TOPIX Inverse x1 (TOPXINV1)

TOPXINV1
🏛️ 일본 →
1,393.10
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 2,053.83 2,061.85 2,042.33 2,050.14 0.0M
2023-12-28 2,061.63 2,062.86 2,052.81 2,054.04 0.0M
2023-12-27 2,061.95 2,064.44 2,049.09 2,051.17 0.0M
2023-12-26 2,074.61 2,082.50 2,073.16 2,074.61 0.0M
2023-12-25 2,062.98 2,077.73 2,062.98 2,075.86 0.0M
2023-12-22 2,081.07 2,082.74 2,066.68 2,076.69 0.0M
2023-12-21 2,084.02 2,091.45 2,081.54 2,086.08 0.0M
2023-12-20 2,072.29 2,072.29 2,053.99 2,065.43 0.0M
2023-12-19 2,095.07 2,105.75 2,077.47 2,079.36 0.0M
2023-12-18 2,095.69 2,113.80 2,093.20 2,094.65 0.0M
2023-12-15 2,087.82 2,088.03 2,072.14 2,080.92 0.0M
2023-12-14 2,065.80 2,098.58 2,061.68 2,090.75 0.0M
2023-12-13 2,058.38 2,068.49 2,054.46 2,061.27 0.0M
2023-12-12 2,047.28 2,063.95 2,046.04 2,062.71 0.0M
2023-12-11 2,071.14 2,071.76 2,054.63 2,057.98 0.0M
2023-12-08 2,074.48 2,095.26 2,068.51 2,088.68 0.0M
2023-12-07 2,049.27 2,062.70 2,047.03 2,057.81 0.0M
2023-12-06 2,068.02 2,068.43 2,032.76 2,034.62 0.0M
2023-12-05 2,059.01 2,076.49 2,055.52 2,074.03 0.0M
2023-12-04 2,051.04 2,069.60 2,049.41 2,056.75 0.0M
2023-12-01 2,037.78 2,043.71 2,035.32 2,039.82 0.0M
2023-11-30 2,057.47 2,065.48 2,046.37 2,046.37 0.0M
2023-11-29 2,052.96 2,060.73 2,044.78 2,055.41 0.0M
2023-11-28 2,036.81 2,052.32 2,036.81 2,044.98 0.0M
2023-11-27 2,028.89 2,044.75 2,024.62 2,040.69 0.0M
2023-11-24 2,028.87 2,034.19 2,026.42 2,032.96 0.0M
2023-11-22 2,059.80 2,059.80 2,037.22 2,044.00 0.0M
2023-11-21 2,049.34 2,063.07 2,047.70 2,053.03 0.0M
2023-11-20 2,033.47 2,052.59 2,021.48 2,048.93 0.0M
2023-11-17 2,058.93 2,060.16 2,033.27 2,033.27 0.0M
2023-11-16 2,051.34 2,060.76 2,039.66 2,052.77 0.0M
2023-11-15 2,053.45 2,057.80 2,045.98 2,048.88 0.0M
2023-11-14 2,068.36 2,073.98 2,065.44 2,073.56 0.0M
2023-11-13 2,068.15 2,086.46 2,067.94 2,081.26 0.0M
2023-11-10 2,093.13 2,102.09 2,080.22 2,081.26 0.0M
2023-11-09 2,102.76 2,113.94 2,077.87 2,082.72 0.0M
2023-11-08 2,079.48 2,117.85 2,078.85 2,109.30 0.0M
2023-11-07 2,064.09 2,086.14 2,062.85 2,085.11 0.0M
2023-11-06 2,069.17 2,073.15 2,053.66 2,061.00 0.0M
2023-11-02 2,087.36 2,102.10 2,081.04 2,095.36 0.0M
2023-11-01 2,130.52 2,130.52 2,104.37 2,106.10 0.0M
2023-10-31 2,173.00 2,182.17 2,154.01 2,160.77 0.0M
2023-10-30 2,181.09 2,191.24 2,174.82 2,182.82 0.0M
2023-10-27 2,179.41 2,184.45 2,158.82 2,160.35 0.0M
2023-10-26 2,177.61 2,196.63 2,170.48 2,190.36 0.0M
2023-10-25 2,160.75 2,164.88 2,147.05 2,161.40 0.0M
2023-10-24 2,170.32 2,217.12 2,168.36 2,174.67 0.0M
2023-10-23 2,168.86 2,176.63 2,162.59 2,176.63 0.0M
