023-05-29 998.00 1,016.00 998.00 1,012.00 0.1M
2023-05-26 1,022.00 1,028.00 1,014.00 1,028.00 0.0M
2023-05-25 1,030.00 1,033.00 1,020.00 1,027.00 0.1M
2023-05-24 1,021.00 1,027.00 1,013.00 1,023.00 0.2M
2023-05-23 992.00 1,019.00 987.00 1,013.00 0.1M
2023-05-22 1,019.00 1,019.00 1,000.00 1,001.00 0.0M
2023-05-19 1,006.00 1,015.00 1,004.00 1,014.00 0.1M
2023-05-18 1,018.00 1,029.00 1,013.00 1,018.00 0.2M
2023-05-17 1,047.00 1,047.00 1,037.00 1,042.00 0.1M
2023-05-16 1,050.00 1,054.00 1,046.00 1,046.00 0.0M
2023-05-15 1,067.00 1,070.00 1,059.00 1,061.00 0.0M
2023-05-12 1,093.00 1,093.00 1,075.00 1,077.00 0.0M
2023-05-11 1,096.00 1,098.00 1,090.00 1,093.00 0.0M
2023-05-10 1,077.00 1,092.00 1,077.00 1,090.00 0.0M
2023-05-09 1,100.00 1,101.00 1,077.00 1,077.00 0.0M
2023-05-08 1,103.00 1,108.00 1,097.00 1,105.00 0.0M
2023-05-02 1,094.00 1,108.00 1,092.00 1,103.00 0.0M
2023-05-01 1,105.00 1,109.00 1,097.00 1,099.00 0.1M
2023-04-28 1,128.00 1,144.00 1,121.00 1,121.00 0.1M
2023-04-27 1,168.00 1,169.00 1,148.00 1,150.00 0.0M
2023-04-26 1,154.00 1,168.00 1,151.00 1,159.00 0.1M
2023-04-25 1,134.00 1,141.00 1,124.00 1,141.00 0.1M
2023-04-24 1,142.00 1,146.00 1,138.00 1,146.00 0.0M
2023-04-21 1,149.00 1,152.00 1,135.00 1,149.00 0.0M
2023-04-20 1,153.00 1,155.00 1,139.00 1,142.00 0.0M
2023-04-19 1,143.00 1,151.00 1,140.00 1,142.00 0.1M
2023-04-18 1,149.00 1,150.00 1,138.00 1,143.00 0.0M
2023-04-17 1,159.00 1,167.00 1,156.00 1,158.00 0.0M
2023-04-14 1,167.00 1,173.00 1,164.00 1,166.00 0.1M
2023-04-13 1,188.00 1,191.00 1,178.00 1,181.00 0.0M
2023-04-12 1,189.00 1,189.00 1,179.00 1,180.00 0.0M
2023-04-11 1,197.00 1,206.00 1,189.00 1,198.00 0.0M
2023-04-10 1,216.00 1,222.00 1,209.00 1,219.00 0.0M
2023-04-07 1,235.00 1,236.00 1,226.00 1,234.00 0.0M
2023-04-06 1,234.00 1,241.00 1,229.00 1,237.00 0.0M
2023-04-05 1,182.00 1,212.00 1,182.00 1,212.00 0.1M
2023-04-04 1,167.00 1,174.00 1,163.00 1,166.00 0.0M
2023-04-03 1,170.00 1,181.00 1,166.00 1,171.00 0.0M
2023-03-31 1,197.00 1,197.00 1,179.00 1,183.00 0.1M
2023-03-30 1,209.00 1,223.00 1,206.00 1,212.00 0.0M
2023-03-29 1,257.00 1,261.00 1,228.00 1,229.00 0.1M
2023-03-28 1,252.00 1,272.00 1,251.00 1,264.00 0.0M
2023-03-27 1,263.00 1,278.00 1,263.00 1,271.00 0.0M
2023-03-24 1,281.00 1,291.00 1,275.00 1,280.00 0.0M
2023-03-23 1,291.00 1,303.00 1,272.00 1,275.00 0.0M
2023-03-22 1,269.00 1,276.00 1,260.00 1,268.00 0.1M
2023-03-20 1,289.00 1,316.00 1,280.00 1,314.00 0.1M
2023-03-17 1,287.00 1,293.00 1,273.00 1,277.00 0.1M
2023-03-16 1,338.00 1,342.00 1,304.00 1,305.00 0.1M
