TOPIX Mining (IMING.T)

IMING.T
🏛️ 일본 →
809.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 806.25 813.97 805.35 813.88 0.0K
09:05 815.75 815.75 809.34 810.25 0.0K
09:10 809.77 812.37 808.09 810.83 0.0K
09:15 811.34 812.30 809.98 810.83 0.0K
09:20 810.19 811.11 810.13 810.93 0.0K
09:25 811.49 812.93 811.39 812.93 0.0K
09:30 812.55 815.17 812.37 815.17 0.0K
09:35 815.23 815.58 814.41 814.81 0.0K
09:40 814.81 814.92 814.43 814.88 0.0K
09:45 814.96 815.22 813.50 813.87 0.0K
09:50 813.62 814.53 813.52 813.52 0.0K
09:55 812.88 813.04 812.14 813.04 0.0K
10:00 813.34 814.28 812.70 814.02 0.0K
10:05 813.77 815.00 813.77 814.75 0.0K
10:10 815.06 815.40 814.72 814.91 0.0K
10:15 815.04 815.68 815.04 815.55 0.0K
10:20 815.30 816.13 815.30 816.13 0.0K
10:25 816.00 816.02 814.06 814.15 0.0K
10:30 813.97 814.36 813.58 814.36 0.0K
10:35 814.49 815.19 814.49 814.90 0.0K
10:40 814.94 815.87 814.94 815.74 0.0K
10:45 815.87 817.10 815.82 816.84 0.0K
10:50 816.97 817.68 816.58 817.31 0.0K
10:55 817.06 817.06 815.31 815.31 0.0K
11:00 815.31 815.44 814.98 815.43 0.0K
11:05 815.31 816.93 815.31 816.69 0.0K
11:10 816.69 816.95 815.94 816.06 0.0K
11:15 816.19 817.34 816.13 816.13 0.0K
11:20 816.25 816.25 815.24 815.76 0.0K
11:25 815.76 816.01 815.06 815.44 0.0K
11:30 815.44 815.67 815.44 815.67 0.0K
12:30 815.81 815.81 813.60 813.99 0.0K
12:35 812.74 813.18 811.56 813.18 0.0K
12:40 813.18 813.18 810.67 810.67 0.0K
12:45 810.15 811.51 810.15 811.51 0.0K
12:50 811.63 811.89 811.44 811.80 0.0K
12:55 811.54 812.86 811.54 811.99 0.0K
13:00 812.12 812.98 811.66 812.32 0.0K
13:05 812.19 813.53 812.19 813.27 0.0K
13:10 813.27 813.58 812.99 813.32 0.0K
13:15 813.19 813.63 813.19 813.63 0.0K
13:20 813.76 813.89 813.00 813.13 0.0K
13:25 813.13 813.25 812.03 812.03 0.0K
13:30 811.90 811.90 811.25 811.51 0.0K
13:35 811.51 812.29 811.51 812.08 0.0K
13:40 812.08 812.21 811.72 812.15 0.0K
13:45 812.11 812.11 811.34 811.43 0.0K
13:50 811.30 811.43 810.53 810.53 0.0K
13:55 810.40 810.47 809.08 809.21 0.0K
14:00 809.37 810.50 809.25 810.33 0.0K
14:05 810.33 810.94 810.07 810.55 0.0K
14:10 810.94 811.58 810.94 811.54 0.0K
14:15 811.54 811.75 810.94 811.20 0.0K
14:20 811.20 811.50 810.69 811.33 0.0K
14:25 811.45 811.87 811.33 811.64 0.0K
14:30 811.64 812.17 810.96 810.96 0.0K
14:35 810.96 810.96 809.63 810.32 0.0K
14:40 810.45 810.66 810.03 810.03 0.0K
14:45 810.03 810.71 810.03 810.58 0.0K
14:50 810.43 810.56 810.02 810.15 0.0K
14:55 810.15 810.97 810.15 810.41 0.0K
15:00 810.41 811.13 810.14 810.14 0.0K
15:05 810.14 810.29 809.01 809.01 0.0K
15:10 809.01 809.49 808.17 809.24 0.0K
15:15 809.37 810.43 808.66 810.18 0.0K
15:20 810.18 811.50 810.05 810.69 0.0K
