TOPIX Double Inverse (TOPXINV2)

TOPXINV2
🏛️ 일본 →
118.53
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
2024-12-30 168.86 172.29 168.39 171.65 0.0M
2024-12-27 172.84 172.88 169.22 169.61 0.0M
2024-12-26 177.98 177.98 173.99 173.99 0.0M
2024-12-25 178.70 181.71 178.27 178.27 0.0M
2024-12-24 178.70 179.67 178.45 179.13 0.0M
2024-12-23 179.86 181.36 178.84 179.20 0.0M
2024-12-20 179.70 182.56 179.09 182.56 0.0M
2024-12-19 184.65 185.23 180.04 180.97 0.0M
2024-12-18 179.68 180.18 177.42 180.18 0.0M
2024-12-17 177.07 179.07 174.83 179.07 0.0M
2024-12-16 176.16 178.14 175.77 177.75 0.0M
2024-12-13 175.58 178.43 175.48 176.69 0.0M
2024-12-12 173.15 173.40 171.56 173.40 0.0M
2024-12-11 176.86 178.45 176.32 176.43 0.0M
2024-12-10 175.85 177.92 175.28 177.46 0.0M
2024-12-09 177.71 180.07 177.20 178.35 0.0M
2024-12-06 177.41 180.28 177.12 179.32 0.0M
2024-12-05 175.63 178.15 175.38 177.37 0.0M
2024-12-04 175.68 178.25 175.05 177.58 0.0M
2024-12-03 179.01 179.01 174.37 175.93 0.0M
2024-12-02 184.64 185.46 180.59 181.11 0.0M
2024-11-29 185.53 187.49 185.12 185.83 0.0M
2024-11-28 189.00 189.90 184.30 184.94 0.0M
2024-11-27 185.44 189.54 185.36 188.02 0.0M
2024-11-26 182.89 187.31 182.89 184.70 0.0M
2024-11-25 180.78 181.55 178.72 181.22 0.0M
2024-11-22 184.68 185.27 182.67 183.83 0.0M
2024-11-21 183.26 185.98 183.12 185.72 0.0M
2024-11-20 181.81 184.50 180.79 183.63 0.0M
2024-11-19 183.02 184.53 181.28 182.06 0.0M
2024-11-18 184.53 184.97 182.49 184.57 0.0M
2024-11-15 180.59 181.91 179.27 181.91 0.0M
2024-11-14 181.12 183.34 178.68 183.34 0.0M
2024-11-13 178.41 183.50 178.12 182.36 0.0M
2024-11-12 176.45 179.23 174.34 178.05 0.0M
2024-11-11 178.37 179.37 176.48 178.30 0.0M
2024-11-08 175.63 178.97 175.38 177.98 0.0M
2024-11-07 178.12 181.46 175.15 177.87 0.0M
2024-11-06 187.43 187.58 179.65 181.50 0.0M
2024-11-05 190.13 191.70 187.79 188.83 0.0M
2024-11-01 189.45 192.55 188.01 191.74 0.0M
2024-10-31 184.54 186.85 183.80 184.72 0.0M
2024-10-30 185.56 185.56 182.20 183.62 0.0M
2024-10-29 189.57 190.48 186.37 186.64 0.0M
2024-10-28 197.63 197.63 189.12 190.10 0.0M
2024-10-25 195.05 197.87 194.16 196.02 0.0M
2024-10-24 196.79 197.79 192.15 193.50 0.0M
2024-10-23 191.55 193.96 189.68 193.31 0.0M
2024-10-22 188.21 193.38 187.09 191.21 0.0M
2024-10-21 186.31 188.32 185.38 187.24 0.0M
2024-10-18 184.60 186.65 184.05 185.98 0.0M
2024-10-17 184.68 186.17 183.42 186.13 0.0M
2024-10-16 185.61 186.70 182.96 185.72 0.0M
2024-10-15 180.12 181.37 179.12 181.33 0.0M
2024-10-11 181.85 183.90 181.23 183.68 0.0M
2024-10-10 180.85 183.38 180.78 182.80 0.0M
2024-10-09 181.17 185.05 181.09 183.53 0.0M
2024-10-08 182.49 185.54 182.31 184.64 0.0M
2024-10-07 180.12 180.78 177.63 179.37 0.0M
2024-10-04 186.62 186.92 184.90 185.61 0.0M
