TOPIX Construction (ICNST.T)

ICNST.T
🏛️ 일본 →
2,337.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,305.04 2,310.06 2,304.49 2,307.30 0.0K
09:05 2,307.63 2,307.63 2,302.51 2,304.78 0.0K
09:10 2,304.07 2,304.65 2,300.07 2,303.23 0.0K
09:15 2,303.46 2,304.80 2,300.74 2,304.77 0.0K
09:20 2,304.81 2,305.49 2,302.30 2,303.76 0.0K
09:25 2,303.77 2,303.77 2,301.44 2,302.03 0.0K
09:30 2,301.53 2,303.96 2,301.53 2,303.30 0.0K
09:35 2,303.10 2,307.05 2,301.79 2,307.05 0.0K
09:40 2,307.46 2,308.80 2,307.42 2,308.20 0.0K
09:45 2,308.36 2,308.69 2,305.95 2,306.71 0.0K
09:50 2,306.42 2,306.93 2,305.04 2,306.93 0.0K
09:55 2,307.20 2,307.20 2,304.72 2,305.47 0.0K
10:00 2,305.31 2,305.47 2,303.35 2,304.71 0.0K
10:05 2,304.66 2,304.78 2,303.28 2,303.28 0.0K
10:10 2,303.39 2,304.36 2,302.23 2,304.36 0.0K
10:15 2,304.32 2,306.41 2,304.19 2,306.41 0.0K
10:20 2,306.39 2,306.90 2,306.39 2,306.40 0.0K
10:25 2,306.51 2,309.10 2,306.51 2,309.10 0.0K
10:30 2,308.81 2,310.26 2,308.81 2,310.02 0.0K
10:35 2,310.23 2,312.42 2,310.23 2,311.53 0.0K
10:40 2,311.72 2,311.84 2,308.39 2,308.46 0.0K
10:45 2,308.58 2,310.03 2,308.58 2,310.03 0.0K
10:50 2,310.41 2,310.85 2,309.57 2,309.94 0.0K
10:55 2,310.09 2,310.68 2,309.97 2,310.39 0.0K
11:00 2,310.43 2,310.96 2,309.46 2,310.04 0.0K
11:05 2,310.46 2,311.67 2,308.21 2,308.21 0.0K
11:10 2,307.82 2,307.82 2,304.82 2,304.82 0.0K
11:15 2,304.56 2,304.56 2,302.25 2,302.52 0.0K
11:20 2,302.61 2,304.74 2,302.39 2,304.74 0.0K
11:25 2,305.61 2,305.93 2,304.63 2,304.63 0.0K
11:30 2,304.48 2,304.54 2,304.48 2,304.54 0.0K
12:30 2,304.52 2,304.54 2,300.96 2,304.54 0.0K
12:35 2,304.64 2,304.91 2,302.12 2,302.12 0.0K
12:40 2,301.87 2,302.67 2,301.33 2,302.05 0.0K
12:45 2,302.01 2,303.13 2,301.80 2,301.80 0.0K
12:50 2,301.69 2,302.15 2,300.72 2,302.15 0.0K
12:55 2,302.25 2,302.77 2,301.68 2,301.95 0.0K
13:00 2,301.55 2,301.77 2,301.05 2,301.35 0.0K
13:05 2,301.36 2,302.51 2,300.55 2,302.30 0.0K
13:10 2,302.20 2,302.95 2,302.09 2,302.72 0.0K
13:15 2,302.89 2,302.89 2,301.55 2,302.14 0.0K
13:20 2,302.12 2,302.94 2,302.00 2,302.62 0.0K
13:25 2,302.53 2,302.88 2,302.48 2,302.53 0.0K
13:30 2,302.54 2,303.12 2,302.26 2,302.27 0.0K
13:35 2,302.41 2,302.72 2,301.79 2,302.00 0.0K
13:40 2,302.09 2,302.20 2,301.25 2,301.55 0.0K
13:45 2,301.50 2,301.90 2,300.98 2,301.90 0.0K
13:50 2,301.65 2,301.65 2,299.79 2,299.81 0.0K
13:55 2,299.82 2,300.51 2,299.80 2,300.34 0.0K
14:00 2,300.22 2,300.29 2,299.06 2,299.16 0.0K
14:05 2,298.92 2,299.70 2,298.53 2,299.70 0.0K
14:10 2,299.60 2,300.58 2,299.60 2,300.58 0.0K
