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
2022-12-30 1,430.76 1,441.20 1,427.22 1,431.34 0.0M
2022-12-29 1,444.08 1,445.23 1,420.47 1,426.84 0.0M
2022-12-28 1,449.87 1,464.32 1,446.05 1,460.96 0.0M
2022-12-27 1,434.19 1,443.88 1,430.96 1,440.21 0.0M
2022-12-26 1,441.34 1,441.34 1,420.28 1,426.53 0.0M
2022-12-23 1,416.80 1,448.19 1,411.57 1,446.40 0.0M
2022-12-22 1,417.38 1,418.43 1,391.22 1,414.14 0.0M
2022-12-21 1,433.72 1,447.38 1,419.42 1,419.42 0.0M
2022-12-20 1,368.34 1,419.80 1,368.34 1,418.33 0.0M
2022-12-19 1,354.98 1,361.12 1,354.47 1,357.42 0.0M
2022-12-16 1,365.64 1,366.53 1,356.28 1,357.24 0.0M
2022-12-15 1,360.40 1,365.62 1,358.22 1,361.64 0.0M
2022-12-14 1,356.81 1,368.91 1,354.82 1,368.36 0.0M
2022-12-13 1,362.49 1,371.93 1,360.62 1,364.83 0.0M
2022-12-12 1,344.65 1,350.43 1,341.34 1,347.12 0.0M
2022-12-09 1,343.63 1,356.31 1,342.39 1,346.18 0.0M
2022-12-08 1,324.04 1,338.70 1,318.29 1,337.14 0.0M
2022-12-07 1,331.00 1,343.74 1,329.04 1,339.91 0.0M
2022-12-06 1,328.47 1,332.32 1,318.84 1,329.56 0.0M
2022-12-05 1,305.50 1,319.45 1,305.27 1,308.70 0.0M
2022-12-02 1,332.24 1,337.19 1,304.82 1,320.60 0.0M
2022-12-01 1,357.43 1,366.97 1,344.50 1,347.40 0.0M
2022-11-30 1,382.73 1,393.12 1,374.21 1,374.21 0.0M
2022-11-29 1,372.67 1,390.37 1,361.73 1,381.97 0.0M
2022-11-28 1,399.14 1,401.12 1,369.14 1,373.22 0.0M
2022-11-25 1,372.44 1,388.24 1,370.19 1,388.09 0.0M
2022-11-24 1,356.79 1,379.70 1,356.79 1,374.86 0.0M
2022-11-22 1,331.77 1,348.78 1,318.14 1,345.10 0.0M
2022-11-21 1,323.07 1,323.91 1,282.30 1,317.84 0.0M
2022-11-18 1,310.53 1,327.98 1,304.63 1,320.87 0.0M
2022-11-17 1,303.70 1,306.73 1,293.58 1,298.25 0.0M
2022-11-16 1,323.33 1,323.33 1,294.19 1,297.62 0.0M
2022-11-15 1,344.81 1,354.75 1,341.01 1,342.26 0.0M
2022-11-14 1,351.32 1,352.51 1,337.21 1,337.21 0.0M
2022-11-11 1,363.63 1,363.82 1,342.68 1,354.45 0.0M
2022-11-10 1,338.07 1,347.85 1,338.04 1,347.36 0.0M
2022-11-09 1,345.66 1,350.91 1,342.76 1,349.71 0.0M
2022-11-08 1,330.17 1,353.33 1,328.37 1,347.84 0.0M
2022-11-07 1,325.75 1,334.79 1,320.52 1,320.52 0.0M
2022-11-04 1,327.32 1,332.19 1,297.18 1,304.17 0.0M
2022-11-02 1,312.48 1,335.14 1,312.48 1,330.88 0.0M
2022-11-01 1,317.54 1,320.96 1,310.92 1,320.33 0.0M
2022-10-31 1,308.87 1,320.99 1,299.83 1,311.29 0.0M
2022-10-28 1,290.62 1,301.09 1,288.99 1,291.10 0.0M
2022-10-27 1,306.80 1,307.39 1,285.25 1,286.94 0.0M
2022-10-26 1,304.68 1,313.49 1,303.45 1,303.52 0.0M
2022-10-25 1,287.08 1,301.49 1,281.27 1,299.08 0.0M
2022-10-24 1,291.37 1,305.61 1,283.05 1,284.41 0.0M