15:25 810.66 810.66 810.24 810.24 0.0K
15:30 810.24 810.24 809.65 809.65 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 806.25 817.68 805.35 809.65 0.0M
2025-09-25 804.58 807.23 796.38 800.41 0.0M
2025-09-24 777.90 791.93 773.49 791.93 0.0M
2025-09-22 762.51 773.26 759.01 771.86 0.0M
2025-09-19 763.97 772.07 759.16 762.87 0.0M
2025-09-18 771.44 772.07 765.90 767.79 0.0M
2025-09-17 776.69 777.36 769.10 769.10 0.0M
2025-09-16 767.95 778.31 767.95 773.56 0.0M
2025-09-12 777.09 780.13 768.48 770.24 0.0M
2025-09-11 769.31 776.90 768.45 774.24 0.0M
2025-09-10 760.76 763.61 754.01 762.67 0.0M
2025-09-09 763.98 763.98 746.27 752.57 0.0M
2025-09-08 756.68 766.79 750.70 766.17 0.0M
2025-09-05 760.28 762.26 754.22 762.26 0.0M
2025-09-04 746.57 756.75 746.57 751.45 0.0M
2025-09-03 760.64 762.06 750.45 752.43 0.0M
2025-09-02 748.58 756.43 748.58 755.22 0.0M
2025-09-01 748.73 752.34 738.22 743.94 0.0M
2025-08-29 746.86 748.68 734.93 737.48 0.0M
2025-08-28 726.75 742.81 725.98 741.38 0.0M
2025-08-27 709.99 714.87 707.97 712.85 0.0M
2025-08-26 720.62 721.34 710.55 715.03 0.0M
2025-08-25 724.10 727.84 715.72 719.09 0.0M
2025-08-22 708.55 715.02 706.44 712.77 0.0M
2025-08-21 699.39 702.46 695.61 702.31 0.0M
2025-08-20 692.30 702.79 692.30 697.18 0.0M
2025-08-19 684.76 691.21 681.13 691.21 0.0M
2025-08-18 692.28 697.18 685.08 686.05 0.0M
2025-08-15 681.59 691.49 681.06 690.39 0.0M
2025-08-14 685.64 687.69 677.10 679.64 0.0M
2025-08-13 692.89 694.87 686.95 688.76 0.0M
2025-08-12 672.31 704.67 672.04 700.28 0.0M
2025-08-08 646.60 666.66 644.53 659.35 0.0M
2025-08-07 636.71 647.52 636.61 647.52 0.0M
2025-08-06 627.57 642.12 627.57 641.99 0.0M
2025-08-05 624.54 629.80 621.13 626.17 0.0M
2025-08-04 622.84 623.05 613.76 620.25 0.0M
2025-08-01 632.28 637.58 630.58 637.36 0.0M
2025-07-31 631.74 633.57 628.44 633.55 0.0M
2025-07-30 627.83 629.48 625.06 627.93 0.0M
2025-07-29 616.70 623.88 616.56 623.22 0.0M
2025-07-28 624.65 624.99 617.18 617.35 0.0M
2025-07-25 619.44 623.10 616.18 622.41 0.0M
2025-07-24 616.89 621.73 615.71 617.65 0.0M
2025-07-23 608.84 617.56 608.43 612.24 0.0M
2025-07-22 600.41 604.24 596.34 602.92 0.0M
2025-07-18 608.00 608.06 602.96 603.62 0.0M
2025-07-17 604.97 605.80 601.37 604.89 0.0M
2025-07-16 610.16 612.24 605.39 611.21 0.0M
2025-07-15 611.49 614.63 609.33 611.96 0.0M
2025-07-14 617.04 617.78 612.78 613.82 0.0M
2025-07-11 610.65 614.57 606.58 611.82 0.0M
2025-07-10 615.64 618.35 608.53 611.75 0.0M
2025-07-09 610.12 620.83 609.82 619.75 0.0M
2025-07-08 600.60 606.81 598.93 605.81 0.0M
2025-07-07 602.32 602.32 592.68 597.24 0.0M
2025-07-04 603.36 606.36 601.06 606.36 0.0M
2025-07-03 601.15 605.19 597.77 605.19 0.0M