2023-10-20 2,166.89 2,172.48 2,149.24 2,160.43 0.0M
2023-10-19 2,148.64 2,157.98 2,139.30 2,152.25 0.0M
2023-10-18 2,122.31 2,138.26 2,120.40 2,123.37 0.0M
2023-10-17 2,118.63 2,136.00 2,109.63 2,126.35 0.0M
2023-10-16 2,129.78 2,150.26 2,127.03 2,143.93 0.0M
2023-10-13 2,097.46 2,115.99 2,092.26 2,111.62 0.0M
2023-10-12 2,101.93 2,101.93 2,081.01 2,081.64 0.0M
2023-10-11 2,106.80 2,114.39 2,102.16 2,113.34 0.0M
2023-10-10 2,132.18 2,132.39 2,105.67 2,109.33 0.0M
2023-10-06 2,154.59 2,161.71 2,141.45 2,155.02 0.0M
2023-10-05 2,186.03 2,192.85 2,153.26 2,155.24 0.0M
2023-10-04 2,174.77 2,200.96 2,172.20 2,199.67 0.0M
2023-10-03 2,119.64 2,150.03 2,119.64 2,146.23 0.0M
2023-10-02 2,088.48 2,110.77 2,073.34 2,110.77 0.0M
2023-09-29 2,078.82 2,109.24 2,078.82 2,102.57 0.0M
2023-09-28 2,072.51 2,094.28 2,065.74 2,082.99 0.0M
2023-09-27 2,074.22 2,081.43 2,053.62 2,053.62 0.0M
2023-09-26 2,047.30 2,062.46 2,047.30 2,060.21 0.0M
2023-09-25 2,051.82 2,059.63 2,045.24 2,048.53 0.0M
2023-09-22 2,068.03 2,074.59 2,047.12 2,056.55 0.0M
2023-09-21 2,035.17 2,052.03 2,029.68 2,050.40 0.0M
2023-09-20 2,009.39 2,032.12 2,009.39 2,031.31 0.0M
2023-09-19 2,019.05 2,024.28 2,010.39 2,011.20 0.0M
2023-09-15 2,019.32 2,019.52 2,004.69 2,012.81 0.0M
2023-09-14 2,044.87 2,049.39 2,027.81 2,032.12 0.0M
2023-09-13 2,055.14 2,060.69 2,048.36 2,055.35 0.0M
2023-09-12 2,060.94 2,071.09 2,053.49 2,054.32 0.0M
2023-09-11 2,063.21 2,076.89 2,058.65 2,071.30 0.0M
2023-09-08 2,060.02 2,075.82 2,052.84 2,072.54 0.0M
2023-09-07 2,047.72 2,053.04 2,039.75 2,051.61 0.0M
2023-09-06 2,050.83 2,051.45 2,040.75 2,043.84 0.0M
2023-09-05 2,059.27 2,070.80 2,055.15 2,056.59 0.0M
2023-09-04 2,074.24 2,078.61 2,060.09 2,060.09 0.0M
2023-09-01 2,100.62 2,100.62 2,077.55 2,081.32 0.0M
2023-08-31 2,112.90 2,112.90 2,092.61 2,097.26 0.0M
2023-08-30 2,114.81 2,117.14 2,105.46 2,114.17 0.0M
2023-08-29 2,120.53 2,126.91 2,115.22 2,123.30 0.0M
2023-08-28 2,140.73 2,141.81 2,125.41 2,126.70 0.0M
2023-08-25 2,161.21 2,161.21 2,151.58 2,158.43 0.0M
2023-08-24 2,146.04 2,147.98 2,136.80 2,139.60 0.0M
2023-08-23 2,168.49 2,169.14 2,148.19 2,148.62 0.0M
2023-08-22 2,171.43 2,173.18 2,159.21 2,159.42 0.0M
2023-08-21 2,182.79 2,190.00 2,171.19 2,183.00 0.0M
2023-08-18 2,191.51 2,195.63 2,176.96 2,187.16 0.0M
2023-08-17 2,171.31 2,196.42 2,170.66 2,171.96 0.0M
2023-08-16 2,154.98 2,164.81 2,151.13 2,164.60 0.0M
2023-08-15 2,132.53 2,138.32 2,130.81 2,137.03 0.0M
2023-08-14 2,122.45 2,149.44 2,115.23 2,145.83 0.0M
2023-08-10 2,149.66 2,153.09 2,123.93 2,125.00 0.0M