2022-10-21 1,281.22 1,284.68 1,272.58 1,272.58 0.0M
2022-10-20 1,279.26 1,293.07 1,279.26 1,288.34 0.0M
2022-10-19 1,280.17 1,292.40 1,279.42 1,285.62 0.0M
2022-10-18 1,277.44 1,291.20 1,272.03 1,279.39 0.0M
2022-10-17 1,272.52 1,279.32 1,257.33 1,259.27 0.0M
2022-10-14 1,262.46 1,282.36 1,260.44 1,275.49 0.0M
2022-10-13 1,254.07 1,255.36 1,240.84 1,241.94 0.0M
2022-10-12 1,260.27 1,265.38 1,251.56 1,258.26 0.0M
2022-10-11 1,261.58 1,278.32 1,259.29 1,267.31 0.0M
2022-10-07 1,277.07 1,281.50 1,268.71 1,273.34 0.0M
2022-10-06 1,300.90 1,307.88 1,297.69 1,298.16 0.0M
2022-10-05 1,290.27 1,304.15 1,290.27 1,293.60 0.0M
2022-10-04 1,258.46 1,290.76 1,258.46 1,283.69 0.0M
2022-10-03 1,254.01 1,254.01 1,228.22 1,249.57 0.0M
2022-09-30 1,285.56 1,286.31 1,247.51 1,250.77 0.0M
2022-09-29 1,250.58 1,271.89 1,246.23 1,268.35 0.0M
2022-09-28 1,277.05 1,277.05 1,237.96 1,252.10 0.0M
2022-09-27 1,274.08 1,289.51 1,269.50 1,276.02 0.0M
2022-09-26 1,301.11 1,301.14 1,265.65 1,270.08 0.0M
2022-09-22 1,317.78 1,323.23 1,314.06 1,320.82 0.0M
2022-09-21 1,325.63 1,343.76 1,324.74 1,333.97 0.0M
2022-09-20 1,326.65 1,335.59 1,318.60 1,325.42 0.0M
2022-09-16 1,303.60 1,317.98 1,303.60 1,317.98 0.0M
2022-09-15 1,296.20 1,309.19 1,293.63 1,304.86 0.0M
2022-09-14 1,286.57 1,299.58 1,283.37 1,294.16 0.0M
2022-09-13 1,305.52 1,305.52 1,293.36 1,301.49 0.0M
2022-09-12 1,308.36 1,312.47 1,300.64 1,308.34 0.0M
2022-09-09 1,304.67 1,313.35 1,303.17 1,306.11 0.0M
2022-09-08 1,298.24 1,307.76 1,296.70 1,301.20 0.0M
2022-09-07 1,285.49 1,297.75 1,281.77 1,292.34 0.0M
2022-09-06 1,276.34 1,284.58 1,271.74 1,274.52 0.0M
2022-09-05 1,283.92 1,286.76 1,274.75 1,281.18 0.0M
2022-09-02 1,279.74 1,283.76 1,274.05 1,281.24 0.0M
2022-09-01 1,296.77 1,301.31 1,274.55 1,274.81 0.0M
2022-08-31 1,287.46 1,303.56 1,285.57 1,303.56 0.0M
2022-08-30 1,288.38 1,293.37 1,284.48 1,290.11 0.0M
2022-08-29 1,270.83 1,279.34 1,266.08 1,274.99 0.0M
2022-08-26 1,293.52 1,302.71 1,291.20 1,293.54 0.0M
2022-08-25 1,289.03 1,299.37 1,284.36 1,296.28 0.0M
2022-08-24 1,283.59 1,287.30 1,275.04 1,277.31 0.0M
2022-08-23 1,295.12 1,295.12 1,279.33 1,283.42 0.0M
2022-08-22 1,284.85 1,300.09 1,281.78 1,300.09 0.0M
2022-08-19 1,294.00 1,297.66 1,279.16 1,290.34 0.0M
2022-08-18 1,292.90 1,297.19 1,286.41 1,289.16 0.0M
2022-08-17 1,265.15 1,290.36 1,265.15 1,288.81 0.0M
2022-08-16 1,269.42 1,270.86 1,260.44 1,261.11 0.0M
2022-08-15 1,263.39 1,276.10 1,255.50 1,271.70 0.0M
2022-08-12 1,260.67 1,270.18 1,257.23 1,266.54 0.0M
2022-08-10 1,244.58 1,246.76 1,231.02 1,238.26 0.0M