2024-10-03 185.34 187.72 183.24 187.07 0.0M
2024-10-02 190.40 193.12 188.05 191.67 0.0M
2024-10-01 190.35 190.62 185.57 186.30 0.0M
2024-09-30 186.04 193.98 185.83 192.82 0.0M
2024-09-27 183.79 186.09 179.94 180.31 0.0M
2024-09-26 190.17 190.17 182.98 182.98 0.0M
2024-09-25 192.80 194.11 191.65 193.26 0.0M
2024-09-24 190.78 192.77 189.31 192.38 0.0M
2024-09-20 192.78 194.84 191.75 194.48 0.0M
2024-09-19 200.48 200.48 195.94 198.33 0.0M
2024-09-18 205.14 210.14 203.85 206.64 0.0M
2024-09-17 204.64 213.82 204.27 208.22 0.0M
2024-09-13 203.77 206.88 203.08 205.75 0.0M
2024-09-12 206.56 206.56 200.60 202.43 0.0M
2024-09-11 207.51 216.39 207.31 212.82 0.0M
2024-09-10 203.70 205.95 201.20 205.50 0.0M
2024-09-09 208.98 213.79 204.40 205.01 0.0M
2024-09-06 198.88 204.36 197.85 202.26 0.0M
2024-09-05 201.32 202.85 193.84 198.72 0.0M
2024-09-04 189.90 198.04 189.60 196.83 0.0M
2024-09-03 185.52 185.52 182.44 183.44 0.0M
2024-09-02 183.44 187.95 183.29 185.82 0.0M
2024-08-30 188.35 188.65 185.97 186.27 0.0M
2024-08-29 190.35 191.18 188.91 189.03 0.0M
2024-08-28 191.43 192.11 189.14 189.14 0.0M
2024-08-27 193.57 194.65 190.16 190.74 0.0M
2024-08-26 192.54 195.63 192.09 193.57 0.0M
2024-08-23 191.03 193.33 189.80 190.26 0.0M
2024-08-22 193.54 194.31 191.49 192.18 0.0M
2024-08-21 196.34 196.42 192.72 193.15 0.0M
2024-08-20 192.78 194.62 191.04 192.34 0.0M
2024-08-19 193.03 197.24 191.04 196.71 0.0M
2024-08-16 196.84 196.97 191.11 191.35 0.0M
2024-08-15 205.67 206.04 200.76 203.52 0.0M
2024-08-14 208.74 209.92 203.92 206.54 0.0M
2024-08-13 219.33 219.33 211.23 211.23 0.0M
2024-08-09 221.44 231.01 218.84 223.90 0.0M
2024-08-08 228.53 230.90 219.84 227.91 0.0M
2024-08-07 240.15 241.23 212.88 222.96 0.0M
2024-08-06 275.58 275.58 224.28 233.52 0.0M
2024-08-05 239.44 290.57 239.31 286.88 0.0M
2024-08-02 212.76 230.70 212.48 230.50 0.0M
2024-08-01 196.58 207.88 196.58 205.29 0.0M
2024-07-31 201.38 203.40 192.17 192.80 0.0M
2024-07-30 200.38 201.65 198.13 198.56 0.0M
2024-07-29 202.53 203.60 196.56 197.81 0.0M
2024-07-26 206.47 207.45 202.85 207.04 0.0M
2024-07-25 199.35 206.06 199.12 205.48 0.0M
2024-07-24 190.52 194.14 189.01 193.92 0.0M
2024-07-23 187.35 189.51 186.07 188.56 0.0M
2024-07-22 185.26 189.77 185.26 189.36 0.0M
2024-07-19 184.89 187.21 183.79 185.07 0.0M
2024-07-18 182.40 184.08 181.01 184.08 0.0M
2024-07-17 178.08 178.91 176.90 178.37 0.0M
2024-07-16 179.66 180.10 177.67 179.70 0.0M
2024-07-12 180.86 181.46 178.53 180.93 0.0M
2024-07-11 175.61 177.44 174.64 176.76 0.0M
2024-07-10 181.22 182.09 179.19 179.23 0.0M
2024-07-09 183.70 184.44 179.45 180.93 0.0M
2024-07-08 182.90 184.62 181.99 184.51 0.0M
2024-07-05 180.41 183.08 179.68 182.43 0.0M
2024-07-04 182.80 183.13 180.41 180.66 0.0M
2024-07-03 185.65 186.88 183.64 184.05 0.0M