14:15 2,300.59 2,301.28 2,300.52 2,301.28 0.0K
14:20 2,301.37 2,301.77 2,301.29 2,301.77 0.0K
14:25 2,301.81 2,301.93 2,300.88 2,300.88 0.0K
14:30 2,301.01 2,301.01 2,298.12 2,298.37 0.0K
14:35 2,298.45 2,299.07 2,298.45 2,299.07 0.0K
14:40 2,299.41 2,299.78 2,298.58 2,299.62 0.0K
14:45 2,300.04 2,300.37 2,299.75 2,300.28 0.0K
14:50 2,300.37 2,300.71 2,300.02 2,300.02 0.0K
14:55 2,300.10 2,301.53 2,298.96 2,301.53 0.0K
15:00 2,301.51 2,301.53 2,300.30 2,300.90 0.0K
15:05 2,300.93 2,301.27 2,300.29 2,301.27 0.0K
15:10 2,301.28 2,302.41 2,301.23 2,302.29 0.0K
15:15 2,302.34 2,302.34 2,301.18 2,301.52 0.0K
15:20 2,301.57 2,303.20 2,301.14 2,303.20 0.0K
15:25 2,303.08 2,303.08 2,303.08 2,303.08 0.0K
15:30 2,303.08 2,303.08 2,302.31 2,302.31 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,314.25 2,345.10 2,312.21 2,337.26 0.0M
2025-09-25 2,305.04 2,312.42 2,298.12 2,302.31 0.0M
2025-09-24 2,294.84 2,295.79 2,278.98 2,293.91 0.0M
2025-09-22 2,312.18 2,321.25 2,289.69 2,291.73 0.0M
2025-09-19 2,315.93 2,335.18 2,305.03 2,315.89 0.0M
2025-09-18 2,313.33 2,315.80 2,292.76 2,313.38 0.0M
2025-09-17 2,319.12 2,323.05 2,302.83 2,311.16 0.0M
2025-09-16 2,335.68 2,345.51 2,328.69 2,337.69 0.0M
2025-09-12 2,352.11 2,356.41 2,336.58 2,338.87 0.0M
2025-09-11 2,338.94 2,349.01 2,321.12 2,334.20 0.0M
2025-09-10 2,329.21 2,346.41 2,327.95 2,335.76 0.0M
2025-09-09 2,341.78 2,355.08 2,326.00 2,332.70 0.0M
2025-09-08 2,308.65 2,336.54 2,305.36 2,332.85 0.0M
2025-09-05 2,317.25 2,317.25 2,282.59 2,303.77 0.0M
2025-09-04 2,279.33 2,312.95 2,279.11 2,307.10 0.0M
2025-09-03 2,289.62 2,293.65 2,259.74 2,273.49 0.0M
2025-09-02 2,287.24 2,294.63 2,268.64 2,290.37 0.0M
2025-09-01 2,251.67 2,280.53 2,247.35 2,274.42 0.0M
2025-08-29 2,248.68 2,265.06 2,242.76 2,261.98 0.0M
2025-08-28 2,237.97 2,257.14 2,228.85 2,255.82 0.0M
2025-08-27 2,229.40 2,240.94 2,225.54 2,232.42 0.0M
2025-08-26 2,250.08 2,251.32 2,225.29 2,225.29 0.0M
2025-08-25 2,277.12 2,288.69 2,249.98 2,252.97 0.0M
2025-08-22 2,252.55 2,271.21 2,245.41 2,270.61 0.0M
2025-08-21 2,257.99 2,259.20 2,240.40 2,249.61 0.0M
2025-08-20 2,259.26 2,274.26 2,244.00 2,269.66 0.0M
2025-08-19 2,242.61 2,257.60 2,241.04 2,257.02 0.0M
2025-08-18 2,242.63 2,256.74 2,239.22 2,243.49 0.0M
2025-08-15 2,229.61 2,249.47 2,224.39 2,249.47 0.0M
2025-08-14 2,240.98 2,240.98 2,220.03 2,229.33 0.0M
2025-08-13 2,234.11 2,255.97 2,230.17 2,253.23 0.0M
2025-08-12 2,224.28 2,245.72 2,219.95 2,237.05 0.0M
2025-08-08 2,207.95 2,229.29 2,202.92 2,209.93 0.0M
2025-08-07 2,208.65 2,220.58 2,184.87 2,199.44 0.0M
