TOPIX Insurance (IINSU.T)

IINSU.T
🏛️ 일본 →
2,979.58
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
2021-12-30 1,132.19 1,133.08 1,124.26 1,128.26 0.0M
2021-12-29 1,136.68 1,140.20 1,126.83 1,131.80 0.0M
2021-12-28 1,130.36 1,137.21 1,128.14 1,136.66 0.0M
2021-12-27 1,125.07 1,127.16 1,119.97 1,120.73 0.0M
2021-12-24 1,135.50 1,135.59 1,117.66 1,121.44 0.0M
2021-12-23 1,126.91 1,134.29 1,124.09 1,134.29 0.0M
2021-12-22 1,125.50 1,129.08 1,120.22 1,125.92 0.0M
2021-12-21 1,132.00 1,132.00 1,121.91 1,122.60 0.0M
2021-12-20 1,123.06 1,124.55 1,111.42 1,115.56 0.0M
2021-12-17 1,153.87 1,156.86 1,132.80 1,138.21 0.0M
2021-12-16 1,155.31 1,160.45 1,150.18 1,159.00 0.0M
2021-12-15 1,148.68 1,156.64 1,141.10 1,141.52 0.0M
2021-12-14 1,135.38 1,145.23 1,135.38 1,138.85 0.0M
2021-12-13 1,122.99 1,135.25 1,120.35 1,121.28 0.0M
2021-12-10 1,116.23 1,121.05 1,105.28 1,105.34 0.0M
2021-12-09 1,106.30 1,113.47 1,106.14 1,106.68 0.0M
2021-12-08 1,115.95 1,119.47 1,107.90 1,109.69 0.0M
2021-12-07 1,084.44 1,103.51 1,082.40 1,100.89 0.0M
2021-12-06 1,090.03 1,092.09 1,072.77 1,079.49 0.0M
2021-12-03 1,068.33 1,089.49 1,067.05 1,088.50 0.0M
2021-12-02 1,051.32 1,067.83 1,050.71 1,064.95 0.0M
2021-12-01 1,051.58 1,063.19 1,046.47 1,060.40 0.0M
2021-11-30 1,067.94 1,076.60 1,050.77 1,051.52 0.0M
2021-11-29 1,071.10 1,071.48 1,058.05 1,062.83 0.0M
2021-11-26 1,099.84 1,099.84 1,080.55 1,085.41 0.0M
2021-11-25 1,110.27 1,110.27 1,102.81 1,106.28 0.0M
2021-11-24 1,119.29 1,127.71 1,104.22 1,106.23 0.0M
2021-11-22 1,090.56 1,109.27 1,077.20 1,106.97 0.0M
2021-11-19 1,090.97 1,096.10 1,076.78 1,090.50 0.0M
2021-11-18 1,100.47 1,101.29 1,088.62 1,097.10 0.0M
2021-11-17 1,106.86 1,109.79 1,103.27 1,104.88 0.0M
2021-11-16 1,114.65 1,124.79 1,111.60 1,113.64 0.0M
2021-11-15 1,125.03 1,130.90 1,103.64 1,104.14 0.0M
2021-11-12 1,113.76 1,126.09 1,113.76 1,123.41 0.0M
2021-11-11 1,108.08 1,116.37 1,101.63 1,109.44 0.0M
2021-11-10 1,116.82 1,117.73 1,100.92 1,101.68 0.0M
2021-11-09 1,127.48 1,131.29 1,112.33 1,112.33 0.0M
2021-11-08 1,122.31 1,124.65 1,118.50 1,120.28 0.0M
2021-11-05 1,123.33 1,126.88 1,113.75 1,116.06 0.0M
2021-11-04 1,129.35 1,129.35 1,116.96 1,127.48 0.0M
2021-11-02 1,132.35 1,132.35 1,115.57 1,116.25 0.0M
2021-11-01 1,135.71 1,140.14 1,130.74 1,139.18 0.0M
2021-10-29 1,114.65 1,121.54 1,110.10 1,118.64 0.0M
2021-10-28 1,121.24 1,121.45 1,103.20 1,116.51 0.0M
2021-10-27 1,130.97 1,137.46 1,123.85 1,137.46 0.0M
