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
2023-12-29 1,682.83 1,698.76 1,675.02 1,686.65 0.0M
2023-12-28 1,671.44 1,678.39 1,665.99 1,674.53 0.0M
2023-12-27 1,664.72 1,664.72 1,653.19 1,657.79 0.0M
2023-12-26 1,656.23 1,656.23 1,642.21 1,650.81 0.0M
2023-12-25 1,669.86 1,671.63 1,652.74 1,655.25 0.0M
2023-12-22 1,644.50 1,661.07 1,642.34 1,651.79 0.0M
2023-12-21 1,661.46 1,666.29 1,636.05 1,645.04 0.0M
2023-12-20 1,664.63 1,688.03 1,663.07 1,667.64 0.0M
2023-12-19 1,649.44 1,660.07 1,634.85 1,653.16 0.0M
2023-12-18 1,643.60 1,646.86 1,614.00 1,625.92 0.0M
2023-12-15 1,669.81 1,700.24 1,658.40 1,664.76 0.0M
2023-12-14 1,731.80 1,735.55 1,689.01 1,700.05 0.0M
2023-12-13 1,768.89 1,772.91 1,750.77 1,763.99 0.0M
2023-12-12 1,765.48 1,785.93 1,765.48 1,766.76 0.0M
2023-12-11 1,758.68 1,774.09 1,754.39 1,768.27 0.0M
2023-12-08 1,770.95 1,787.27 1,744.74 1,753.89 0.0M
2023-12-07 1,766.20 1,796.48 1,763.73 1,796.48 0.0M
2023-12-06 1,741.94 1,773.32 1,735.38 1,771.42 0.0M
2023-12-05 1,745.44 1,753.30 1,727.01 1,732.71 0.0M
2023-12-04 1,727.88 1,735.10 1,708.59 1,731.35 0.0M
2023-12-01 1,734.92 1,742.50 1,724.93 1,734.15 0.0M
2023-11-30 1,698.05 1,717.53 1,690.74 1,717.12 0.0M
2023-11-29 1,720.32 1,730.52 1,698.67 1,704.42 0.0M
2023-11-28 1,745.88 1,745.88 1,724.62 1,730.32 0.0M
2023-11-27 1,756.46 1,765.23 1,735.67 1,747.49 0.0M
2023-11-24 1,744.68 1,758.34 1,739.57 1,748.82 0.0M
2023-11-22 1,701.98 1,733.25 1,701.98 1,722.41 0.0M
2023-11-21 1,708.27 1,719.68 1,692.72 1,708.22 0.0M
2023-11-20 1,695.15 1,748.16 1,693.11 1,716.30 0.0M
2023-11-17 1,664.16 1,689.66 1,661.35 1,689.66 0.0M
2023-11-16 1,691.22 1,700.99 1,671.40 1,677.35 0.0M
2023-11-15 1,725.28 1,727.79 1,663.99 1,686.98 0.0M
2023-11-14 1,722.05 1,730.46 1,711.83 1,718.76 0.0M
2023-11-13 1,695.86 1,713.56 1,695.86 1,708.08 0.0M
2023-11-10 1,677.35 1,691.93 1,669.52 1,685.63 0.0M
2023-11-09 1,645.40 1,673.19 1,621.75 1,668.95 0.0M
2023-11-08 1,688.84 1,688.84 1,630.74 1,644.04 0.0M
2023-11-07 1,729.43 1,729.43 1,693.44 1,697.62 0.0M
2023-11-06 1,742.24 1,752.45 1,730.29 1,736.40 0.0M
2023-11-02 1,730.48 1,742.07 1,712.17 1,718.04 0.0M
2023-11-01 1,717.64 1,724.38 1,711.00 1,723.01 0.0M
2023-10-31 1,669.96 1,699.87 1,658.77 1,685.75 0.0M
2023-10-30 1,642.62 1,657.49 1,632.74 1,642.23 0.0M
2023-10-27 1,646.01 1,672.08 1,637.39 1,671.11 0.0M
2023-10-26 1,651.72 1,664.12 1,646.33 1,651.69 0.0M
2023-10-25 1,653.99 1,674.52 1,646.87 1,651.93 0.0M
2023-10-24 1,644.56 1,646.24 1,608.57 1,639.18 0.0M
2023-10-23 1,645.36 1,655.48 1,630.03 1,646.98 0.0M
