Topix 100 (TOPX100)

TOPX100
🏛️ 일본 →
2,161.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,168.81 2,169.55 2,166.09 2,167.33 0.0K
09:05 2,166.28 2,167.20 2,159.44 2,167.20 0.0K
09:10 2,167.04 2,167.80 2,165.06 2,165.61 0.0K
09:15 2,165.00 2,165.84 2,161.95 2,162.57 0.0K
09:20 2,162.54 2,162.72 2,159.44 2,159.44 0.0K
09:25 2,160.45 2,160.45 2,157.52 2,158.60 0.0K
09:30 2,158.19 2,158.86 2,157.26 2,158.42 0.0K
09:35 2,158.70 2,161.54 2,158.31 2,161.49 0.0K
09:40 2,161.53 2,162.99 2,160.07 2,160.73 0.0K
09:45 2,160.80 2,160.80 2,157.00 2,157.55 0.0K
09:50 2,157.39 2,158.48 2,156.87 2,158.48 0.0K
09:55 2,159.18 2,159.95 2,157.21 2,157.21 0.0K
10:00 2,157.16 2,159.04 2,156.52 2,156.69 0.0K
10:05 2,156.51 2,156.51 2,154.46 2,155.70 0.0K
10:10 2,155.85 2,158.31 2,155.58 2,158.31 0.0K
10:15 2,158.12 2,160.21 2,157.88 2,160.21 0.0K
10:20 2,160.13 2,161.63 2,160.12 2,160.58 0.0K
10:25 2,160.85 2,163.73 2,160.85 2,163.73 0.0K
10:30 2,163.69 2,165.14 2,163.69 2,164.73 0.0K
10:35 2,165.16 2,165.32 2,164.05 2,165.32 0.0K
10:40 2,165.32 2,167.61 2,165.32 2,167.61 0.0K
10:45 2,167.85 2,170.59 2,167.85 2,169.04 0.0K
10:50 2,169.16 2,170.01 2,168.24 2,168.45 0.0K
10:55 2,168.74 2,169.43 2,168.48 2,169.21 0.0K
11:00 2,169.27 2,169.46 2,166.56 2,167.39 0.0K
11:05 2,167.66 2,167.66 2,165.77 2,165.97 0.0K
11:10 2,165.45 2,165.52 2,163.45 2,163.60 0.0K
11:15 2,163.46 2,163.71 2,161.51 2,162.49 0.0K
11:20 2,162.69 2,164.95 2,162.54 2,164.95 0.0K
11:25 2,165.40 2,165.72 2,163.53 2,163.91 0.0K
11:30 2,164.01 2,164.08 2,164.01 2,164.08 0.0K
12:30 2,162.82 2,162.82 2,159.99 2,161.97 0.0K
12:35 2,161.66 2,162.72 2,160.47 2,160.85 0.0K
12:40 2,160.57 2,162.96 2,160.43 2,162.83 0.0K
12:45 2,162.20 2,163.01 2,161.89 2,161.89 0.0K
12:50 2,161.65 2,162.03 2,160.80 2,161.75 0.0K
12:55 2,161.92 2,162.48 2,161.56 2,161.58 0.0K
13:00 2,161.52 2,162.08 2,160.51 2,162.08 0.0K
13:05 2,161.93 2,163.40 2,161.73 2,163.40 0.0K
13:10 2,163.51 2,163.51 2,161.60 2,162.20 0.0K
13:15 2,162.55 2,163.19 2,162.07 2,162.57 0.0K
13:20 2,162.56 2,163.08 2,162.12 2,162.78 0.0K
13:25 2,162.93 2,163.42 2,162.61 2,163.42 0.0K
13:30 2,163.17 2,163.40 2,162.71 2,162.77 0.0K
13:35 2,162.29 2,162.80 2,161.99 2,162.23 0.0K
13:40 2,162.23 2,162.23 2,160.67 2,161.05 0.0K
13:45 2,161.02 2,161.02 2,159.80 2,159.87 0.0K
13:50 2,159.79 2,160.04 2,158.03 2,158.26 0.0K
13:55 2,158.53 2,159.57 2,157.96 2,159.50 0.0K
14:00 2,159.56 2,160.05 2,159.01 2,159.43 0.0K
14:05 2,159.54 2,159.72 2,159.17 2,159.53 0.0K
14:10 2,159.55 2,160.76 2,159.55 2,160.29 0.0K