2023-08-09 2,139.18 2,148.37 2,138.75 2,144.73 0.0M
2023-08-08 2,134.26 2,141.34 2,128.05 2,136.19 0.0M
2023-08-07 2,163.49 2,165.21 2,142.40 2,143.48 0.0M
2023-08-04 2,166.33 2,168.92 2,148.63 2,152.30 0.0M
2023-08-03 2,144.72 2,161.32 2,142.38 2,158.34 0.0M
2023-08-02 2,113.24 2,132.31 2,103.39 2,127.49 0.0M
2023-08-01 2,105.98 2,110.19 2,095.22 2,095.64 0.0M
2023-07-31 2,114.91 2,119.41 2,102.08 2,109.14 0.0M
2023-07-28 2,156.16 2,171.53 2,134.81 2,138.87 0.0M
2023-07-27 2,151.55 2,153.70 2,132.45 2,134.60 0.0M
2023-07-26 2,144.47 2,157.34 2,142.97 2,145.97 0.0M
2023-07-25 2,145.55 2,152.85 2,143.19 2,143.83 0.0M
2023-07-24 2,149.65 2,155.28 2,143.58 2,147.70 0.0M
2023-07-21 2,168.92 2,178.89 2,159.17 2,165.89 0.0M
2023-07-20 2,153.00 2,168.26 2,147.19 2,167.19 0.0M
2023-07-19 2,155.86 2,163.91 2,150.20 2,150.20 0.0M
2023-07-18 2,186.61 2,187.27 2,168.01 2,176.10 0.0M
2023-07-14 2,171.97 2,202.13 2,171.97 2,189.02 0.0M
2023-07-13 2,198.77 2,210.02 2,178.91 2,185.30 0.0M
2023-07-12 2,187.42 2,212.19 2,185.01 2,206.71 0.0M
2023-07-11 2,174.11 2,197.05 2,172.14 2,192.02 0.0M
2023-07-10 2,174.59 2,189.38 2,165.68 2,185.25 0.0M
2023-07-07 2,170.28 2,180.62 2,156.07 2,174.16 0.0M
2023-07-06 2,137.75 2,159.44 2,135.84 2,153.27 0.0M
2023-07-05 2,136.69 2,142.85 2,122.23 2,126.48 0.0M
2023-07-04 2,122.89 2,130.50 2,120.78 2,126.27 0.0M
2023-07-03 2,125.81 2,125.81 2,112.53 2,113.17 0.0M
2023-06-30 2,141.47 2,155.78 2,139.12 2,143.39 0.0M
2023-06-29 2,126.95 2,142.32 2,121.83 2,136.34 0.0M
2023-06-28 2,160.56 2,165.13 2,134.21 2,134.21 0.0M
2023-06-27 2,172.11 2,192.09 2,168.64 2,177.54 0.0M
2023-06-26 2,172.98 2,189.45 2,161.93 2,171.46 0.0M
2023-06-23 2,127.58 2,177.39 2,125.45 2,167.13 0.0M
2023-06-22 2,139.55 2,140.41 2,123.30 2,137.63 0.0M
2023-06-21 2,158.47 2,159.54 2,136.33 2,138.91 0.0M
2023-06-20 2,152.22 2,162.94 2,146.86 2,149.44 0.0M
2023-06-19 2,127.00 2,153.67 2,127.00 2,143.22 0.0M
2023-06-16 2,141.31 2,153.73 2,130.61 2,134.04 0.0M
2023-06-15 2,140.67 2,146.87 2,125.91 2,140.03 0.0M
2023-06-14 2,151.09 2,153.69 2,131.14 2,139.60 0.0M
2023-06-13 2,181.60 2,182.47 2,160.32 2,168.00 0.0M
2023-06-12 2,198.74 2,203.37 2,191.01 2,193.44 0.0M
2023-06-09 2,227.29 2,227.29 2,204.20 2,207.79 0.0M
2023-06-08 2,224.49 2,253.21 2,217.81 2,241.41 0.0M
2023-06-07 2,188.92 2,226.49 2,183.65 2,226.49 0.0M
2023-06-06 2,228.04 2,232.69 2,196.83 2,197.05 0.0M
2023-06-05 2,223.79 2,227.62 2,213.43 2,213.43 0.0M
2023-06-02 2,275.50 2,277.10 2,251.25 2,251.71 0.0M
2023-06-01 2,309.09 2,310.24 2,285.32 2,287.16 0.0M
2023-05-31 2,293.81 2,311.57 2,288.34 2,307.47 0.0M