2021-10-26 1,125.97 1,133.41 1,124.25 1,128.39 0.0M
2021-10-25 1,123.34 1,129.88 1,119.72 1,119.72 0.0M
2021-10-22 1,129.25 1,137.74 1,125.48 1,131.05 0.0M
2021-10-21 1,142.00 1,143.92 1,130.98 1,131.58 0.0M
2021-10-20 1,144.68 1,150.35 1,139.45 1,140.56 0.0M
2021-10-19 1,143.86 1,145.51 1,131.40 1,136.03 0.0M
2021-10-18 1,148.52 1,149.50 1,141.46 1,144.03 0.0M
2021-10-15 1,134.30 1,144.50 1,133.12 1,143.70 0.0M
2021-10-14 1,126.98 1,132.37 1,113.42 1,121.67 0.0M
2021-10-13 1,142.09 1,147.23 1,138.26 1,138.41 0.0M
2021-10-12 1,160.48 1,161.65 1,146.01 1,152.07 0.0M
2021-10-11 1,147.94 1,163.88 1,147.94 1,162.22 0.0M
2021-10-08 1,148.20 1,152.18 1,140.64 1,142.43 0.0M
2021-10-07 1,141.83 1,148.64 1,129.74 1,138.73 0.0M
2021-10-06 1,129.86 1,147.94 1,124.69 1,141.46 0.0M
2021-10-05 1,132.34 1,133.45 1,114.24 1,124.26 0.0M
2021-10-04 1,131.57 1,135.82 1,119.18 1,123.85 0.0M
2021-10-01 1,127.72 1,142.45 1,116.77 1,121.40 0.0M
2021-09-30 1,138.93 1,152.96 1,138.21 1,138.21 0.0M
2021-09-29 1,141.90 1,149.92 1,128.27 1,139.42 0.0M
2021-09-28 1,169.80 1,174.68 1,159.34 1,172.83 0.0M
2021-09-27 1,170.78 1,174.28 1,165.89 1,169.01 0.0M
2021-09-24 1,146.81 1,165.83 1,146.76 1,164.99 0.0M
2021-09-22 1,128.14 1,138.48 1,124.24 1,126.76 0.0M
2021-09-21 1,137.42 1,142.43 1,125.37 1,136.73 0.0M
2021-09-17 1,154.31 1,162.43 1,151.72 1,154.61 0.0M
2021-09-16 1,154.11 1,161.33 1,151.99 1,153.07 0.0M
2021-09-15 1,151.30 1,160.12 1,146.10 1,149.30 0.0M
2021-09-14 1,136.69 1,167.59 1,136.69 1,164.91 0.0M
2021-09-13 1,107.69 1,123.70 1,106.76 1,123.70 0.0M
2021-09-10 1,099.92 1,113.00 1,099.92 1,112.85 0.0M
2021-09-09 1,106.20 1,111.91 1,099.12 1,100.24 0.0M
2021-09-08 1,099.13 1,113.31 1,097.73 1,112.32 0.0M
2021-09-07 1,102.90 1,113.33 1,101.83 1,106.42 0.0M
2021-09-06 1,098.29 1,102.29 1,094.22 1,094.97 0.0M
2021-09-03 1,073.24 1,088.99 1,070.87 1,085.76 0.0M
2021-09-02 1,064.00 1,069.77 1,060.83 1,068.82 0.0M
2021-09-01 1,044.88 1,061.64 1,044.69 1,060.93 0.0M
2021-08-31 1,035.86 1,044.63 1,028.14 1,040.52 0.0M
2021-08-30 1,051.16 1,056.04 1,041.42 1,046.57 0.0M
2021-08-27 1,044.23 1,047.45 1,042.03 1,045.85 0.0M
2021-08-26 1,045.34 1,046.54 1,037.95 1,043.56 0.0M
2021-08-25 1,040.45 1,048.78 1,040.27 1,040.40 0.0M
2021-08-24 1,039.50 1,046.20 1,038.93 1,044.91 0.0M
2021-08-23 1,035.61 1,044.27 1,033.51 1,034.80 0.0M
2021-08-20 1,022.74 1,029.90 1,021.18 1,022.96 0.0M
