TOPIX Electric Appliances (IELEC.T)

IELEC.T
🏛️ 일본 →
5,478.62
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4,184.43 4,206.75 4,159.71 4,184.20 0.0M
2023-12-28 4,180.82 4,196.51 4,175.16 4,195.20 0.0M
2023-12-27 4,183.57 4,206.84 4,180.96 4,201.90 0.0M
2023-12-26 4,129.92 4,148.10 4,123.45 4,147.70 0.0M
2023-12-25 4,140.53 4,148.55 4,125.83 4,130.87 0.0M
2023-12-22 4,126.96 4,146.03 4,112.06 4,117.09 0.0M
2023-12-21 4,105.00 4,122.64 4,100.30 4,120.24 0.0M
2023-12-20 4,160.16 4,172.85 4,148.17 4,151.18 0.0M
2023-12-19 4,079.41 4,134.49 4,060.04 4,134.49 0.0M
2023-12-18 4,096.75 4,096.75 4,043.67 4,079.49 0.0M
2023-12-15 4,088.88 4,132.10 4,088.88 4,113.71 0.0M
2023-12-14 4,114.55 4,129.69 4,039.36 4,055.55 0.0M
2023-12-13 4,093.54 4,126.75 4,089.82 4,111.94 0.0M
2023-12-12 4,101.90 4,114.07 4,071.65 4,081.37 0.0M
2023-12-11 4,047.99 4,084.07 4,043.57 4,054.09 0.0M
2023-12-08 4,010.66 4,026.06 3,980.92 3,996.66 0.0M
2023-12-07 4,090.95 4,090.95 4,034.68 4,044.11 0.0M
2023-12-06 4,054.43 4,133.05 4,054.43 4,129.32 0.0M
2023-12-05 4,089.28 4,092.84 4,031.37 4,033.03 0.0M
2023-12-04 4,111.36 4,117.70 4,078.28 4,103.67 0.0M
2023-12-01 4,142.44 4,142.47 4,121.65 4,130.61 0.0M
2023-11-30 4,113.09 4,145.13 4,099.71 4,144.51 0.0M
2023-11-29 4,084.64 4,119.73 4,079.37 4,099.07 0.0M
2023-11-28 4,141.96 4,141.96 4,086.27 4,101.12 0.0M
2023-11-27 4,153.29 4,170.36 4,117.19 4,119.79 0.0M
2023-11-24 4,165.62 4,186.30 4,147.67 4,149.38 0.0M
2023-11-22 4,113.28 4,151.50 4,110.07 4,134.64 0.0M
2023-11-21 4,118.41 4,138.45 4,104.40 4,126.88 0.0M
2023-11-20 4,130.34 4,159.28 4,095.55 4,102.52 0.0M
2023-11-17 4,080.61 4,133.73 4,074.60 4,133.73 0.0M
2023-11-16 4,094.51 4,115.81 4,071.25 4,103.78 0.0M
2023-11-15 4,040.76 4,108.17 4,040.76 4,102.45 0.0M
2023-11-14 3,971.32 3,990.97 3,967.24 3,974.94 0.0M
2023-11-13 4,012.92 4,021.22 3,952.78 3,961.95 0.0M
2023-11-10 3,959.32 3,975.99 3,929.05 3,973.06 0.0M
2023-11-09 3,968.56 3,993.59 3,952.85 3,984.62 0.0M
2023-11-08 3,956.30 3,972.84 3,939.98 3,954.09 0.0M
2023-11-07 3,960.50 3,966.00 3,924.93 3,928.30 0.0M
2023-11-06 3,928.46 3,983.36 3,928.46 3,977.70 0.0M
2023-11-02 3,866.31 3,888.36 3,862.34 3,871.44 0.0M
2023-11-01 3,765.67 3,824.58 3,765.67 3,818.69 0.0M
2023-10-31 3,709.44 3,716.87 3,667.58 3,701.96 0.0M
2023-10-30 3,666.03 3,712.79 3,665.55 3,708.20 0.0M
2023-10-27 3,666.70 3,696.50 3,660.57 3,677.87 0.0M
2023-10-26 3,685.51 3,694.06 3,634.15 3,641.08 0.0M
2023-10-25 3,750.42 3,766.77 3,728.17 3,736.44 0.0M
2023-10-24 3,752.32 3,755.80 3,655.14 3,727.07 0.0M
2023-10-23 3,755.29 3,760.17 3,731.79 3,731.79 0.0M