2023-10-20 1,671.63 1,679.47 1,653.72 1,659.95 0.0M
2023-10-19 1,687.69 1,697.67 1,670.31 1,679.68 0.0M
2023-10-18 1,693.78 1,711.44 1,684.58 1,700.62 0.0M
2023-10-17 1,686.09 1,694.86 1,668.68 1,684.84 0.0M
2023-10-16 1,674.14 1,679.54 1,660.86 1,667.68 0.0M
2023-10-13 1,710.96 1,712.78 1,680.92 1,685.56 0.0M
2023-10-12 1,718.46 1,723.75 1,707.16 1,718.09 0.0M
2023-10-11 1,693.35 1,703.28 1,680.15 1,694.94 0.0M
2023-10-10 1,676.76 1,700.89 1,671.47 1,695.39 0.0M
2023-10-06 1,633.20 1,663.64 1,627.12 1,651.37 0.0M
2023-10-05 1,608.93 1,655.41 1,608.93 1,650.74 0.0M
2023-10-04 1,618.04 1,637.27 1,605.89 1,615.39 0.0M
2023-10-03 1,655.18 1,655.18 1,623.62 1,633.30 0.0M
2023-10-02 1,676.60 1,690.93 1,661.88 1,665.32 0.0M
2023-09-29 1,708.52 1,708.52 1,667.47 1,680.34 0.0M
2023-09-28 1,728.26 1,737.95 1,710.57 1,718.42 0.0M
2023-09-27 1,750.10 1,752.44 1,729.59 1,752.44 0.0M
2023-09-26 1,755.26 1,760.24 1,744.77 1,751.83 0.0M
2023-09-25 1,742.56 1,745.12 1,719.78 1,733.15 0.0M
2023-09-22 1,739.31 1,759.28 1,724.70 1,749.23 0.0M
2023-09-21 1,742.49 1,753.31 1,737.55 1,743.91 0.0M
2023-09-20 1,770.50 1,771.92 1,730.75 1,744.60 0.0M
2023-09-19 1,715.63 1,753.65 1,715.63 1,752.01 0.0M
2023-09-15 1,733.64 1,748.03 1,708.58 1,717.37 0.0M
2023-09-14 1,721.72 1,727.68 1,711.39 1,721.76 0.0M
2023-09-13 1,679.14 1,705.73 1,675.18 1,695.66 0.0M
2023-09-12 1,672.66 1,672.66 1,650.77 1,671.49 0.0M
2023-09-11 1,656.92 1,673.22 1,648.60 1,672.93 0.0M
2023-09-08 1,645.03 1,662.90 1,635.73 1,637.75 0.0M
2023-09-07 1,647.16 1,660.01 1,640.33 1,655.44 0.0M
2023-09-06 1,619.78 1,643.08 1,618.47 1,638.13 0.0M
2023-09-05 1,618.00 1,622.72 1,596.60 1,610.89 0.0M
2023-09-04 1,593.85 1,611.57 1,589.78 1,611.57 0.0M
2023-09-01 1,560.98 1,590.63 1,560.98 1,585.90 0.0M
2023-08-31 1,548.41 1,572.13 1,548.41 1,566.76 0.0M
2023-08-30 1,559.00 1,568.89 1,554.46 1,558.21 0.0M
2023-08-29 1,553.71 1,563.03 1,548.94 1,556.60 0.0M
2023-08-28 1,551.96 1,569.69 1,550.90 1,557.33 0.0M
2023-08-25 1,534.89 1,551.72 1,532.52 1,533.89 0.0M
2023-08-24 1,537.44 1,545.40 1,532.30 1,544.32 0.0M
2023-08-23 1,517.24 1,541.72 1,515.85 1,540.76 0.0M
2023-08-22 1,514.83 1,530.11 1,514.83 1,527.86 0.0M
2023-08-21 1,521.92 1,525.81 1,505.10 1,509.67 0.0M
2023-08-18 1,516.28 1,524.10 1,511.19 1,518.98 0.0M
2023-08-17 1,510.42 1,522.92 1,497.74 1,522.92 0.0M
2023-08-16 1,505.45 1,515.78 1,502.08 1,509.07 0.0M
2023-08-15 1,530.33 1,535.32 1,524.24 1,526.41 0.0M
2023-08-14 1,537.70 1,549.44 1,514.05 1,515.66 0.0M
2023-08-10 1,517.81 1,542.82 1,517.81 1,537.19 0.0M
2023-08-09 1,506.42 1,515.91 1,498.78 1,512.44 0.0M