2021-08-19 1,037.28 1,040.81 1,025.81 1,026.21 0.0M
2021-08-18 1,038.31 1,047.37 1,037.53 1,041.32 0.0M
2021-08-17 1,033.11 1,039.87 1,033.02 1,034.27 0.0M
2021-08-16 1,038.73 1,039.21 1,030.58 1,033.08 0.0M
2021-08-13 1,057.41 1,058.46 1,046.76 1,047.35 0.0M
2021-08-12 1,055.70 1,067.40 1,050.72 1,053.01 0.0M
2021-08-11 1,038.12 1,053.94 1,038.08 1,049.60 0.0M
2021-08-10 1,034.72 1,043.02 1,033.51 1,034.79 0.0M
2021-08-06 1,023.85 1,027.11 1,020.55 1,023.33 0.0M
2021-08-05 1,007.90 1,022.62 1,007.90 1,021.87 0.0M
2021-08-04 1,011.04 1,014.22 1,009.77 1,009.83 0.0M
2021-08-03 1,017.49 1,023.49 1,008.13 1,012.70 0.0M
2021-08-02 1,007.83 1,025.82 1,007.15 1,022.47 0.0M
2021-07-30 1,003.64 1,010.00 997.47 997.47 0.0M
2021-07-29 1,006.63 1,011.84 1,003.04 1,004.92 0.0M
2021-07-28 1,005.41 1,013.11 1,003.87 1,007.23 0.0M
2021-07-27 1,004.98 1,011.68 1,004.50 1,009.14 0.0M
2021-07-26 999.20 1,000.98 993.47 995.83 0.0M
2021-07-21 990.80 997.87 983.54 986.20 0.0M
2021-07-20 968.23 979.42 967.56 975.84 0.0M
2021-07-19 982.76 989.69 979.41 986.18 0.0M
2021-07-16 993.02 999.46 987.55 992.97 0.0M
2021-07-15 997.89 1,000.99 991.62 993.73 0.0M
2021-07-14 998.72 1,006.56 998.72 1,002.60 0.0M
2021-07-13 994.37 1,001.57 992.96 999.54 0.0M
2021-07-12 983.18 990.26 978.45 979.61 0.0M
2021-07-09 954.09 966.17 950.87 963.97 0.0M
2021-07-08 970.51 975.06 967.34 967.46 0.0M
2021-07-07 971.84 975.03 966.31 969.34 0.0M
2021-07-06 987.80 994.26 982.30 990.22 0.0M
2021-07-05 984.18 987.83 982.68 984.40 0.0M
2021-07-02 984.78 994.15 984.69 993.82 0.0M
2021-07-01 981.27 988.49 978.08 980.36 0.0M
2021-06-30 980.83 980.85 973.94 974.97 0.0M
2021-06-29 969.69 975.28 965.06 974.30 0.0M
2021-06-28 994.88 996.05 985.23 986.62 0.0M
2021-06-25 979.31 982.18 976.20 981.18 0.0M
2021-06-24 972.49 976.11 970.37 973.94 0.0M
2021-06-23 980.84 984.17 974.95 975.54 0.0M
2021-06-22 970.00 982.03 968.60 981.27 0.0M
2021-06-21 963.67 964.98 948.61 951.51 0.0M
2021-06-18 1,002.42 1,003.54 983.33 983.61 0.0M
2021-06-17 1,017.99 1,026.94 1,017.58 1,018.57 0.0M
2021-06-16 1,010.53 1,017.65 1,007.89 1,008.61 0.0M
2021-06-15 1,005.10 1,009.60 1,002.22 1,007.14 0.0M
2021-06-14 1,012.62 1,014.28 1,003.29 1,005.87 0.0M
2021-06-11 1,009.62 1,009.62 997.84 1,005.59 0.0M
2021-06-10 1,017.84 1,020.40 1,012.88 1,014.61 0.0M
2021-06-09 1,028.78 1,029.59 1,016.89 1,018.17 0.0M
2021-06-08 1,035.93 1,044.29 1,031.34 1,031.65 0.0M
2021-06-07 1,047.26 1,047.46 1,039.95 1,044.11 0.0M