2023-10-20 3,765.69 3,790.72 3,748.53 3,774.45 0.0M
2023-10-19 3,824.99 3,830.88 3,800.44 3,806.53 0.0M
2023-10-18 3,873.34 3,891.61 3,855.90 3,885.93 0.0M
2023-10-17 3,894.76 3,922.61 3,866.09 3,882.88 0.0M
2023-10-16 3,863.48 3,864.55 3,824.67 3,835.96 0.0M
2023-10-13 3,944.30 3,961.11 3,901.86 3,912.55 0.0M
2023-10-12 3,888.99 3,962.22 3,888.99 3,959.91 0.0M
2023-10-11 3,843.32 3,863.46 3,837.21 3,847.84 0.0M
2023-10-10 3,795.61 3,841.77 3,794.42 3,834.50 0.0M
2023-10-06 3,776.35 3,781.30 3,744.81 3,753.57 0.0M
2023-10-05 3,739.17 3,784.90 3,720.33 3,777.75 0.0M
2023-10-04 3,743.76 3,746.50 3,711.41 3,716.50 0.0M
2023-10-03 3,831.18 3,836.66 3,792.39 3,797.82 0.0M
2023-10-02 3,890.12 3,917.52 3,848.64 3,848.64 0.0M
2023-09-29 3,881.44 3,884.06 3,839.50 3,851.72 0.0M
2023-09-28 3,874.64 3,878.69 3,827.59 3,852.70 0.0M
2023-09-27 3,837.02 3,897.82 3,833.21 3,897.34 0.0M
2023-09-26 3,913.72 3,913.72 3,872.11 3,872.12 0.0M
2023-09-25 3,901.39 3,921.67 3,885.22 3,918.52 0.0M
2023-09-22 3,849.94 3,900.12 3,838.41 3,878.14 0.0M
2023-09-21 3,934.13 3,934.13 3,886.73 3,892.98 0.0M
2023-09-20 3,969.86 3,986.52 3,957.99 3,964.44 0.0M
2023-09-19 4,000.46 4,000.46 3,955.57 3,977.02 0.0M
2023-09-15 3,993.47 4,035.53 3,985.81 4,027.00 0.0M
2023-09-14 3,928.06 3,976.26 3,921.57 3,965.12 0.0M
2023-09-13 3,920.32 3,937.76 3,902.25 3,908.14 0.0M
2023-09-12 3,938.29 3,954.50 3,903.27 3,949.77 0.0M
2023-09-11 3,957.28 3,962.32 3,918.79 3,924.94 0.0M
2023-09-08 3,985.82 3,996.66 3,944.26 3,954.87 0.0M
2023-09-07 4,043.03 4,054.68 4,010.66 4,014.15 0.0M
2023-09-06 4,046.77 4,074.91 4,045.30 4,068.14 0.0M
2023-09-05 4,016.54 4,030.09 3,997.09 4,030.09 0.0M
2023-09-04 4,019.80 4,020.54 3,999.57 4,020.35 0.0M
2023-09-01 3,981.55 4,021.10 3,981.55 4,007.22 0.0M
2023-08-31 3,958.94 3,987.24 3,953.36 3,974.86 0.0M
2023-08-30 3,958.06 3,976.45 3,949.18 3,953.39 0.0M
2023-08-29 3,937.69 3,942.00 3,915.81 3,920.72 0.0M
2023-08-28 3,884.96 3,937.93 3,884.96 3,935.71 0.0M
2023-08-25 3,876.81 3,882.57 3,855.30 3,859.40 0.0M
2023-08-24 3,938.97 3,947.07 3,924.36 3,939.40 0.0M
2023-08-23 3,873.57 3,914.30 3,873.33 3,911.20 0.0M
2023-08-22 3,878.12 3,891.14 3,860.63 3,889.16 0.0M
2023-08-21 3,847.70 3,865.95 3,827.37 3,842.69 0.0M
2023-08-18 3,821.15 3,867.19 3,819.21 3,848.37 0.0M
2023-08-17 3,846.48 3,867.44 3,816.00 3,862.76 0.0M
2023-08-16 3,890.65 3,903.76 3,865.76 3,865.76 0.0M
2023-08-15 3,932.60 3,947.95 3,911.92 3,914.56 0.0M
2023-08-14 3,942.83 3,951.37 3,877.62 3,887.70 0.0M
2023-08-10 3,923.75 3,956.64 3,888.32 3,954.04 0.0M