14:15 2,160.29 2,162.05 2,160.14 2,162.05 0.0K
14:20 2,161.99 2,162.66 2,161.99 2,162.62 0.0K
14:25 2,162.63 2,163.23 2,162.24 2,162.50 0.0K
14:30 2,162.51 2,162.51 2,160.30 2,160.89 0.0K
14:35 2,161.03 2,161.54 2,160.83 2,161.11 0.0K
14:40 2,160.77 2,160.79 2,160.04 2,160.06 0.0K
14:45 2,160.57 2,161.43 2,160.36 2,161.42 0.0K
14:50 2,161.08 2,162.22 2,161.08 2,161.95 0.0K
14:55 2,162.04 2,162.59 2,160.90 2,162.59 0.0K
15:00 2,162.53 2,162.53 2,161.65 2,162.37 0.0K
15:05 2,162.45 2,163.14 2,162.26 2,162.88 0.0K
15:10 2,162.88 2,163.92 2,162.88 2,163.69 0.0K
15:15 2,163.72 2,163.72 2,162.67 2,163.25 0.0K
15:20 2,163.32 2,165.35 2,163.32 2,165.14 0.0K
15:25 2,164.81 2,164.81 2,164.79 2,164.79 0.0K
15:30 2,164.79 2,164.79 2,163.48 2,163.48 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,163.08 2,176.22 2,158.43 2,161.26 0.0M
2025-09-25 2,168.81 2,170.59 2,154.46 2,163.48 0.0M
2025-09-24 2,147.65 2,156.59 2,133.81 2,154.09 0.0M
2025-09-22 2,140.77 2,156.91 2,140.77 2,145.57 0.0M
2025-09-19 2,151.37 2,162.78 2,116.65 2,132.63 0.0M
2025-09-18 2,134.83 2,148.78 2,124.95 2,140.30 0.0M
2025-09-17 2,129.35 2,138.94 2,119.94 2,130.30 0.0M
2025-09-16 2,140.84 2,152.58 2,131.96 2,142.45 0.0M
2025-09-12 2,142.13 2,144.59 2,130.58 2,137.32 0.0M
2025-09-11 2,116.06 2,128.26 2,111.89 2,126.94 0.0M
2025-09-10 2,107.47 2,123.60 2,106.44 2,122.16 0.0M
2025-09-09 2,129.01 2,137.73 2,107.22 2,107.52 0.0M
2025-09-08 2,108.63 2,127.98 2,106.59 2,119.88 0.0M
2025-09-05 2,094.43 2,102.29 2,083.53 2,096.26 0.0M
2025-09-04 2,058.22 2,077.98 2,058.22 2,077.14 0.0M
2025-09-03 2,074.75 2,077.07 2,047.70 2,052.23 0.0M
2025-09-02 2,070.84 2,083.24 2,067.45 2,081.04 0.0M
2025-09-01 2,067.36 2,080.01 2,054.91 2,066.70 0.0M
2025-08-29 2,083.46 2,085.50 2,074.93 2,079.28 0.0M
2025-08-28 2,068.56 2,091.32 2,066.54 2,091.12 0.0M
2025-08-27 2,077.17 2,079.34 2,067.76 2,075.69 0.0M
2025-08-26 2,097.75 2,099.70 2,074.21 2,078.41 0.0M
2025-08-25 2,115.02 2,121.17 2,099.18 2,105.41 0.0M
2025-08-22 2,097.64 2,104.15 2,085.29 2,100.27 0.0M
2025-08-21 2,096.65 2,100.78 2,083.77 2,087.40 0.0M
2025-08-20 2,115.34 2,115.34 2,097.79 2,103.24 0.0M
2025-08-19 2,127.63 2,129.04 2,111.44 2,117.79 0.0M
2025-08-18 2,117.79 2,129.85 2,116.27 2,122.65 0.0M
2025-08-15 2,088.51 2,115.56 2,088.51 2,115.13 0.0M
2025-08-14 2,086.64 2,086.64 2,068.94 2,071.66 0.0M
2025-08-13 2,094.00 2,107.39 2,089.74 2,098.52 0.0M
2025-08-12 2,054.82 2,091.80 2,054.82 2,079.25 0.0M
2025-08-08 2,023.78 2,056.26 2,023.46 2,043.69 0.0M
2025-08-07 1,993.91 2,017.57 1,993.91 2,011.49 0.0M