2023-08-08 1,514.11 1,517.16 1,504.14 1,512.03 0.0M
2023-08-07 1,505.33 1,525.46 1,505.33 1,522.31 0.0M
2023-08-04 1,476.10 1,508.44 1,476.10 1,504.97 0.0M
2023-08-03 1,500.26 1,505.70 1,475.60 1,476.11 0.0M
2023-08-02 1,555.91 1,555.91 1,507.83 1,509.42 0.0M
2023-08-01 1,587.42 1,595.36 1,581.21 1,586.39 0.0M
2023-07-31 1,597.39 1,604.50 1,583.61 1,591.74 0.0M
2023-07-28 1,546.24 1,581.07 1,539.95 1,579.71 0.0M
2023-07-27 1,529.22 1,551.29 1,529.22 1,547.98 0.0M
2023-07-26 1,521.63 1,525.08 1,513.74 1,523.78 0.0M
2023-07-25 1,537.91 1,542.33 1,521.87 1,529.26 0.0M
2023-07-24 1,538.28 1,553.18 1,533.14 1,542.18 0.0M
2023-07-21 1,554.15 1,554.59 1,534.63 1,544.10 0.0M
2023-07-20 1,551.47 1,554.06 1,529.49 1,532.97 0.0M
2023-07-19 1,541.79 1,554.82 1,541.79 1,553.65 0.0M
2023-07-18 1,531.28 1,541.90 1,522.77 1,531.31 0.0M
2023-07-14 1,534.03 1,535.88 1,503.87 1,524.75 0.0M
2023-07-13 1,546.79 1,554.37 1,539.16 1,541.79 0.0M
2023-07-12 1,581.50 1,584.19 1,543.54 1,556.96 0.0M
2023-07-11 1,587.45 1,591.80 1,568.62 1,575.13 0.0M
2023-07-10 1,593.03 1,603.82 1,586.16 1,592.46 0.0M
2023-07-07 1,590.83 1,610.10 1,582.38 1,593.33 0.0M
2023-07-06 1,613.40 1,617.25 1,596.30 1,603.42 0.0M
2023-07-05 1,596.69 1,624.34 1,596.69 1,620.01 0.0M
2023-07-04 1,586.69 1,602.92 1,585.10 1,602.92 0.0M
2023-07-03 1,574.29 1,585.79 1,574.29 1,585.66 0.0M
2023-06-30 1,574.70 1,579.65 1,560.20 1,569.39 0.0M
2023-06-29 1,586.22 1,589.57 1,569.69 1,574.15 0.0M
2023-06-28 1,566.52 1,579.99 1,562.64 1,579.99 0.0M
2023-06-27 1,566.86 1,570.16 1,550.88 1,562.95 0.0M
2023-06-26 1,563.16 1,573.99 1,547.95 1,560.43 0.0M
2023-06-23 1,587.71 1,588.15 1,557.54 1,567.18 0.0M
2023-06-22 1,573.29 1,589.88 1,572.43 1,585.78 0.0M
2023-06-21 1,534.44 1,560.55 1,526.72 1,560.01 0.0M
2023-06-20 1,556.76 1,556.76 1,512.08 1,518.48 0.0M
2023-06-19 1,578.36 1,587.77 1,568.91 1,579.20 0.0M
2023-06-16 1,574.38 1,574.38 1,552.28 1,567.60 0.0M
2023-06-15 1,554.02 1,581.89 1,548.83 1,568.49 0.0M
2023-06-14 1,549.04 1,563.01 1,543.47 1,562.67 0.0M
2023-06-13 1,541.47 1,546.78 1,531.48 1,543.26 0.0M
2023-06-12 1,534.01 1,537.84 1,520.65 1,526.20 0.0M
2023-06-09 1,508.92 1,527.47 1,508.43 1,519.78 0.0M
2023-06-08 1,510.47 1,523.07 1,492.78 1,499.25 0.0M
2023-06-07 1,538.40 1,545.61 1,501.28 1,502.82 0.0M
2023-06-06 1,491.39 1,528.47 1,486.08 1,526.31 0.0M
2023-06-05 1,506.97 1,508.66 1,492.08 1,498.17 0.0M
2023-06-02 1,466.62 1,487.18 1,458.41 1,484.28 0.0M
2023-06-01 1,431.42 1,450.61 1,422.02 1,447.77 0.0M
2023-05-31 1,434.44 1,446.94 1,426.74 1,446.94 0.0M