2023-05-30 2,280.37 2,293.34 2,273.54 2,277.41 0.0M
2023-05-29 2,264.13 2,278.11 2,260.69 2,275.82 0.0M
2023-05-26 2,287.28 2,291.63 2,278.11 2,291.63 0.0M
2023-05-25 2,296.88 2,298.02 2,282.71 2,291.40 0.0M
2023-05-24 2,284.31 2,290.45 2,274.98 2,284.77 0.0M
2023-05-23 2,251.70 2,281.31 2,247.18 2,275.21 0.0M
2023-05-22 2,278.04 2,280.54 2,260.29 2,260.29 0.0M
2023-05-19 2,269.84 2,278.50 2,265.51 2,275.31 0.0M
2023-05-18 2,284.94 2,291.39 2,275.25 2,279.41 0.0M
2023-05-17 2,310.78 2,311.94 2,302.92 2,305.69 0.0M
2023-05-16 2,315.65 2,320.77 2,311.93 2,312.63 0.0M
2023-05-15 2,334.80 2,338.32 2,326.12 2,326.12 0.0M
2023-05-12 2,357.40 2,360.47 2,345.12 2,346.77 0.0M
2023-05-11 2,362.84 2,367.79 2,359.06 2,361.89 0.0M
2023-05-10 2,347.33 2,361.64 2,347.33 2,358.59 0.0M
2023-05-09 2,369.92 2,369.92 2,345.69 2,345.69 0.0M
2023-05-08 2,374.44 2,378.70 2,365.90 2,375.86 0.0M
2023-05-02 2,362.59 2,378.46 2,361.65 2,370.88 0.0M
2023-05-01 2,375.46 2,379.52 2,367.80 2,368.04 0.0M
2023-04-28 2,400.92 2,414.73 2,391.96 2,391.96 0.0M
2023-04-27 2,438.53 2,441.94 2,421.27 2,421.75 0.0M
2023-04-26 2,424.73 2,440.16 2,423.77 2,432.21 0.0M
2023-04-25 2,406.88 2,412.68 2,396.98 2,410.75 0.0M
2023-04-24 2,413.16 2,418.00 2,409.53 2,416.55 0.0M
2023-04-21 2,421.63 2,423.56 2,407.14 2,419.21 0.0M
2023-04-20 2,424.52 2,426.21 2,410.29 2,413.66 0.0M
2023-04-19 2,414.39 2,421.87 2,411.98 2,412.94 0.0M
2023-04-18 2,421.20 2,423.63 2,409.79 2,412.46 0.0M
2023-04-17 2,431.66 2,438.98 2,428.73 2,429.22 0.0M
2023-04-14 2,444.12 2,446.33 2,437.99 2,439.22 0.0M
2023-04-13 2,461.54 2,463.75 2,451.48 2,452.46 0.0M
2023-04-12 2,462.84 2,462.84 2,452.95 2,453.69 0.0M
2023-04-11 2,472.73 2,480.71 2,463.76 2,472.48 0.0M
2023-04-10 2,489.91 2,495.93 2,484.15 2,491.92 0.0M
2023-04-07 2,506.20 2,508.71 2,499.42 2,505.95 0.0M
2023-04-06 2,504.01 2,514.19 2,502.03 2,511.22 0.0M
2023-04-05 2,454.17 2,484.86 2,454.17 2,482.91 0.0M
2023-04-04 2,439.56 2,446.40 2,435.17 2,436.14 0.0M
2023-04-03 2,446.43 2,452.82 2,438.56 2,442.25 0.0M
2023-03-31 2,464.93 2,465.68 2,451.01 2,459.71 0.0M
2023-03-30 2,481.10 2,496.42 2,478.88 2,485.06 0.0M
2023-03-29 2,501.08 2,505.34 2,469.99 2,469.99 0.0M
2023-03-28 2,499.05 2,514.63 2,496.03 2,506.59 0.0M
2023-03-27 2,510.60 2,520.94 2,506.31 2,512.87 0.0M
2023-03-24 2,526.48 2,532.77 2,517.66 2,521.19 0.0M
2023-03-23 2,533.24 2,541.78 2,514.91 2,518.67 0.0M
2023-03-22 2,519.57 2,520.08 2,503.72 2,511.39 0.0M
2023-03-20 2,528.68 2,555.86 2,520.37 2,555.86 0.0M
2023-03-17 2,528.05 2,532.63 2,514.80 2,517.10 0.0M