2022-08-09 1,241.65 1,247.39 1,227.52 1,244.93 0.0M
2022-08-08 1,265.33 1,265.33 1,230.60 1,239.53 0.0M
2022-08-05 1,263.85 1,279.58 1,263.85 1,276.89 0.0M
2022-08-04 1,282.10 1,285.51 1,270.39 1,274.27 0.0M
2022-08-03 1,284.15 1,300.47 1,282.66 1,300.23 0.0M
2022-08-02 1,295.99 1,301.54 1,274.40 1,282.53 0.0M
2022-08-01 1,302.30 1,309.34 1,297.87 1,309.34 0.0M
2022-07-29 1,295.03 1,303.71 1,292.77 1,295.00 0.0M
2022-07-28 1,307.40 1,307.40 1,298.38 1,307.36 0.0M
2022-07-27 1,318.71 1,319.38 1,311.30 1,316.09 0.0M
2022-07-26 1,312.36 1,321.38 1,309.52 1,318.42 0.0M
2022-07-25 1,294.67 1,300.75 1,294.03 1,298.63 0.0M
2022-07-22 1,292.10 1,297.68 1,286.11 1,296.65 0.0M
2022-07-21 1,315.84 1,319.13 1,298.15 1,309.65 0.0M
2022-07-20 1,315.78 1,318.05 1,303.78 1,316.65 0.0M
2022-07-19 1,294.74 1,300.15 1,286.06 1,293.43 0.0M
2022-07-15 1,306.85 1,306.85 1,274.04 1,287.24 0.0M
2022-07-14 1,310.58 1,316.42 1,305.94 1,312.46 0.0M
2022-07-13 1,331.20 1,333.15 1,322.36 1,328.27 0.0M
2022-07-12 1,358.74 1,364.71 1,338.06 1,340.59 0.0M
2022-07-11 1,340.28 1,353.42 1,340.02 1,350.29 0.0M
2022-07-08 1,315.45 1,328.64 1,307.50 1,321.51 0.0M
2022-07-07 1,326.67 1,326.67 1,304.43 1,319.84 0.0M
2022-07-06 1,336.87 1,337.62 1,294.89 1,300.29 0.0M
2022-07-05 1,341.56 1,361.19 1,339.67 1,361.07 0.0M
2022-07-04 1,322.75 1,325.40 1,309.25 1,320.38 0.0M
2022-07-01 1,329.35 1,341.05 1,316.71 1,322.37 0.0M
2022-06-30 1,325.30 1,330.43 1,312.39 1,328.61 0.0M
2022-06-29 1,363.20 1,366.12 1,338.54 1,340.96 0.0M
2022-06-28 1,339.11 1,358.99 1,335.79 1,358.99 0.0M
2022-06-27 1,328.24 1,333.59 1,323.27 1,329.60 0.0M
2022-06-24 1,313.34 1,313.34 1,300.31 1,307.84 0.0M
2022-06-23 1,318.08 1,334.00 1,318.08 1,327.20 0.0M
2022-06-22 1,322.80 1,325.50 1,308.43 1,311.38 0.0M
2022-06-21 1,297.21 1,318.41 1,289.10 1,314.38 0.0M
2022-06-20 1,277.97 1,291.07 1,271.75 1,276.79 0.0M
2022-06-17 1,288.44 1,292.52 1,280.21 1,292.52 0.0M
2022-06-16 1,312.44 1,337.10 1,308.04 1,312.39 0.0M
2022-06-15 1,309.94 1,317.95 1,302.47 1,305.40 0.0M
2022-06-14 1,312.33 1,319.88 1,307.43 1,309.95 0.0M
2022-06-13 1,301.10 1,316.44 1,290.11 1,313.23 0.0M
2022-06-10 1,312.16 1,325.59 1,309.60 1,311.56 0.0M
2022-06-09 1,323.85 1,329.41 1,312.87 1,316.90 0.0M
2022-06-08 1,322.60 1,330.87 1,318.94 1,323.51 0.0M
2022-06-07 1,338.05 1,340.65 1,327.15 1,335.68 0.0M
2022-06-06 1,313.02 1,328.25 1,306.95 1,325.90 0.0M
2022-06-03 1,329.47 1,331.20 1,299.12 1,308.29 0.0M
2022-06-02 1,329.94 1,339.48 1,323.17 1,332.79 0.0M
2022-06-01 1,318.97 1,335.11 1,318.97 1,325.49 0.0M