2023-05-30 1,452.82 1,452.82 1,429.76 1,435.82 0.0M
2023-05-29 1,445.19 1,459.22 1,439.06 1,455.77 0.0M
2023-05-26 1,440.43 1,446.69 1,431.79 1,431.79 0.0M
2023-05-25 1,440.21 1,446.38 1,433.10 1,439.09 0.0M
2023-05-24 1,451.60 1,463.90 1,441.73 1,458.38 0.0M
2023-05-23 1,460.73 1,470.51 1,435.75 1,447.75 0.0M
2023-05-22 1,438.77 1,458.36 1,438.77 1,452.57 0.0M
2023-05-19 1,429.76 1,430.01 1,415.61 1,419.20 0.0M
2023-05-18 1,435.82 1,435.82 1,417.40 1,424.83 0.0M
2023-05-17 1,398.35 1,422.96 1,393.64 1,420.09 0.0M
2023-05-16 1,404.56 1,405.19 1,385.95 1,392.93 0.0M
2023-05-15 1,376.60 1,406.15 1,368.59 1,400.19 0.0M
2023-05-12 1,364.58 1,364.58 1,349.31 1,358.48 0.0M
2023-05-11 1,353.37 1,366.67 1,352.91 1,366.67 0.0M
2023-05-10 1,375.35 1,375.35 1,361.31 1,363.42 0.0M
2023-05-09 1,355.01 1,372.93 1,355.01 1,370.51 0.0M
2023-05-08 1,342.92 1,350.36 1,335.62 1,344.32 0.0M
2023-05-02 1,357.65 1,357.96 1,339.47 1,351.73 0.0M
2023-05-01 1,358.71 1,361.46 1,346.90 1,355.30 0.0M
2023-04-28 1,328.89 1,349.95 1,314.28 1,344.94 0.0M
2023-04-27 1,307.46 1,320.17 1,302.48 1,318.11 0.0M
2023-04-26 1,325.26 1,325.26 1,309.95 1,317.52 0.0M
2023-04-25 1,333.91 1,341.55 1,331.22 1,332.60 0.0M
2023-04-24 1,336.09 1,339.71 1,325.51 1,326.53 0.0M
2023-04-21 1,340.97 1,342.67 1,326.01 1,329.47 0.0M
2023-04-20 1,342.45 1,353.07 1,334.89 1,348.84 0.0M
2023-04-19 1,322.59 1,343.69 1,322.59 1,343.37 0.0M
2023-04-18 1,315.98 1,316.90 1,310.15 1,313.05 0.0M
2023-04-17 1,310.30 1,310.30 1,300.43 1,303.25 0.0M
2023-04-14 1,307.45 1,309.32 1,297.52 1,298.64 0.0M
2023-04-13 1,302.31 1,308.38 1,299.02 1,303.38 0.0M
2023-04-12 1,308.21 1,317.98 1,302.83 1,309.01 0.0M
2023-04-11 1,295.76 1,299.25 1,282.24 1,296.65 0.0M
2023-04-10 1,281.68 1,296.61 1,280.21 1,286.71 0.0M
2023-04-07 1,261.48 1,273.76 1,261.48 1,271.37 0.0M
2023-04-06 1,256.02 1,267.76 1,253.59 1,259.35 0.0M
2023-04-05 1,275.32 1,281.63 1,261.49 1,262.63 0.0M
2023-04-04 1,290.71 1,290.99 1,279.64 1,288.21 0.0M
2023-04-03 1,278.34 1,285.19 1,272.43 1,285.15 0.0M
2023-03-31 1,267.46 1,281.08 1,257.89 1,269.28 0.0M
2023-03-30 1,267.21 1,270.30 1,250.11 1,254.63 0.0M
2023-03-29 1,266.88 1,277.71 1,263.40 1,277.70 0.0M
2023-03-28 1,275.74 1,282.55 1,255.82 1,264.69 0.0M
2023-03-27 1,261.04 1,261.04 1,247.53 1,252.01 0.0M
2023-03-24 1,248.14 1,256.25 1,243.83 1,252.50 0.0M
2023-03-23 1,264.30 1,267.87 1,257.52 1,264.21 0.0M
2023-03-22 1,277.55 1,295.63 1,277.54 1,284.28 0.0M
2023-03-20 1,257.05 1,273.77 1,252.32 1,252.32 0.0M
2023-03-17 1,283.15 1,286.62 1,269.73 1,272.37 0.0M
2023-03-16 1,308.00 1,308.01 1,262.45 1,275.64 0.0M