2025-08-06 2,146.56 2,199.14 2,146.38 2,198.48 0.0M
2025-08-05 2,129.87 2,142.39 2,120.95 2,139.93 0.0M
2025-08-04 2,095.59 2,119.46 2,084.26 2,119.46 0.0M
2025-08-01 2,087.14 2,132.66 2,081.80 2,124.46 0.0M
2025-07-31 2,067.93 2,081.34 2,062.86 2,080.68 0.0M
2025-07-30 2,038.12 2,057.19 2,031.31 2,057.19 0.0M
2025-07-29 2,039.54 2,063.32 2,028.40 2,040.94 0.0M
2025-07-28 2,072.11 2,073.22 2,050.13 2,050.13 0.0M
2025-07-25 2,068.26 2,069.64 2,055.16 2,067.51 0.0M
2025-07-24 2,060.48 2,069.83 2,051.73 2,066.68 0.0M
2025-07-23 2,045.99 2,063.66 2,037.57 2,054.63 0.0M
2025-07-22 2,022.79 2,037.79 2,017.02 2,027.85 0.0M
2025-07-18 2,032.80 2,032.80 2,012.34 2,013.49 0.0M
2025-07-17 2,006.60 2,026.35 2,005.59 2,023.93 0.0M
2025-07-16 2,005.17 2,009.14 1,998.43 2,003.73 0.0M
2025-07-15 2,027.04 2,031.78 2,005.83 2,008.96 0.0M
2025-07-14 2,014.26 2,024.80 2,004.66 2,022.29 0.0M
2025-07-11 2,022.64 2,034.52 2,009.76 2,010.16 0.0M
2025-07-10 2,020.42 2,021.98 2,007.81 2,014.14 0.0M
2025-07-09 2,004.26 2,011.62 2,000.14 2,011.20 0.0M
2025-07-08 1,984.04 1,998.66 1,983.68 1,995.39 0.0M
2025-07-07 1,995.19 1,997.59 1,985.07 1,994.09 0.0M
2025-07-04 1,988.77 1,993.49 1,984.98 1,989.91 0.0M
2025-07-03 2,009.05 2,009.05 1,972.36 1,987.59 0.0M
2025-07-02 1,986.09 2,010.06 1,984.86 2,007.33 0.0M
2025-07-01 1,988.23 1,998.44 1,981.62 1,990.45 0.0M
2025-06-30 1,982.60 1,991.70 1,981.24 1,988.48 0.0M
2025-06-27 1,970.31 1,977.16 1,960.90 1,968.23 0.0M
2025-06-26 1,958.23 1,966.51 1,952.05 1,966.27 0.0M
2025-06-25 1,966.78 1,967.44 1,950.37 1,958.06 0.0M
2025-06-24 1,977.63 1,979.36 1,961.88 1,963.47 0.0M
2025-06-23 1,966.47 1,981.90 1,964.85 1,965.39 0.0M
2025-06-20 1,967.88 1,971.77 1,960.39 1,960.39 0.0M
2025-06-19 1,975.72 1,976.90 1,961.24 1,971.02 0.0M
2025-06-18 1,945.52 1,971.79 1,945.52 1,968.64 0.0M
2025-06-17 1,939.64 1,945.10 1,933.94 1,942.85 0.0M
2025-06-16 1,946.48 1,953.55 1,936.06 1,943.24 0.0M
2025-06-14 1,933.82 1,928.21 1,928.21 1,928.21 0.0M
2025-06-13 1,933.82 1,934.65 1,921.61 1,928.21 0.0M
2025-06-12 1,936.01 1,943.13 1,924.21 1,933.10 0.0M
2025-06-11 1,946.06 1,948.85 1,928.38 1,936.74 0.0M
2025-06-10 1,945.31 1,958.51 1,944.75 1,947.53 0.0M
2025-06-09 1,951.45 1,952.67 1,937.65 1,939.75 0.0M
2025-06-06 1,924.59 1,944.26 1,924.59 1,941.91 0.0M
2025-06-05 1,942.91 1,946.81 1,917.19 1,917.19 0.0M
2025-06-04 1,942.47 1,957.03 1,942.47 1,950.13 0.0M
2025-06-03 1,953.14 1,953.14 1,936.56 1,936.56 0.0M
2025-06-02 1,942.81 1,956.55 1,942.81 1,956.55 0.0M