2025-08-06 1,977.17 2,001.47 1,977.17 1,997.73 0.0M
2025-08-05 1,969.58 1,981.40 1,967.48 1,976.74 0.0M
2025-08-04 1,961.51 1,965.83 1,943.42 1,964.18 0.0M
2025-08-01 1,996.81 2,003.42 1,986.83 1,991.64 0.0M
2025-07-31 1,985.26 1,998.89 1,980.27 1,996.55 0.0M
2025-07-30 1,975.85 1,980.79 1,971.32 1,980.39 0.0M
2025-07-29 1,981.95 1,981.95 1,970.17 1,975.14 0.0M
2025-07-28 2,013.57 2,013.57 1,994.53 1,995.10 0.0M
2025-07-25 2,021.82 2,028.00 2,007.45 2,011.20 0.0M
2025-07-24 2,017.45 2,042.60 2,014.70 2,034.63 0.0M
2025-07-23 1,944.81 2,003.20 1,940.94 1,994.10 0.0M
2025-07-22 1,919.65 1,938.62 1,907.57 1,919.11 0.0M
2025-07-18 1,927.22 1,927.22 1,914.05 1,916.31 0.0M
2025-07-17 1,904.72 1,920.66 1,901.42 1,919.93 0.0M
2025-07-16 1,912.10 1,913.41 1,901.14 1,905.83 0.0M
2025-07-15 1,915.04 1,919.52 1,905.11 1,911.45 0.0M
2025-07-14 1,903.82 1,916.10 1,898.92 1,908.52 0.0M
2025-07-11 1,911.31 1,921.23 1,901.57 1,909.63 0.0M
2025-07-10 1,907.64 1,907.64 1,894.10 1,901.88 0.0M
2025-07-09 1,919.95 1,921.06 1,907.82 1,914.36 0.0M
2025-07-08 1,902.33 1,912.73 1,901.83 1,908.20 0.0M
2025-07-07 1,920.44 1,921.42 1,903.83 1,907.30 0.0M
2025-07-04 1,932.92 1,933.90 1,914.77 1,920.94 0.0M
2025-07-03 1,917.76 1,922.85 1,910.94 1,922.85 0.0M
2025-07-02 1,916.28 1,925.81 1,908.23 1,919.41 0.0M
2025-07-01 1,938.14 1,938.14 1,917.57 1,923.36 0.0M
2025-06-30 1,948.69 1,954.63 1,935.40 1,941.85 0.0M
2025-06-27 1,916.52 1,937.53 1,914.26 1,933.45 0.0M
2025-06-26 1,889.02 1,904.46 1,887.39 1,904.12 0.0M
2025-06-25 1,893.74 1,893.80 1,877.62 1,888.02 0.0M
2025-06-24 1,890.32 1,900.15 1,882.72 1,887.58 0.0M
2025-06-23 1,873.57 1,873.57 1,861.03 1,870.23 0.0M
2025-06-20 1,890.80 1,897.71 1,878.47 1,878.47 0.0M
2025-06-19 1,908.71 1,908.71 1,891.48 1,895.05 0.0M
2025-06-18 1,885.43 1,911.22 1,885.43 1,910.83 0.0M
2025-06-17 1,889.92 1,895.62 1,887.61 1,895.30 0.0M
2025-06-16 1,887.92 1,894.21 1,880.56 1,888.99 0.0M
2025-06-14 1,889.19 1,873.97 1,873.97 1,873.97 0.0M
2025-06-13 1,889.19 1,889.91 1,863.89 1,873.97 0.0M
2025-06-12 1,900.48 1,903.94 1,888.75 1,895.22 0.0M
2025-06-11 1,906.79 1,909.45 1,896.50 1,900.53 0.0M
2025-06-10 1,906.23 1,913.57 1,897.19 1,901.69 0.0M
2025-06-09 1,900.34 1,906.58 1,899.65 1,901.06 0.0M
2025-06-06 1,881.49 1,890.92 1,880.42 1,887.72 0.0M
2025-06-05 1,886.14 1,887.63 1,874.44 1,876.83 0.0M
2025-06-04 1,898.98 1,906.10 1,898.07 1,899.98 0.0M
2025-06-03 1,895.77 1,900.84 1,888.75 1,888.75 0.0M
2025-06-02 1,902.75 1,903.68 1,886.93 1,894.32 0.0M