2023-03-15 1,321.99 1,348.94 1,321.93 1,333.26 0.0M
2023-03-14 1,355.70 1,355.70 1,282.74 1,296.78 0.0M
2023-03-13 1,415.61 1,415.61 1,373.27 1,379.28 0.0M
2023-03-10 1,471.32 1,471.32 1,431.75 1,431.75 0.0M
2023-03-09 1,468.47 1,493.11 1,468.47 1,481.58 0.0M
2023-03-08 1,458.33 1,467.43 1,451.82 1,456.06 0.0M
2023-03-07 1,451.47 1,457.69 1,447.99 1,455.03 0.0M
2023-03-06 1,451.87 1,454.50 1,444.58 1,444.65 0.0M
2023-03-03 1,459.69 1,464.35 1,447.38 1,448.66 0.0M
2023-03-02 1,464.44 1,478.32 1,450.61 1,453.24 0.0M
2023-03-01 1,444.41 1,457.92 1,444.39 1,457.84 0.0M
2023-02-28 1,456.69 1,457.35 1,447.41 1,453.14 0.0M
2023-02-27 1,450.25 1,461.73 1,450.25 1,457.60 0.0M
2023-02-24 1,431.79 1,446.51 1,429.35 1,445.88 0.0M
2023-02-22 1,459.64 1,461.00 1,430.18 1,440.45 0.0M
2023-02-21 1,458.54 1,466.85 1,453.03 1,462.40 0.0M
2023-02-20 1,439.61 1,464.03 1,438.41 1,460.19 0.0M
2023-02-17 1,438.44 1,447.16 1,437.33 1,443.23 0.0M
2023-02-16 1,432.53 1,445.83 1,430.15 1,441.19 0.0M
2023-02-15 1,416.56 1,448.17 1,410.53 1,440.98 0.0M
2023-02-14 1,413.32 1,419.17 1,405.17 1,414.08 0.0M
2023-02-13 1,416.40 1,417.88 1,401.03 1,402.25 0.0M
2023-02-10 1,401.05 1,424.02 1,401.05 1,416.36 0.0M
2023-02-09 1,389.84 1,403.11 1,389.54 1,394.34 0.0M
2023-02-08 1,410.03 1,411.13 1,392.81 1,399.90 0.0M
2023-02-07 1,402.36 1,411.46 1,395.45 1,401.65 0.0M
2023-02-06 1,390.60 1,396.29 1,374.30 1,391.75 0.0M
2023-02-03 1,365.33 1,386.76 1,361.54 1,382.83 0.0M
2023-02-02 1,410.64 1,414.74 1,386.00 1,392.07 0.0M
2023-02-01 1,430.26 1,433.84 1,418.59 1,423.80 0.0M
2023-01-31 1,439.20 1,443.06 1,410.21 1,410.41 0.0M
2023-01-30 1,429.62 1,435.56 1,426.17 1,431.20 0.0M
2023-01-27 1,438.86 1,446.55 1,430.68 1,443.83 0.0M
2023-01-26 1,438.59 1,439.69 1,426.45 1,431.88 0.0M
2023-01-25 1,423.50 1,434.14 1,421.37 1,432.58 0.0M
2023-01-24 1,403.56 1,430.88 1,403.56 1,429.93 0.0M
2023-01-23 1,408.01 1,415.86 1,401.14 1,403.94 0.0M
2023-01-20 1,390.92 1,408.29 1,385.04 1,407.41 0.0M
2023-01-19 1,405.40 1,409.27 1,384.35 1,384.56 0.0M
2023-01-18 1,412.99 1,416.23 1,386.39 1,412.58 0.0M
2023-01-17 1,411.57 1,411.57 1,394.08 1,408.76 0.0M
2023-01-16 1,428.77 1,432.60 1,402.68 1,402.84 0.0M
2023-01-13 1,400.81 1,435.47 1,400.81 1,423.26 0.0M
2023-01-12 1,376.09 1,413.76 1,376.09 1,413.64 0.0M
2023-01-11 1,394.02 1,399.50 1,387.15 1,390.87 0.0M
2023-01-10 1,385.30 1,395.85 1,379.67 1,384.90 0.0M
2023-01-06 1,406.62 1,413.11 1,395.32 1,395.36 0.0M
2023-01-05 1,418.81 1,422.82 1,404.88 1,410.67 0.0M
2023-01-04 1,420.90 1,446.56 1,406.22 1,442.04 0.0M