2022-05-31 1,287.57 1,299.52 1,287.57 1,296.60 0.0M
2022-05-30 1,279.61 1,284.80 1,270.94 1,278.04 0.0M
2022-05-27 1,258.29 1,285.65 1,258.29 1,285.65 0.0M
2022-05-26 1,243.82 1,253.50 1,238.47 1,246.18 0.0M
2022-05-25 1,243.20 1,248.02 1,233.93 1,240.04 0.0M
2022-05-24 1,270.56 1,280.60 1,247.81 1,247.81 0.0M
2022-05-23 1,209.34 1,272.63 1,208.77 1,263.68 0.0M
2022-05-20 1,168.96 1,195.46 1,168.96 1,192.36 0.0M
2022-05-19 1,188.56 1,188.72 1,175.45 1,180.10 0.0M
2022-05-18 1,202.03 1,214.33 1,197.72 1,209.15 0.0M
2022-05-17 1,210.23 1,211.75 1,196.40 1,196.88 0.0M
2022-05-16 1,215.67 1,217.15 1,198.94 1,202.43 0.0M
2022-05-13 1,210.76 1,220.87 1,204.64 1,214.79 0.0M
2022-05-12 1,202.57 1,225.08 1,201.69 1,210.97 0.0M
2022-05-11 1,226.93 1,226.93 1,193.09 1,193.09 0.0M
2022-05-10 1,242.33 1,248.11 1,226.83 1,238.33 0.0M
2022-05-09 1,256.53 1,265.04 1,252.81 1,255.57 0.0M
2022-05-06 1,259.10 1,266.10 1,249.31 1,256.85 0.0M
2022-05-02 1,225.43 1,244.59 1,223.78 1,241.33 0.0M
2022-04-28 1,210.45 1,244.57 1,210.15 1,244.02 0.0M
2022-04-27 1,207.64 1,215.00 1,198.74 1,213.40 0.0M
2022-04-26 1,216.58 1,220.49 1,204.29 1,208.26 0.0M
2022-04-25 1,215.47 1,223.46 1,206.45 1,219.51 0.0M
2022-04-22 1,230.79 1,237.36 1,218.89 1,236.62 0.0M
2022-04-21 1,225.77 1,232.47 1,216.73 1,225.43 0.0M
2022-04-20 1,223.80 1,235.64 1,217.85 1,235.41 0.0M
2022-04-19 1,233.40 1,236.72 1,214.93 1,222.77 0.0M
2022-04-18 1,222.45 1,225.46 1,209.06 1,221.40 0.0M
2022-04-15 1,206.56 1,219.52 1,204.27 1,219.20 0.0M
2022-04-14 1,206.09 1,210.67 1,198.65 1,210.00 0.0M
2022-04-13 1,199.67 1,206.29 1,181.10 1,203.90 0.0M
2022-04-12 1,213.85 1,222.34 1,198.80 1,202.90 0.0M
2022-04-11 1,183.91 1,201.62 1,181.23 1,201.52 0.0M
2022-04-08 1,170.36 1,181.99 1,166.02 1,181.60 0.0M
2022-04-07 1,173.83 1,177.38 1,157.84 1,174.15 0.0M
2022-04-06 1,203.74 1,205.59 1,190.02 1,190.91 0.0M
2022-04-05 1,228.21 1,230.43 1,195.38 1,202.27 0.0M
2022-04-04 1,253.61 1,256.12 1,235.46 1,245.29 0.0M
2022-04-01 1,237.07 1,257.61 1,233.30 1,253.31 0.0M
2022-03-31 1,268.17 1,274.81 1,247.49 1,249.32 0.0M
2022-03-30 1,280.78 1,284.77 1,262.60 1,279.36 0.0M
2022-03-29 1,309.11 1,310.51 1,300.61 1,307.35 0.0M
2022-03-28 1,314.57 1,317.98 1,296.97 1,309.46 0.0M
2022-03-25 1,316.54 1,317.75 1,292.38 1,293.36 0.0M
2022-03-24 1,308.22 1,322.86 1,298.56 1,320.75 0.0M
2022-03-23 1,317.08 1,325.40 1,301.21 1,320.90 0.0M
2022-03-22 1,274.32 1,316.86 1,274.32 1,311.79 0.0M
2022-03-18 1,233.72 1,254.83 1,233.06 1,252.52 0.0M
2022-03-17 1,241.88 1,245.77 1,219.61 1,233.86 0.0M