2025-05-30 1,904.51 1,924.45 1,898.88 1,917.62 0.0M
2025-05-29 1,908.44 1,931.29 1,908.44 1,929.36 0.0M
2025-05-28 1,909.80 1,914.62 1,892.47 1,892.47 0.0M
2025-05-27 1,875.68 1,894.11 1,872.72 1,891.71 0.0M
2025-05-26 1,868.49 1,879.76 1,866.53 1,877.64 0.0M
2025-05-23 1,859.11 1,872.67 1,859.11 1,866.10 0.0M
2025-05-22 1,852.17 1,857.94 1,846.10 1,852.02 0.0M
2025-05-21 1,878.81 1,880.70 1,864.45 1,865.80 0.0M
2025-05-20 1,881.19 1,887.63 1,868.23 1,872.84 0.0M
2025-05-19 1,865.24 1,873.29 1,862.79 1,867.60 0.0M
2025-05-16 1,875.00 1,876.53 1,859.47 1,870.06 0.0M
2025-05-15 1,878.61 1,880.52 1,864.15 1,870.55 0.0M
2025-05-14 1,895.59 1,896.01 1,870.03 1,890.31 0.0M
2025-05-13 1,891.57 1,910.03 1,891.22 1,895.45 0.0M
2025-05-12 1,872.78 1,875.13 1,854.23 1,866.44 0.0M
2025-05-09 1,862.18 1,867.83 1,856.29 1,864.31 0.0M
2025-05-08 1,845.92 1,846.40 1,825.72 1,840.23 0.0M
2025-05-07 1,846.40 1,849.55 1,835.62 1,843.25 0.0M
2025-05-02 1,836.62 1,852.85 1,833.48 1,838.40 0.0M
2025-05-01 1,821.37 1,834.45 1,816.09 1,831.19 0.0M
2025-04-30 1,816.07 1,825.40 1,808.51 1,818.78 0.0M
2025-04-28 1,807.53 1,820.28 1,804.56 1,807.02 0.0M
2025-04-25 1,780.82 1,798.62 1,778.09 1,791.49 0.0M
2025-04-24 1,767.65 1,773.30 1,757.77 1,762.29 0.0M
2025-04-23 1,737.87 1,755.70 1,735.95 1,748.98 0.0M
2025-04-22 1,700.39 1,711.00 1,699.72 1,707.15 0.0M
2025-04-21 1,720.40 1,724.35 1,703.82 1,707.49 0.0M
2025-04-18 1,722.01 1,734.94 1,712.24 1,733.04 0.0M
2025-04-17 1,690.10 1,716.28 1,689.70 1,716.28 0.0M
2025-04-16 1,706.41 1,713.36 1,676.43 1,692.11 0.0M
2025-04-15 1,704.59 1,714.88 1,703.32 1,705.57 0.0M
2025-04-14 1,687.90 1,704.66 1,681.94 1,681.94 0.0M
2025-04-11 1,697.07 1,697.12 1,625.73 1,668.05 0.0M
2025-04-10 1,622.32 1,743.18 1,622.25 1,730.73 0.0M
2025-04-09 1,629.74 1,629.74 1,570.55 1,591.48 0.0M
2025-04-08 1,581.07 1,668.25 1,579.51 1,655.21 0.0M
2025-04-07 1,655.08 1,655.20 1,516.25 1,550.53 0.0M
2025-04-04 1,727.36 1,727.54 1,657.12 1,689.14 0.0M
2025-04-03 1,779.98 1,780.17 1,729.97 1,751.63 0.0M
2025-04-02 1,822.27 1,822.27 1,798.01 1,814.81 0.0M
2025-04-01 1,837.24 1,844.79 1,814.95 1,820.53 0.0M
2025-03-31 1,856.03 1,856.03 1,811.20 1,816.71 0.0M
2025-03-28 1,908.56 1,908.56 1,880.26 1,890.86 0.0M
2025-03-27 1,919.79 1,933.21 1,911.78 1,933.21 0.0M
2025-03-26 1,937.87 1,940.07 1,923.78 1,933.67 0.0M
2025-03-25 1,934.57 1,940.02 1,915.79 1,920.87 0.0M
2025-03-24 1,929.79 1,932.20 1,917.04 1,917.04 0.0M
2025-03-21 1,913.44 1,935.66 1,913.44 1,926.26 0.0M
2025-03-19 1,916.07 1,931.10 1,913.59 1,918.00 0.0M