2021-06-04 1,041.82 1,050.31 1,039.12 1,046.96 0.0M
2021-06-03 1,034.86 1,047.01 1,034.39 1,041.93 0.0M
2021-06-02 1,029.32 1,039.81 1,022.57 1,036.35 0.0M
2021-06-01 1,024.00 1,030.35 1,018.38 1,027.69 0.0M
2021-05-31 1,031.01 1,031.10 1,019.31 1,021.68 0.0M
2021-05-28 1,024.87 1,037.17 1,022.50 1,034.55 0.0M
2021-05-27 1,011.07 1,019.71 1,005.63 1,009.15 0.0M
2021-05-26 1,014.73 1,021.87 1,013.32 1,017.51 0.0M
2021-05-25 1,032.50 1,036.74 1,023.17 1,026.12 0.0M
2021-05-24 1,024.55 1,037.64 1,022.73 1,030.65 0.0M
2021-05-21 1,019.43 1,027.25 1,013.74 1,017.79 0.0M
2021-05-20 1,047.56 1,050.64 1,022.23 1,029.32 0.0M
2021-05-19 1,039.60 1,054.27 1,038.46 1,050.84 0.0M
2021-05-18 1,023.24 1,051.65 1,023.24 1,049.69 0.0M
2021-05-17 1,023.41 1,027.35 1,007.56 1,016.02 0.0M
2021-05-14 1,004.66 1,019.78 1,001.55 1,017.71 0.0M
2021-05-13 996.02 1,006.60 992.23 996.00 0.0M
2021-05-12 989.69 1,002.33 983.19 995.33 0.0M
2021-05-11 1,004.88 1,008.98 987.26 990.64 0.0M
2021-05-10 1,003.26 1,013.19 1,003.20 1,012.66 0.0M
2021-05-07 993.31 1,005.28 991.76 1,005.09 0.0M
2021-05-06 985.12 991.67 978.99 983.20 0.0M
2021-04-30 971.52 978.44 965.31 965.31 0.0M
2021-04-28 968.38 976.16 965.81 974.24 0.0M
2021-04-27 961.03 968.46 958.34 964.85 0.0M
2021-04-26 974.17 974.17 963.62 965.99 0.0M
2021-04-23 968.55 971.04 960.75 968.55 0.0M
2021-04-22 967.28 971.53 960.31 970.39 0.0M
2021-04-21 962.20 962.20 950.70 959.00 0.0M
2021-04-20 984.88 984.88 972.98 977.60 0.0M
2021-04-19 997.75 997.75 989.59 992.52 0.0M
2021-04-16 988.62 999.94 984.45 999.94 0.0M
2021-04-15 985.26 989.80 983.24 987.88 0.0M
2021-04-14 981.37 983.55 972.87 980.41 0.0M
2021-04-13 984.08 993.16 982.69 989.10 0.0M
2021-04-12 983.23 985.96 978.57 978.67 0.0M
2021-04-09 986.01 990.13 977.16 978.35 0.0M
2021-04-08 994.75 995.01 981.48 983.55 0.0M
2021-04-07 994.23 995.00 984.96 990.56 0.0M
2021-04-06 1,012.63 1,013.57 989.65 993.15 0.0M
2021-04-05 1,001.90 1,011.90 997.66 1,010.74 0.0M
2021-04-02 1,005.48 1,010.09 993.70 997.38 0.0M
2021-04-01 995.70 1,025.92 995.70 1,003.40 0.0M
2021-03-31 991.68 996.53 983.74 983.74 0.0M
2021-03-30 998.72 1,001.92 988.56 998.89 0.0M
2021-03-29 1,033.18 1,033.18 1,014.07 1,022.91 0.0M
2021-03-26 1,022.09 1,032.02 1,018.23 1,023.04 0.0M
2021-03-25 1,001.61 1,018.01 1,001.61 1,011.86 0.0M
2021-03-24 1,000.80 1,007.00 986.00 994.49 0.0M
2021-03-23 1,016.68 1,019.01 1,009.48 1,012.94 0.0M