2023-08-09 3,956.51 3,979.96 3,947.96 3,963.39 0.0M
2023-08-08 3,995.10 4,001.33 3,963.55 3,975.46 0.0M
2023-08-07 3,941.52 3,986.14 3,931.53 3,980.56 0.0M
2023-08-04 3,973.81 3,994.65 3,960.48 3,980.04 0.0M
2023-08-03 4,011.10 4,016.51 3,981.92 3,986.74 0.0M
2023-08-02 4,103.62 4,117.25 4,055.75 4,065.86 0.0M
2023-08-01 4,116.56 4,136.10 4,102.05 4,133.65 0.0M
2023-07-31 4,112.87 4,136.73 4,087.36 4,119.01 0.0M
2023-07-28 4,061.28 4,098.20 4,004.42 4,079.30 0.0M
2023-07-27 4,080.56 4,124.88 4,073.95 4,118.12 0.0M
2023-07-26 4,119.80 4,124.23 4,092.77 4,105.29 0.0M
2023-07-25 4,127.10 4,128.43 4,088.99 4,107.96 0.0M
2023-07-24 4,111.79 4,117.16 4,092.46 4,110.42 0.0M
2023-07-21 4,061.85 4,086.24 4,037.81 4,070.19 0.0M
2023-07-20 4,134.97 4,145.97 4,081.63 4,084.26 0.0M
2023-07-19 4,152.12 4,155.25 4,125.32 4,155.10 0.0M
2023-07-18 4,083.25 4,120.38 4,081.58 4,113.01 0.0M
2023-07-14 4,087.65 4,090.07 4,032.77 4,064.34 0.0M
2023-07-13 4,004.52 4,070.34 3,982.63 4,057.08 0.0M
2023-07-12 4,017.34 4,020.07 3,952.67 3,968.89 0.0M
2023-07-11 4,053.58 4,063.18 4,017.79 4,028.56 0.0M
2023-07-10 4,056.42 4,071.62 4,015.64 4,020.90 0.0M
2023-07-07 4,079.11 4,110.24 4,062.10 4,062.10 0.0M
2023-07-06 4,147.82 4,152.99 4,105.09 4,117.96 0.0M
2023-07-05 4,162.55 4,199.02 4,151.97 4,189.59 0.0M
2023-07-04 4,193.51 4,209.75 4,180.62 4,188.57 0.0M
2023-07-03 4,187.14 4,229.21 4,187.14 4,226.76 0.0M
2023-06-30 4,131.76 4,136.72 4,102.61 4,131.80 0.0M
2023-06-29 4,153.22 4,174.38 4,137.59 4,144.70 0.0M
2023-06-28 4,081.01 4,129.45 4,065.24 4,129.45 0.0M
2023-06-27 4,045.11 4,064.70 4,009.12 4,034.54 0.0M
2023-06-26 4,058.97 4,090.42 4,033.41 4,064.26 0.0M
2023-06-23 4,161.88 4,176.93 4,054.21 4,079.16 0.0M
2023-06-22 4,159.11 4,187.98 4,133.97 4,135.94 0.0M
2023-06-21 4,158.72 4,199.67 4,150.38 4,191.99 0.0M
2023-06-20 4,150.16 4,184.68 4,144.51 4,184.68 0.0M
2023-06-19 4,216.67 4,216.67 4,163.17 4,182.49 0.0M
2023-06-16 4,209.06 4,228.25 4,169.33 4,218.17 0.0M
2023-06-15 4,209.96 4,257.82 4,207.84 4,221.05 0.0M
2023-06-14 4,217.88 4,231.31 4,183.61 4,215.03 0.0M
2023-06-13 4,152.44 4,199.25 4,145.06 4,181.57 0.0M
2023-06-12 4,096.62 4,128.55 4,085.89 4,121.80 0.0M
2023-06-09 4,026.40 4,084.28 4,026.40 4,076.50 0.0M
2023-06-08 4,043.64 4,060.80 3,980.21 4,009.54 0.0M
2023-06-07 4,151.47 4,158.22 4,053.44 4,057.22 0.0M
2023-06-06 4,086.69 4,138.76 4,081.87 4,137.61 0.0M
2023-06-05 4,069.66 4,126.03 4,054.09 4,126.03 0.0M
2023-06-02 4,000.14 4,029.99 3,990.82 4,029.99 0.0M
2023-06-01 3,916.91 3,980.53 3,914.65 3,977.61 0.0M
2023-05-31 3,951.70 3,967.47 3,919.40 3,934.34 0.0M