2025-05-30 1,933.49 1,949.09 1,933.49 1,941.89 0.0M
2025-05-29 1,943.69 1,953.30 1,938.78 1,949.47 0.0M
2025-05-28 1,947.53 1,951.10 1,938.12 1,938.12 0.0M
2025-05-27 1,946.52 1,946.76 1,935.85 1,936.12 0.0M
2025-05-26 1,941.88 1,952.47 1,936.99 1,944.20 0.0M
2025-05-23 1,921.38 1,933.93 1,921.38 1,930.87 0.0M
2025-05-22 1,918.68 1,929.64 1,910.48 1,916.69 0.0M
2025-05-21 1,933.77 1,936.15 1,920.70 1,923.26 0.0M
2025-05-20 1,945.81 1,945.81 1,915.29 1,922.43 0.0M
2025-05-19 1,925.34 1,943.09 1,921.20 1,939.75 0.0M
2025-05-16 1,927.94 1,938.36 1,924.70 1,930.82 0.0M
2025-05-15 1,910.38 1,925.16 1,905.87 1,922.12 0.0M
2025-05-14 1,919.96 1,920.39 1,897.38 1,915.22 0.0M
2025-05-13 1,979.68 1,979.68 1,921.23 1,931.29 0.0M
2025-05-12 1,970.21 1,986.05 1,959.76 1,974.90 0.0M
2025-05-09 1,952.66 1,965.04 1,944.45 1,960.63 0.0M
2025-05-08 1,934.60 1,940.43 1,928.16 1,939.30 0.0M
2025-05-07 1,935.54 1,948.86 1,929.18 1,940.09 0.0M
2025-05-02 1,915.63 1,927.14 1,910.88 1,918.51 0.0M
2025-05-01 1,904.31 1,915.68 1,896.27 1,911.61 0.0M
2025-04-30 1,916.02 1,917.63 1,903.32 1,914.13 0.0M
2025-04-28 1,885.22 1,917.52 1,883.83 1,909.24 0.0M
2025-04-25 1,865.03 1,881.33 1,859.13 1,873.77 0.0M
2025-04-24 1,886.55 1,886.55 1,856.72 1,861.80 0.0M
2025-04-23 1,868.22 1,886.96 1,863.79 1,885.19 0.0M
2025-04-22 1,833.65 1,851.59 1,833.65 1,851.59 0.0M
2025-04-21 1,853.91 1,858.47 1,838.91 1,847.28 0.0M
2025-04-18 1,821.07 1,855.80 1,821.07 1,855.80 0.0M
2025-04-17 1,798.74 1,814.23 1,798.74 1,813.06 0.0M
2025-04-16 1,790.26 1,804.90 1,789.36 1,802.51 0.0M
2025-04-15 1,797.64 1,803.20 1,780.51 1,780.92 0.0M
2025-04-14 1,781.70 1,795.01 1,779.75 1,783.42 0.0M
2025-04-11 1,750.00 1,772.81 1,719.26 1,768.65 0.0M
2025-04-10 1,725.28 1,784.23 1,725.28 1,781.02 0.0M
2025-04-09 1,692.82 1,708.10 1,672.12 1,692.64 0.0M
2025-04-08 1,674.25 1,726.97 1,670.81 1,711.38 0.0M
2025-04-07 1,702.40 1,702.40 1,600.62 1,645.31 0.0M
2025-04-04 1,743.68 1,756.42 1,708.03 1,735.54 0.0M
2025-04-03 1,757.43 1,770.85 1,732.38 1,768.65 0.0M
2025-04-02 1,815.38 1,815.75 1,787.79 1,791.17 0.0M
2025-04-01 1,828.13 1,841.90 1,815.40 1,816.70 0.0M
2025-03-31 1,825.76 1,825.76 1,798.04 1,806.26 0.0M
2025-03-28 1,848.88 1,856.40 1,844.01 1,853.85 0.0M
2025-03-27 1,871.24 1,883.77 1,866.35 1,882.01 0.0M
2025-03-26 1,879.33 1,883.44 1,869.34 1,876.58 0.0M
2025-03-25 1,867.41 1,874.53 1,857.77 1,870.19 0.0M
2025-03-24 1,862.49 1,864.77 1,852.67 1,860.51 0.0M
2025-03-21 1,860.34 1,882.86 1,860.34 1,867.04 0.0M
2025-03-19 1,860.15 1,875.93 1,859.17 1,865.75 0.0M