2024-07-02 189.98 190.71 185.56 186.06 0.0M
2024-07-01 189.48 191.44 188.51 190.44 0.0M
2024-06-30 192.79 192.44 192.44 192.44 0.0M
2024-06-28 192.79 193.34 190.73 192.44 0.0M
2024-06-27 194.85 196.24 194.19 194.66 0.0M
2024-06-26 194.87 196.31 192.87 193.38 0.0M
2024-06-25 200.56 200.72 195.37 195.57 0.0M
2024-06-24 204.92 204.92 201.15 202.54 0.0M
2024-06-21 203.20 204.88 201.24 204.88 0.0M
2024-06-20 205.29 207.95 204.56 204.76 0.0M
2024-06-19 204.44 205.55 203.28 204.31 0.0M
2024-06-18 205.71 207.33 205.33 206.25 0.0M
2024-06-17 205.28 209.76 205.20 208.67 0.0M
2024-06-15 205.76 201.81 201.81 201.81 0.0M
2024-06-14 205.76 205.93 200.50 201.81 0.0M
2024-06-13 198.64 204.09 198.36 204.01 0.0M
2024-06-12 200.56 201.00 199.69 200.44 0.0M
2024-06-11 195.79 197.95 194.02 197.56 0.0M
2024-06-10 199.79 199.79 196.41 196.77 0.0M
2024-06-07 201.19 201.75 199.99 200.79 0.0M
2024-06-06 199.26 200.83 198.13 200.47 0.0M
2024-06-05 198.94 202.51 198.78 201.80 0.0M
2024-06-04 196.62 197.63 194.52 196.27 0.0M
2024-06-03 195.38 195.66 193.16 194.79 0.0M
2024-05-31 203.32 203.53 198.11 198.44 0.0M
2024-05-30 207.16 209.88 204.64 205.42 0.0M
2024-05-29 199.47 203.30 197.12 203.14 0.0M
2024-05-28 199.71 200.35 198.75 199.27 0.0M
2024-05-27 201.90 202.51 199.59 199.59 0.0M
2024-05-25 206.59 203.12 203.12 203.12 0.0M
2024-05-24 206.59 206.91 202.24 203.12 0.0M
2024-05-23 203.18 206.08 200.98 201.35 0.0M
2024-05-22 201.55 203.96 200.99 203.96 0.0M
2024-05-21 198.55 200.79 197.00 200.71 0.0M
2024-05-20 202.92 203.08 197.16 199.51 0.0M
2024-05-17 205.86 206.43 202.43 202.84 0.0M
2024-05-16 203.24 206.80 202.74 204.06 0.0M
2024-05-15 203.56 205.08 200.98 205.04 0.0M
2024-05-14 205.20 207.84 203.31 205.04 0.0M
2024-05-13 205.86 207.83 205.24 206.07 0.0M
2024-05-10 205.86 206.86 201.67 205.45 0.0M
2024-05-09 207.32 208.78 205.11 207.69 0.0M
2024-05-08 204.16 208.78 203.83 208.78 0.0M
2024-05-07 202.69 205.65 202.28 202.90 0.0M
2024-05-02 206.52 207.83 204.59 205.57 0.0M
2024-05-01 206.11 207.45 203.91 205.45 0.0M
2024-04-30 208.22 208.51 202.74 203.42 0.0M
2024-04-26 215.84 217.70 211.17 212.38 0.0M
2024-04-25 211.34 216.14 210.54 216.10 0.0M
2024-04-24 214.24 214.24 208.79 208.83 0.0M
2024-04-23 213.15 217.61 212.98 216.05 0.0M
2024-04-22 218.84 219.74 214.83 216.66 0.0M
2024-04-19 217.19 227.27 217.01 222.81 0.0M
2024-04-18 218.47 218.95 212.74 214.61 0.0M
2024-04-17 210.60 216.95 210.60 216.95 0.0M
2024-04-16 206.90 212.63 206.61 211.62 0.0M
2024-04-15 206.07 208.22 203.32 203.32 0.0M
2024-04-12 202.39 203.62 201.12 202.39 0.0M
2024-04-11 208.16 208.20 203.94 204.27 0.0M
2024-04-10 204.67 205.32 203.54 204.88 0.0M
2024-04-09 205.37 206.49 203.09 203.13 0.0M
2024-04-08 208.03 208.71 205.25 207.15 0.0M