2021-03-22 1,040.99 1,040.99 1,017.00 1,020.15 0.0M
2021-03-19 1,033.92 1,054.87 1,033.21 1,047.95 0.0M
2021-03-18 1,017.73 1,036.90 1,017.73 1,034.83 0.0M
2021-03-17 1,000.39 1,013.10 1,000.39 1,013.10 0.0M
2021-03-16 1,002.36 1,011.22 1,000.99 1,007.72 0.0M
2021-03-15 1,006.48 1,012.07 1,002.01 1,006.52 0.0M
2021-03-12 989.29 1,000.65 982.20 999.30 0.0M
2021-03-11 996.09 1,003.32 994.14 999.35 0.0M
2021-03-10 998.19 1,008.91 996.27 1,001.38 0.0M
2021-03-09 1,010.06 1,013.17 999.85 1,010.35 0.0M
2021-03-08 982.92 996.04 981.03 992.90 0.0M
2021-03-05 976.40 977.23 960.50 969.09 0.0M
2021-03-04 976.43 984.72 963.41 972.46 0.0M
2021-03-03 967.61 974.66 963.22 974.52 0.0M
2021-03-02 976.82 979.50 960.42 965.96 0.0M
2021-03-01 967.54 976.04 963.23 974.65 0.0M
2021-02-26 978.27 978.51 960.32 960.32 0.0M
2021-02-25 983.95 986.35 977.04 982.31 0.0M
2021-02-24 982.34 986.52 968.59 969.66 0.0M
2021-02-22 985.29 991.75 979.91 979.91 0.0M
2021-02-19 981.09 981.09 969.89 972.14 0.0M
2021-02-18 996.74 1,000.78 980.75 982.09 0.0M
2021-02-17 1,011.74 1,014.71 998.11 1,000.53 0.0M
2021-02-16 1,004.81 1,006.85 995.04 1,000.24 0.0M
2021-02-15 1,003.01 1,016.57 995.16 998.55 0.0M
2021-02-12 998.48 1,004.91 991.70 995.31 0.0M
2021-02-10 985.50 1,001.92 983.04 996.95 0.0M
2021-02-09 995.42 999.36 978.75 983.70 0.0M
2021-02-08 977.85 997.80 977.85 993.00 0.0M
2021-02-05 968.09 972.35 956.82 969.63 0.0M
2021-02-04 953.49 960.42 950.98 953.15 0.0M
2021-02-03 932.27 945.26 932.27 944.07 0.0M
2021-02-02 914.41 919.93 912.05 919.89 0.0M
2021-02-01 919.17 923.15 914.86 916.69 0.0M
2021-01-29 932.38 932.38 910.91 911.06 0.0M
2021-01-28 926.05 935.18 917.09 929.15 0.0M
2021-01-27 944.18 951.15 943.03 945.11 0.0M
2021-01-26 947.07 948.64 942.28 942.36 0.0M
2021-01-25 949.45 950.13 942.63 946.00 0.0M
2021-01-22 953.48 955.50 945.28 949.16 0.0M
2021-01-21 971.33 978.30 963.83 967.89 0.0M
2021-01-20 978.50 978.50 962.91 968.86 0.0M
2021-01-19 972.31 983.40 971.87 979.26 0.0M
2021-01-18 973.36 977.11 966.18 970.60 0.0M
2021-01-15 1,000.73 1,002.96 985.66 987.26 0.0M
2021-01-14 988.31 1,003.53 987.97 996.73 0.0M
2021-01-13 984.07 1,000.92 981.69 999.33 0.0M
2021-01-12 978.75 992.23 973.31 989.12 0.0M
2021-01-08 974.48 985.56 969.65 985.56 0.0M
2021-01-07 956.00 984.00 955.23 971.06 0.0M
2021-01-06 910.90 939.44 909.42 937.55 0.0M
2021-01-05 910.58 915.50 906.80 909.77 0.0M
2021-01-04 920.84 920.84 904.56 912.54 0.0M