2023-05-30 3,954.63 3,992.45 3,944.00 3,983.89 0.0M
2023-05-29 4,019.17 4,035.71 3,962.40 3,965.61 0.0M
2023-05-26 3,954.97 3,987.54 3,950.48 3,957.87 0.0M
2023-05-25 3,878.87 3,936.51 3,877.65 3,928.15 0.0M
2023-05-24 3,867.04 3,900.67 3,863.50 3,890.56 0.0M
2023-05-23 3,951.05 3,957.71 3,890.41 3,908.07 0.0M
2023-05-22 3,908.39 3,944.69 3,895.39 3,944.69 0.0M
2023-05-19 3,938.32 3,950.47 3,901.96 3,920.48 0.0M
2023-05-18 3,837.06 3,902.71 3,835.15 3,902.14 0.0M
2023-05-17 3,775.36 3,791.50 3,775.36 3,783.17 0.0M
2023-05-16 3,753.03 3,772.05 3,747.01 3,772.04 0.0M
2023-05-15 3,715.65 3,731.39 3,712.38 3,730.81 0.0M
2023-05-12 3,677.96 3,715.29 3,674.39 3,707.67 0.0M
2023-05-11 3,672.90 3,680.63 3,659.91 3,670.28 0.0M
2023-05-10 3,679.79 3,681.22 3,648.61 3,661.10 0.0M
2023-05-09 3,665.69 3,692.25 3,659.66 3,692.25 0.0M
2023-05-08 3,659.03 3,659.59 3,637.37 3,643.10 0.0M
2023-05-02 3,657.41 3,669.99 3,644.61 3,658.57 0.0M
2023-05-01 3,610.56 3,643.33 3,602.81 3,640.32 0.0M
2023-04-28 3,584.00 3,597.41 3,535.29 3,597.20 0.0M
2023-04-27 3,543.60 3,565.26 3,527.78 3,565.26 0.0M
2023-04-26 3,559.54 3,562.81 3,517.78 3,532.32 0.0M
2023-04-25 3,592.48 3,612.77 3,581.37 3,585.90 0.0M
2023-04-24 3,585.37 3,589.45 3,574.84 3,577.17 0.0M
2023-04-21 3,579.62 3,608.95 3,570.53 3,581.78 0.0M
2023-04-20 3,543.90 3,591.38 3,541.48 3,583.61 0.0M
2023-04-19 3,572.93 3,583.34 3,554.39 3,567.40 0.0M
2023-04-18 3,569.80 3,581.41 3,565.12 3,574.63 0.0M
2023-04-17 3,560.95 3,569.04 3,546.22 3,568.13 0.0M
2023-04-14 3,541.21 3,551.13 3,532.61 3,547.28 0.0M
2023-04-13 3,508.43 3,530.99 3,506.52 3,525.26 0.0M
2023-04-12 3,504.01 3,530.12 3,504.01 3,528.93 0.0M
2023-04-11 3,500.88 3,524.95 3,499.83 3,506.95 0.0M
2023-04-10 3,475.86 3,482.41 3,454.04 3,463.52 0.0M
2023-04-07 3,444.02 3,459.09 3,440.09 3,455.79 0.0M
2023-04-06 3,468.53 3,468.53 3,428.83 3,434.76 0.0M
2023-04-05 3,549.08 3,550.47 3,512.45 3,518.47 0.0M
2023-04-04 3,585.80 3,593.20 3,575.72 3,583.34 0.0M
2023-04-03 3,604.71 3,604.71 3,580.17 3,588.04 0.0M
2023-03-31 3,585.07 3,608.88 3,567.13 3,586.79 0.0M
2023-03-30 3,552.85 3,556.66 3,523.25 3,542.02 0.0M
2023-03-29 3,480.47 3,529.83 3,472.96 3,529.83 0.0M
2023-03-28 3,486.38 3,491.00 3,466.78 3,482.47 0.0M
2023-03-27 3,487.76 3,495.89 3,473.21 3,483.32 0.0M
2023-03-24 3,490.25 3,498.35 3,481.09 3,492.38 0.0M
2023-03-23 3,464.71 3,491.38 3,444.57 3,486.61 0.0M
2023-03-22 3,475.08 3,508.61 3,473.56 3,500.96 0.0M
2023-03-20 3,462.67 3,474.09 3,428.08 3,429.45 0.0M
2023-03-17 3,433.04 3,467.95 3,428.55 3,467.95 0.0M