2024-04-05 211.45 214.60 210.63 211.16 0.0M
2024-04-04 206.87 207.29 203.54 206.70 0.0M
2024-04-03 212.42 213.68 209.24 210.66 0.0M
2024-04-02 207.70 210.83 205.12 209.45 0.0M
2024-04-01 199.63 209.42 199.34 208.41 0.0M
2024-03-29 202.50 203.07 200.37 201.52 0.0M
2024-03-28 201.88 205.00 200.02 204.17 0.0M
2024-03-27 198.06 198.62 195.46 197.34 0.0M
2024-03-26 201.22 201.86 199.18 199.98 0.0M
2024-03-25 196.70 200.42 196.47 200.42 0.0M
2024-03-22 196.28 197.50 194.50 195.49 0.0M
2024-03-21 200.11 200.11 197.49 197.90 0.0M
2024-03-19 209.42 210.29 204.61 204.61 0.0M
2024-03-18 214.65 214.91 208.87 209.04 0.0M
2024-03-15 220.23 220.23 215.77 217.39 0.0M
2024-03-14 221.44 223.04 218.70 218.92 0.0M
2024-03-13 216.65 223.81 215.69 221.09 0.0M
2024-03-12 222.87 226.05 219.60 219.64 0.0M
2024-03-11 213.48 222.33 213.48 218.07 0.0M
2024-03-08 210.14 212.54 206.40 208.88 0.0M
2024-03-07 205.81 210.89 204.56 210.14 0.0M
2024-03-06 211.63 212.55 207.81 208.31 0.0M
2024-03-05 213.38 213.89 209.19 209.95 0.0M
2024-03-04 209.74 212.70 209.61 212.07 0.0M
2024-03-01 216.60 216.90 211.13 211.56 0.0M
2024-02-29 218.51 220.50 216.12 217.03 0.0M
2024-02-28 216.25 218.42 215.91 217.16 0.0M
2024-02-27 216.99 217.51 214.38 216.60 0.0M
2024-02-26 217.07 218.61 215.32 217.38 0.0M
2024-02-22 222.95 222.95 219.08 219.53 0.0M
2024-02-21 225.43 227.36 224.71 225.25 0.0M
2024-02-20 222.35 225.60 221.68 224.40 0.0M
2024-02-19 225.63 225.86 223.15 223.15 0.0M
2024-02-16 227.52 227.76 223.12 225.72 0.0M
2024-02-15 230.52 233.37 230.24 231.60 0.0M
2024-02-14 230.66 234.82 230.66 232.90 0.0M
2024-02-13 234.40 234.54 227.78 228.11 0.0M
2024-02-09 238.21 239.16 234.75 238.21 0.0M
2024-02-08 238.27 240.96 235.49 237.31 0.0M
2024-02-07 242.18 242.61 238.16 239.71 0.0M
2024-02-06 240.22 242.98 239.98 241.74 0.0M
2024-02-05 238.21 240.43 237.73 238.50 0.0M
2024-02-02 240.96 243.30 239.75 241.74 0.0M
2024-02-01 242.91 244.06 240.94 242.81 0.0M
2024-01-31 246.59 246.59 239.60 239.60 0.0M
2024-01-30 243.26 244.34 241.75 244.29 0.0M
2024-01-29 247.10 247.10 242.45 243.80 0.0M
2024-01-26 245.81 250.44 245.81 250.15 0.0M
2024-01-25 243.77 246.89 243.18 243.57 0.0M
2024-01-24 242.52 245.56 241.84 244.11 0.0M
2024-01-23 239.43 243.24 237.21 241.65 0.0M
2024-01-22 244.59 245.18 241.02 241.12 0.0M
2024-01-19 246.30 250.22 246.19 248.01 0.0M
2024-01-18 251.53 252.03 248.47 251.63 0.0M
2024-01-17 246.69 250.93 241.55 250.78 0.0M
2024-01-16 245.06 249.67 245.06 249.28 0.0M
2024-01-15 250.48 250.99 244.55 245.26 0.0M
2024-01-12 249.51 253.21 248.85 251.39 0.0M
2024-01-11 256.13 256.13 252.10 253.72 0.0M
2024-01-10 268.08 268.08 260.60 261.95 0.0M
2024-01-09 269.54 271.78 265.16 268.94 0.0M
2024-01-05 274.52 275.85 271.87 273.42 0.0M
2024-01-04 283.34 287.03 276.51 276.85 0.0M