2022-03-16 1,219.86 1,234.96 1,215.69 1,225.75 0.0M
2022-03-15 1,204.11 1,227.40 1,202.49 1,218.53 0.0M
2022-03-14 1,168.34 1,193.88 1,167.00 1,185.29 0.0M
2022-03-11 1,142.76 1,155.11 1,142.76 1,152.38 0.0M
2022-03-10 1,123.48 1,159.05 1,123.46 1,151.59 0.0M
2022-03-09 1,091.80 1,120.02 1,091.80 1,103.39 0.0M
2022-03-08 1,105.18 1,110.37 1,091.18 1,093.79 0.0M
2022-03-07 1,124.73 1,124.78 1,107.25 1,116.85 0.0M
2022-03-04 1,159.56 1,165.56 1,143.55 1,144.95 0.0M
2022-03-03 1,146.20 1,164.64 1,146.01 1,159.51 0.0M
2022-03-02 1,153.01 1,153.52 1,123.26 1,125.73 0.0M
2022-03-01 1,197.06 1,197.43 1,172.25 1,173.67 0.0M
2022-02-28 1,167.29 1,186.39 1,165.50 1,184.43 0.0M
2022-02-25 1,194.18 1,194.52 1,164.50 1,172.28 0.0M
2022-02-24 1,223.11 1,232.53 1,204.32 1,213.97 0.0M
2022-02-22 1,237.07 1,242.01 1,218.60 1,227.84 0.0M
2022-02-21 1,258.60 1,271.33 1,249.42 1,260.82 0.0M
2022-02-18 1,257.85 1,270.89 1,253.08 1,265.63 0.0M
2022-02-17 1,263.96 1,271.56 1,253.17 1,270.36 0.0M
2022-02-16 1,264.35 1,283.99 1,263.05 1,274.44 0.0M
2022-02-15 1,289.89 1,289.89 1,240.82 1,242.59 0.0M
2022-02-14 1,280.05 1,290.62 1,274.36 1,286.98 0.0M
2022-02-10 1,290.33 1,299.49 1,278.54 1,289.57 0.0M
2022-02-09 1,296.32 1,313.22 1,285.15 1,291.02 0.0M
2022-02-08 1,298.13 1,303.56 1,287.49 1,294.31 0.0M
2022-02-07 1,267.83 1,300.38 1,267.83 1,299.53 0.0M
2022-02-04 1,262.83 1,275.36 1,259.71 1,267.61 0.0M
2022-02-03 1,235.80 1,253.40 1,234.49 1,250.56 0.0M
2022-02-02 1,227.20 1,243.17 1,227.20 1,240.36 0.0M
2022-02-01 1,215.89 1,232.17 1,215.89 1,224.47 0.0M
2022-01-31 1,231.75 1,233.21 1,219.07 1,231.76 0.0M
2022-01-28 1,240.30 1,257.57 1,237.61 1,252.71 0.0M
2022-01-27 1,238.57 1,246.85 1,219.34 1,225.94 0.0M
2022-01-26 1,223.93 1,228.72 1,215.59 1,221.37 0.0M
2022-01-25 1,211.35 1,211.35 1,196.53 1,208.36 0.0M
2022-01-24 1,214.28 1,229.51 1,212.39 1,226.51 0.0M
2022-01-21 1,220.25 1,221.25 1,206.77 1,217.40 0.0M
2022-01-20 1,239.85 1,243.21 1,218.92 1,225.33 0.0M
2022-01-19 1,241.08 1,255.92 1,241.08 1,246.44 0.0M
2022-01-18 1,270.43 1,280.04 1,243.53 1,254.94 0.0M
2022-01-17 1,272.27 1,284.19 1,257.83 1,261.40 0.0M
2022-01-14 1,260.21 1,268.07 1,252.38 1,266.03 0.0M
2022-01-13 1,243.80 1,268.96 1,243.80 1,268.08 0.0M
2022-01-12 1,247.08 1,256.53 1,240.22 1,250.50 0.0M
2022-01-11 1,229.77 1,255.65 1,222.01 1,255.65 0.0M
2022-01-07 1,223.04 1,229.90 1,215.16 1,222.18 0.0M
2022-01-06 1,223.84 1,226.47 1,206.42 1,211.16 0.0M
2022-01-05 1,190.34 1,209.06 1,190.34 1,205.93 0.0M
2022-01-04 1,139.72 1,170.55 1,138.51 1,169.00 0.0M