2025-07-02 592.95 598.51 592.04 598.18 0.0M
2025-07-01 595.27 596.73 589.00 591.51 0.0M
2025-06-30 594.71 598.55 591.05 598.45 0.0M
2025-06-27 588.42 590.55 583.81 589.65 0.0M
2025-06-26 592.66 597.17 591.33 596.08 0.0M
2025-06-25 594.23 596.60 590.96 595.49 0.0M
2025-06-24 617.92 617.96 591.83 591.83 0.0M
2025-06-23 634.77 641.64 629.38 631.49 0.0M
2025-06-20 636.26 638.78 624.96 624.96 0.0M
2025-06-19 637.26 637.26 626.81 634.59 0.0M
2025-06-18 627.18 637.13 622.23 636.74 0.0M
2025-06-17 621.14 628.89 617.40 624.71 0.0M
2025-06-16 639.80 641.88 621.44 623.89 0.0M
2025-06-14 611.83 625.62 625.62 625.62 0.0M
2025-06-13 611.83 634.51 610.25 625.62 0.0M
2025-06-12 603.99 613.27 601.20 608.73 0.0M
2025-06-11 599.05 601.59 595.63 601.40 0.0M
2025-06-10 590.59 595.47 590.32 595.24 0.0M
2025-06-09 590.39 590.75 585.72 588.67 0.0M
2025-06-06 584.32 585.58 583.44 585.41 0.0M
2025-06-05 584.83 586.56 580.59 582.79 0.0M
2025-06-04 589.26 594.05 586.67 588.14 0.0M
2025-06-03 580.23 588.67 577.47 586.45 0.0M
2025-06-02 580.63 580.63 574.50 578.50 0.0M
2025-05-30 577.41 582.36 576.00 578.91 0.0M
2025-05-29 570.65 579.71 570.12 579.29 0.0M
2025-05-28 573.80 574.15 569.43 569.43 0.0M
2025-05-27 566.46 570.53 565.24 570.04 0.0M
2025-05-26 565.43 566.94 563.15 566.59 0.0M
2025-05-23 560.57 564.31 560.57 561.67 0.0M
2025-05-22 564.69 565.95 561.61 564.24 0.0M
2025-05-21 569.89 574.04 566.12 571.67 0.0M
2025-05-20 565.35 566.15 556.98 558.99 0.0M
2025-05-19 572.00 572.00 561.16 561.60 0.0M
2025-05-16 563.18 564.72 559.49 564.05 0.0M
2025-05-15 567.08 577.61 566.89 569.53 0.0M
2025-05-14 570.02 574.50 563.09 573.55 0.0M
2025-05-13 570.16 571.11 559.31 565.95 0.0M
2025-05-12 558.32 560.81 553.63 559.48 0.0M
2025-05-09 547.20 551.80 545.71 549.43 0.0M
2025-05-08 542.64 543.43 539.84 540.16 0.0M
2025-05-07 542.19 544.73 538.90 543.37 0.0M
2025-05-02 543.59 548.41 541.31 545.83 0.0M
2025-05-01 538.20 543.96 538.02 543.96 0.0M
2025-04-30 545.18 546.65 539.90 541.13 0.0M
2025-04-28 548.84 549.22 544.17 545.39 0.0M
2025-04-25 542.12 544.02 540.98 543.12 0.0M
2025-04-24 543.59 545.74 538.23 539.54 0.0M
2025-04-23 553.89 553.89 544.38 547.38 0.0M
2025-04-22 541.69 546.25 541.69 544.65 0.0M
2025-04-21 542.88 550.55 542.51 544.57 0.0M
2025-04-18 548.58 555.40 545.60 555.26 0.0M
2025-04-17 528.33 539.91 528.33 539.75 0.0M
2025-04-16 536.59 536.81 526.37 527.54 0.0M
2025-04-15 536.07 537.53 531.89 534.56 0.0M
2025-04-14 532.39 535.26 528.85 528.85 0.0M
2025-04-11 521.74 529.76 507.59 528.46 0.0M
2025-04-10 509.74 544.25 509.74 533.54 0.0M
2025-04-09 518.12 518.27 491.99 498.35 0.0M
2025-04-08 514.60 539.38 514.60 529.78 0.0M
2025-04-07 545.00 545.00 491.36 503.21 0.0M