2023-03-16 3,353.82 3,408.34 3,337.43 3,394.80 0.0M
2023-03-15 3,426.50 3,427.59 3,393.70 3,406.91 0.0M
2023-03-14 3,438.22 3,438.22 3,380.24 3,396.87 0.0M
2023-03-13 3,478.10 3,482.45 3,443.02 3,480.77 0.0M
2023-03-10 3,526.73 3,539.23 3,507.17 3,514.59 0.0M
2023-03-09 3,576.61 3,595.01 3,566.85 3,575.36 0.0M
2023-03-08 3,521.47 3,555.80 3,520.16 3,549.83 0.0M
2023-03-07 3,525.11 3,541.46 3,517.53 3,534.77 0.0M
2023-03-06 3,517.64 3,537.07 3,514.34 3,534.98 0.0M
2023-03-03 3,452.35 3,484.10 3,442.55 3,478.42 0.0M
2023-03-02 3,455.27 3,455.27 3,418.20 3,430.66 0.0M
2023-03-01 3,416.71 3,445.97 3,403.46 3,445.97 0.0M
2023-02-28 3,433.52 3,443.16 3,417.55 3,423.66 0.0M
2023-02-27 3,383.54 3,418.26 3,383.54 3,414.48 0.0M
2023-02-24 3,349.30 3,406.88 3,348.39 3,405.82 0.0M
2023-02-22 3,352.41 3,360.87 3,334.69 3,336.53 0.0M
2023-02-21 3,412.19 3,412.19 3,388.00 3,396.39 0.0M
2023-02-20 3,415.26 3,415.26 3,394.47 3,411.77 0.0M
2023-02-17 3,430.46 3,448.17 3,421.36 3,422.86 0.0M
2023-02-16 3,461.70 3,474.07 3,446.63 3,471.82 0.0M
2023-02-15 3,466.88 3,470.97 3,427.88 3,436.99 0.0M
2023-02-14 3,472.66 3,472.66 3,447.53 3,451.60 0.0M
2023-02-13 3,453.38 3,462.16 3,415.86 3,425.90 0.0M
2023-02-10 3,453.89 3,499.32 3,453.74 3,473.26 0.0M
2023-02-09 3,448.03 3,468.23 3,436.59 3,462.27 0.0M
2023-02-08 3,481.99 3,488.12 3,459.93 3,466.91 0.0M
2023-02-07 3,461.39 3,489.05 3,460.12 3,473.03 0.0M
2023-02-06 3,508.68 3,511.45 3,460.66 3,464.21 0.0M
2023-02-03 3,449.12 3,491.67 3,449.12 3,477.18 0.0M
2023-02-02 3,414.79 3,437.75 3,408.15 3,435.25 0.0M
2023-02-01 3,433.11 3,435.24 3,394.59 3,395.62 0.0M
2023-01-31 3,429.36 3,446.42 3,398.02 3,402.84 0.0M
2023-01-30 3,424.86 3,435.69 3,412.67 3,424.95 0.0M
2023-01-27 3,414.82 3,425.92 3,410.59 3,418.82 0.0M
2023-01-26 3,426.91 3,432.42 3,392.37 3,404.94 0.0M
2023-01-25 3,403.30 3,433.09 3,401.19 3,427.69 0.0M
2023-01-24 3,398.91 3,427.50 3,398.91 3,414.85 0.0M
2023-01-23 3,355.62 3,360.85 3,343.19 3,356.69 0.0M
2023-01-20 3,282.01 3,312.39 3,278.58 3,310.70 0.0M
2023-01-19 3,320.78 3,325.35 3,302.10 3,304.29 0.0M
2023-01-18 3,284.69 3,350.05 3,271.59 3,339.53 0.0M
2023-01-17 3,228.92 3,276.99 3,228.88 3,272.86 0.0M
2023-01-16 3,218.78 3,240.06 3,211.17 3,212.44 0.0M
2023-01-13 3,253.47 3,289.51 3,246.10 3,250.15 0.0M
2023-01-12 3,280.79 3,280.79 3,256.53 3,261.68 0.0M
2023-01-11 3,191.62 3,248.73 3,189.94 3,247.06 0.0M
2023-01-10 3,178.09 3,184.27 3,154.01 3,163.69 0.0M
2023-01-06 3,070.92 3,139.13 3,070.59 3,132.35 0.0M
2023-01-05 3,076.18 3,103.53 3,071.69 3,091.82 0.0M
2023-01-04 3,067.95 3,081.55 3,041.76 3,061.53 0.0M