2025-03-18 1,903.41 1,916.51 1,903.37 1,908.80 0.0M
2025-03-17 1,877.81 1,887.90 1,876.92 1,880.98 0.0M
2025-03-14 1,843.69 1,864.58 1,837.70 1,858.22 0.0M
2025-03-13 1,857.25 1,867.44 1,846.51 1,846.88 0.0M
2025-03-12 1,830.35 1,851.56 1,830.09 1,844.85 0.0M
2025-03-11 1,830.39 1,830.39 1,791.41 1,828.32 0.0M
2025-03-10 1,856.50 1,861.97 1,845.26 1,851.28 0.0M
2025-03-07 1,867.67 1,868.16 1,849.47 1,856.40 0.0M
2025-03-06 1,877.81 1,895.51 1,877.81 1,891.54 0.0M
2025-03-05 1,862.84 1,874.04 1,853.15 1,866.73 0.0M
2025-03-04 1,868.99 1,871.36 1,844.16 1,863.28 0.0M
2025-03-03 1,866.24 1,878.49 1,857.10 1,878.26 0.0M
2025-02-28 1,867.22 1,869.68 1,832.16 1,841.90 0.0M
2025-02-27 1,873.77 1,885.23 1,869.68 1,884.83 0.0M
2025-02-26 1,871.44 1,872.53 1,852.94 1,870.20 0.0M
2025-02-25 1,869.99 1,885.39 1,865.48 1,877.76 0.0M
2025-02-21 1,878.58 1,889.90 1,874.82 1,886.28 0.0M
2025-02-20 1,897.21 1,901.93 1,878.29 1,887.27 0.0M
2025-02-19 1,916.20 1,921.87 1,903.92 1,911.17 0.0M
2025-02-18 1,917.83 1,930.87 1,913.36 1,919.50 0.0M
2025-02-17 1,900.70 1,915.78 1,899.20 1,914.54 0.0M
2025-02-14 1,912.13 1,918.45 1,904.56 1,905.77 0.0M
2025-02-13 1,896.17 1,912.10 1,890.53 1,907.96 0.0M
2025-02-12 1,886.57 1,886.57 1,873.84 1,883.95 0.0M
2025-02-10 1,887.13 1,888.76 1,879.49 1,883.49 0.0M
2025-02-07 1,896.58 1,897.59 1,883.55 1,890.27 0.0M
2025-02-06 1,905.57 1,918.07 1,900.15 1,902.86 0.0M
2025-02-05 1,904.33 1,918.00 1,891.26 1,901.38 0.0M
2025-02-04 1,905.20 1,910.03 1,886.15 1,894.80 0.0M
2025-02-03 1,899.02 1,899.03 1,874.26 1,879.56 0.0M
2025-01-31 1,920.04 1,934.75 1,916.33 1,929.35 0.0M
2025-01-30 1,913.49 1,925.68 1,912.95 1,922.59 0.0M
2025-01-29 1,913.21 1,923.09 1,911.63 1,919.87 0.0M
2025-01-28 1,905.63 1,919.84 1,889.80 1,905.37 0.0M
2025-01-27 1,921.53 1,930.18 1,906.10 1,908.83 0.0M
2025-01-24 1,912.20 1,922.83 1,899.78 1,907.09 0.0M
2025-01-23 1,903.37 1,913.01 1,896.97 1,909.40 0.0M
2025-01-22 1,893.23 1,899.12 1,889.96 1,895.63 0.0M
2025-01-21 1,888.71 1,891.86 1,862.69 1,877.03 0.0M
2025-01-20 1,866.32 1,883.40 1,866.32 1,876.33 0.0M
2025-01-17 1,853.60 1,853.66 1,829.85 1,851.20 0.0M
2025-01-16 1,873.13 1,881.76 1,858.02 1,860.10 0.0M
2025-01-15 1,873.76 1,875.55 1,857.75 1,863.24 0.0M
2025-01-14 1,876.67 1,880.68 1,847.43 1,856.04 0.0M
2025-01-10 1,891.07 1,895.99 1,878.69 1,878.69 0.0M
2025-01-09 1,916.78 1,917.69 1,890.61 1,896.27 0.0M
2025-01-08 1,926.41 1,927.08 1,915.52 1,922.43 0.0M
2025-01-07 1,918.65 1,942.74 1,911.65 1,935.09 0.0M
2025-01-06 1,928.12 1,931.11 1,898.97 1,906.84 0.0M