2025-04-04 576.72 576.72 545.61 557.08 0.0M
2025-04-03 589.97 589.97 582.22 588.79 0.0M
2025-04-02 616.76 616.76 602.03 604.56 0.0M
2025-04-01 626.01 630.22 617.12 618.14 0.0M
2025-03-31 614.86 618.45 610.47 612.36 0.0M
2025-03-28 639.79 641.25 626.68 629.31 0.0M
2025-03-27 633.63 641.77 632.17 641.77 0.0M
2025-03-26 638.43 640.18 634.19 637.79 0.0M
2025-03-25 632.36 634.45 628.57 633.78 0.0M
2025-03-24 628.45 632.38 625.09 629.92 0.0M
2025-03-21 624.20 637.50 623.26 632.10 0.0M
2025-03-19 619.07 625.92 616.82 622.06 0.0M
2025-03-18 610.09 619.06 610.09 618.98 0.0M
2025-03-17 602.97 606.76 600.56 605.55 0.0M
2025-03-14 594.01 598.36 592.39 596.11 0.0M
2025-03-13 594.94 599.63 592.62 595.03 0.0M
2025-03-12 582.30 590.08 582.30 588.17 0.0M
2025-03-11 583.50 587.82 576.75 586.91 0.0M
2025-03-10 579.69 587.99 578.75 585.55 0.0M
2025-03-07 575.68 579.99 570.10 579.31 0.0M
2025-03-06 576.59 577.61 570.82 574.09 0.0M
2025-03-05 568.01 574.03 566.50 574.03 0.0M
2025-03-04 569.54 570.33 562.19 569.24 0.0M
2025-03-03 579.47 581.31 573.29 579.32 0.0M
2025-02-28 571.08 573.35 568.03 571.43 0.0M
2025-02-27 563.90 568.99 563.90 568.99 0.0M
2025-02-26 562.00 562.45 555.99 560.18 0.0M
2025-02-25 569.04 570.60 565.68 567.61 0.0M
2025-02-21 570.70 577.16 570.70 573.10 0.0M
2025-02-20 569.82 574.37 564.52 569.90 0.0M
2025-02-19 567.48 574.33 564.51 564.96 0.0M
2025-02-18 563.01 567.85 558.70 565.12 0.0M
2025-02-17 574.58 575.82 558.35 559.36 0.0M
2025-02-14 573.78 577.46 564.05 567.89 0.0M
2025-02-13 578.38 582.57 574.10 575.82 0.0M
2025-02-12 571.19 579.44 567.54 577.75 0.0M
2025-02-10 558.55 566.71 557.21 565.89 0.0M
2025-02-07 556.06 558.75 551.67 557.70 0.0M
2025-02-06 553.14 557.95 551.98 556.06 0.0M
2025-02-05 557.03 557.85 551.56 553.91 0.0M
2025-02-04 554.58 556.60 549.13 550.86 0.0M
2025-02-03 557.03 557.03 550.85 550.85 0.0M
2025-01-31 552.85 559.10 551.34 558.40 0.0M
2025-01-30 553.11 555.06 551.63 553.86 0.0M
2025-01-29 558.07 560.55 552.22 552.22 0.0M
2025-01-28 557.64 560.64 555.61 556.89 0.0M
2025-01-27 563.57 565.21 559.49 562.17 0.0M
2025-01-24 562.24 564.29 558.79 561.89 0.0M
2025-01-23 558.71 563.42 555.18 562.13 0.0M
2025-01-22 567.52 567.83 558.10 558.10 0.0M
2025-01-21 579.41 580.05 568.77 568.85 0.0M
2025-01-20 583.27 588.65 581.18 581.51 0.0M
2025-01-17 582.66 585.18 576.41 585.17 0.0M
2025-01-16 591.48 594.36 588.67 590.45 0.0M
2025-01-15 590.44 591.75 586.80 590.74 0.0M
2025-01-14 591.06 597.21 585.40 587.02 0.0M
2025-01-10 582.35 583.85 579.55 579.55 0.0M
2025-01-09 588.75 589.34 580.65 581.59 0.0M
2025-01-08 590.38 594.39 586.32 592.43 0.0M
2025-01-07 593.83 594.53 585.85 591.01 0.0M
2025-01-06 590.78 595.86 590.78 595.86 0.0M