2025-03-18 1,856.25 1,865.71 1,853.38 1,858.58 0.0M
2025-03-17 1,826.30 1,848.78 1,826.30 1,844.22 0.0M
2025-03-14 1,803.34 1,815.24 1,803.03 1,809.29 0.0M
2025-03-13 1,797.76 1,808.61 1,796.72 1,803.91 0.0M
2025-03-12 1,780.14 1,802.19 1,780.14 1,798.25 0.0M
2025-03-11 1,805.89 1,805.89 1,766.99 1,784.51 0.0M
2025-03-10 1,830.46 1,833.53 1,816.36 1,816.36 0.0M
2025-03-07 1,826.29 1,835.71 1,818.79 1,827.30 0.0M
2025-03-06 1,847.86 1,855.57 1,838.91 1,842.32 0.0M
2025-03-05 1,831.96 1,847.16 1,829.63 1,842.12 0.0M
2025-03-04 1,839.04 1,844.71 1,822.54 1,831.16 0.0M
2025-03-03 1,822.75 1,842.77 1,822.75 1,841.85 0.0M
2025-02-28 1,817.64 1,822.26 1,796.95 1,808.80 0.0M
2025-02-27 1,813.03 1,822.17 1,806.20 1,822.17 0.0M
2025-02-26 1,808.13 1,808.94 1,792.64 1,808.94 0.0M
2025-02-25 1,810.73 1,817.10 1,804.84 1,807.46 0.0M
2025-02-21 1,814.67 1,825.22 1,812.15 1,820.72 0.0M
2025-02-20 1,840.86 1,840.86 1,811.18 1,817.66 0.0M
2025-02-19 1,847.62 1,859.35 1,846.73 1,851.90 0.0M
2025-02-18 1,838.19 1,852.45 1,837.41 1,849.89 0.0M
2025-02-17 1,849.02 1,853.03 1,834.71 1,836.59 0.0M
2025-02-14 1,860.45 1,864.22 1,845.93 1,847.95 0.0M
2025-02-13 1,841.98 1,864.42 1,840.42 1,861.24 0.0M
2025-02-12 1,834.91 1,838.13 1,820.25 1,823.96 0.0M
2025-02-10 1,817.71 1,832.44 1,815.12 1,828.23 0.0M
2025-02-07 1,817.95 1,826.41 1,808.89 1,817.82 0.0M
2025-02-06 1,809.05 1,820.21 1,809.02 1,816.39 0.0M
2025-02-05 1,809.40 1,817.11 1,800.43 1,807.29 0.0M
2025-02-04 1,814.42 1,817.65 1,792.45 1,797.40 0.0M
2025-02-03 1,811.33 1,811.44 1,797.79 1,803.24 0.0M
2025-01-31 1,823.90 1,838.72 1,815.53 1,830.88 0.0M
2025-01-30 1,813.87 1,822.61 1,804.85 1,821.97 0.0M
2025-01-29 1,809.23 1,824.51 1,808.89 1,818.87 0.0M
2025-01-28 1,804.44 1,820.08 1,804.18 1,808.69 0.0M
2025-01-27 1,800.91 1,809.79 1,796.38 1,807.47 0.0M
2025-01-24 1,786.55 1,798.28 1,783.25 1,784.59 0.0M
2025-01-23 1,772.51 1,782.17 1,770.95 1,778.56 0.0M
2025-01-22 1,784.57 1,784.92 1,772.44 1,776.68 0.0M
2025-01-21 1,782.87 1,783.73 1,770.65 1,781.05 0.0M
2025-01-20 1,770.79 1,781.17 1,770.79 1,772.33 0.0M
2025-01-17 1,755.79 1,763.59 1,743.83 1,761.66 0.0M
2025-01-16 1,766.48 1,775.99 1,763.52 1,765.35 0.0M
2025-01-15 1,776.39 1,779.34 1,757.27 1,762.23 0.0M
2025-01-14 1,785.56 1,794.07 1,764.50 1,771.73 0.0M
2025-01-10 1,794.91 1,800.16 1,781.86 1,781.86 0.0M
2025-01-09 1,809.92 1,812.64 1,791.03 1,798.20 0.0M
2025-01-08 1,820.28 1,822.51 1,813.02 1,813.52 0.0M
2025-01-07 1,837.55 1,838.51 1,823.06 1,832.71 0.0M
2025-01-06 1,855.85 1,862.63 1,833.56 1,837.40 0.0M