2023-03-15 1,265.00 1,288.00 1,261.00 1,278.00 0.0M
2023-03-14 1,281.00 1,310.00 1,281.00 1,295.00 0.1M
2023-03-13 1,217.00 1,245.00 1,215.00 1,228.00 0.1M
2023-03-10 1,175.00 1,193.00 1,166.00 1,192.00 0.1M
2023-03-09 1,155.00 1,155.00 1,145.00 1,147.00 0.0M
2023-03-08 1,182.00 1,182.00 1,167.00 1,172.00 0.0M
2023-03-07 1,190.00 1,190.00 1,175.00 1,179.00 0.1M
2023-03-06 1,190.00 1,194.00 1,184.00 1,185.00 0.0M
2023-03-03 1,227.00 1,229.00 1,205.00 1,207.00 0.1M
2023-03-02 1,230.00 1,243.00 1,226.00 1,239.00 0.0M
2023-03-01 1,244.00 1,251.00 1,234.00 1,237.00 0.1M
2023-02-28 1,237.00 1,245.00 1,230.00 1,243.00 0.0M
2023-02-27 1,255.00 1,255.00 1,239.00 1,239.00 0.0M
2023-02-24 1,262.00 1,264.00 1,245.00 1,250.00 0.1M
2023-02-22 1,254.00 1,270.00 1,250.00 1,262.00 0.1M
2023-02-21 1,234.00 1,243.00 1,229.00 1,237.00 0.0M
2023-02-20 1,242.00 1,246.00 1,233.00 1,237.00 0.1M
2023-02-17 1,251.00 1,251.00 1,238.00 1,243.00 0.0M
2023-02-16 1,238.00 1,242.00 1,230.00 1,234.00 0.0M
2023-02-15 1,236.00 1,255.00 1,234.00 1,250.00 0.0M
2023-02-14 1,239.00 1,249.00 1,237.00 1,241.00 0.0M
2023-02-13 1,255.00 1,274.00 1,251.00 1,263.00 0.0M
2023-02-10 1,253.00 1,258.00 1,235.00 1,253.00 0.0M
2023-02-09 1,265.00 1,265.00 1,249.00 1,255.00 0.0M
2023-02-08 1,252.00 1,261.00 1,247.00 1,255.00 0.0M
2023-02-07 1,254.00 1,258.00 1,248.00 1,256.00 0.0M
2023-02-06 1,252.00 1,264.00 1,248.00 1,261.00 0.0M
2023-02-03 1,284.00 1,285.00 1,268.00 1,273.00 0.0M
2023-02-02 1,264.00 1,285.00 1,264.00 1,278.00 0.0M
2023-02-01 1,249.00 1,272.00 1,248.00 1,270.00 0.0M
2023-01-31 1,251.00 1,269.00 1,246.00 1,266.00 0.0M
2023-01-30 1,258.00 1,264.00 1,252.00 1,258.00 0.1M
2023-01-27 1,259.00 1,265.00 1,254.00 1,256.00 0.0M
2023-01-26 1,255.00 1,268.00 1,250.00 1,264.00 0.0M
2023-01-25 1,275.00 1,278.00 1,256.00 1,263.00 0.0M
2023-01-24 1,286.00 1,287.00 1,268.00 1,271.00 0.0M
2023-01-23 1,309.00 1,318.00 1,303.00 1,306.00 0.0M
2023-01-20 1,354.00 1,355.00 1,332.00 1,333.00 0.0M
2023-01-19 1,343.00 1,350.00 1,333.00 1,349.00 0.0M
2023-01-18 1,359.00 1,370.00 1,321.00 1,322.00 0.1M
2023-01-17 1,385.00 1,391.00 1,366.00 1,371.00 0.1M
2023-01-16 1,385.00 1,396.00 1,378.00 1,396.00 0.0M
2023-01-13 1,366.00 1,376.00 1,354.00 1,373.00 0.1M
2023-01-12 1,372.00 1,372.00 1,359.00 1,363.00 0.0M
2023-01-11 1,392.00 1,392.00 1,373.00 1,375.00 0.0M
2023-01-10 1,390.00 1,406.00 1,384.00 1,402.00 0.0M
2023-01-06 1,431.00 1,433.00 1,404.00 1,411.00 0.0M
2023-01-05 1,423.00 1,429.00 1,415.00 1,420.00 0.1M
2023-01-04 1,411.00 1,433.00 1,411.00 1,423.00 0.1M