2023-03-16 2,556.95 2,579.85 2,543.36 2,546.38 0.0M
2023-03-15 2,510.09 2,527.32 2,503.25 2,516.93 0.0M
2023-03-14 2,500.83 2,547.96 2,500.83 2,533.40 0.0M
2023-03-13 2,455.36 2,484.04 2,455.36 2,467.52 0.0M
2023-03-10 2,410.06 2,432.24 2,405.76 2,430.81 0.0M
2023-03-09 2,393.92 2,394.16 2,384.76 2,385.25 0.0M
2023-03-08 2,419.73 2,420.69 2,406.44 2,408.61 0.0M
2023-03-07 2,427.26 2,427.99 2,414.65 2,415.86 0.0M
2023-03-06 2,430.21 2,432.65 2,423.36 2,426.05 0.0M
2023-03-03 2,463.94 2,468.40 2,444.37 2,446.60 0.0M
2023-03-02 2,468.42 2,481.77 2,465.20 2,477.57 0.0M
2023-03-01 2,483.77 2,489.72 2,473.61 2,473.61 0.0M
2023-02-28 2,473.60 2,482.78 2,469.39 2,479.31 0.0M
2023-02-27 2,490.99 2,491.24 2,478.81 2,480.05 0.0M
2023-02-24 2,501.79 2,503.04 2,484.02 2,485.52 0.0M
2023-02-22 2,488.43 2,508.48 2,487.69 2,502.29 0.0M
2023-02-21 2,473.09 2,481.25 2,467.40 2,474.82 0.0M
2023-02-20 2,477.56 2,484.76 2,471.60 2,472.10 0.0M
2023-02-17 2,487.47 2,487.47 2,475.11 2,481.78 0.0M
2023-02-16 2,476.39 2,480.12 2,468.92 2,470.42 0.0M
2023-02-15 2,473.93 2,490.80 2,472.19 2,487.08 0.0M
2023-02-14 2,477.88 2,487.13 2,475.88 2,480.38 0.0M
2023-02-13 2,490.93 2,510.83 2,488.19 2,499.88 0.0M
2023-02-10 2,494.17 2,496.41 2,472.75 2,488.19 0.0M
2023-02-09 2,500.15 2,502.15 2,486.95 2,490.68 0.0M
2023-02-08 2,487.45 2,497.67 2,482.96 2,491.93 0.0M
2023-02-07 2,491.19 2,494.43 2,484.94 2,492.68 0.0M
2023-02-06 2,490.15 2,501.44 2,485.63 2,497.93 0.0M
2023-02-03 2,520.29 2,521.04 2,503.68 2,509.22 0.0M
2023-02-02 2,503.23 2,519.78 2,502.73 2,515.76 0.0M
2023-02-01 2,488.47 2,507.75 2,484.97 2,506.74 0.0M
2023-01-31 2,487.03 2,504.98 2,483.04 2,502.99 0.0M
2023-01-30 2,493.76 2,500.24 2,488.52 2,494.01 0.0M
2023-01-27 2,493.76 2,501.51 2,491.01 2,493.76 0.0M
2023-01-26 2,492.02 2,504.75 2,487.77 2,499.26 0.0M
2023-01-25 2,511.54 2,511.54 2,492.25 2,496.26 0.0M
2023-01-24 2,523.32 2,523.32 2,504.51 2,506.03 0.0M
2023-01-23 2,544.18 2,552.65 2,538.79 2,542.13 0.0M
2023-01-20 2,585.61 2,587.16 2,565.99 2,566.77 0.0M
2023-01-19 2,573.31 2,583.28 2,566.41 2,582.00 0.0M
2023-01-18 2,591.02 2,600.90 2,554.88 2,556.44 0.0M
2023-01-17 2,614.02 2,619.53 2,597.75 2,600.12 0.0M
2023-01-16 2,615.40 2,623.98 2,608.90 2,623.20 0.0M
2023-01-13 2,600.58 2,605.25 2,584.24 2,600.32 0.0M
2023-01-12 2,595.92 2,605.29 2,590.46 2,593.32 0.0M
2023-01-11 2,616.64 2,617.43 2,601.90 2,602.69 0.0M
2023-01-10 2,622.40 2,632.69 2,612.38 2,631.11 0.0M
2023-01-06 2,654.91 2,655.71 2,632.41 2,638.23 0.0M
2023-01-05 2,647.24 2,654.92 2,640.61 2,648.03 0.0M
2023-01-04 2,634.70 2,656.94 2,634.70 2,649.09 0.0M