TOPIX Mining (IMING.T)

IMING.T
🏛️ 일본 →
809.65
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
2021-12-30 289.74 292.00 289.14 290.68 0.0M
2021-12-29 293.27 293.33 289.04 292.22 0.0M
2021-12-28 293.78 296.29 293.12 294.72 0.0M
2021-12-27 293.51 293.51 288.53 291.84 0.0M
2021-12-24 296.81 297.37 292.02 292.76 0.0M
2021-12-23 292.08 296.60 292.08 294.41 0.0M
2021-12-22 286.93 289.02 286.33 287.86 0.0M
2021-12-21 285.09 285.91 282.46 283.75 0.0M
2021-12-20 289.20 289.39 280.58 280.88 0.0M
2021-12-17 295.11 295.71 291.92 294.05 0.0M
2021-12-16 288.41 292.41 288.41 291.92 0.0M
2021-12-15 285.70 287.54 284.98 285.93 0.0M
2021-12-14 283.19 284.86 281.61 282.69 0.0M
2021-12-13 289.18 289.18 285.03 285.36 0.0M
2021-12-10 286.44 291.72 285.20 285.53 0.0M
2021-12-09 284.45 288.16 283.44 286.41 0.0M
2021-12-08 286.41 288.55 284.12 286.51 0.0M
2021-12-07 278.23 282.85 277.21 282.10 0.0M
2021-12-06 273.42 276.36 272.23 274.14 0.0M
2021-12-03 264.40 270.07 264.13 269.02 0.0M
2021-12-02 268.10 268.57 262.63 264.96 0.0M
2021-12-01 270.00 272.86 264.11 271.10 0.0M
2021-11-30 273.77 277.97 270.03 270.61 0.0M
2021-11-29 270.15 274.81 264.61 270.08 0.0M
2021-11-26 280.27 281.63 273.39 274.57 0.0M
2021-11-25 277.20 282.56 275.31 281.60 0.0M
2021-11-24 271.18 278.04 271.13 276.48 0.0M
2021-11-22 273.35 273.38 260.60 266.94 0.0M
2021-11-19 272.05 278.07 271.81 277.53 0.0M
2021-11-18 280.78 280.78 268.63 269.83 0.0M
2021-11-17 285.64 291.93 285.63 288.81 0.0M
2021-11-16 282.07 286.02 280.84 283.82 0.0M
2021-11-15 280.68 282.47 278.28 280.39 0.0M
2021-11-12 276.36 281.39 276.05 280.66 0.0M
2021-11-11 276.20 277.48 273.73 275.53 0.0M
2021-11-10 283.81 284.35 279.79 280.08 0.0M
2021-11-09 282.65 282.90 279.72 279.72 0.0M
2021-11-08 276.26 284.12 275.99 279.49 0.0M
2021-11-05 271.14 275.05 270.68 272.05 0.0M
2021-11-04 272.88 277.20 270.34 271.64 0.0M
2021-11-02 281.13 281.18 275.13 276.82 0.0M
2021-11-01 276.58 279.77 274.44 279.47 0.0M
2021-10-29 272.83 276.08 272.83 274.59 0.0M
2021-10-28 280.18 280.19 272.86 273.09 0.0M
2021-10-27 285.87 286.59 283.32 284.66 0.0M
2021-10-26 284.54 289.28 283.19 285.68 0.0M
2021-10-25 277.84 282.44 276.36 282.18 0.0M
2021-10-22 274.24 277.14 272.48 274.87 0.0M
2021-10-21 283.50 286.33 278.46 278.46 0.0M
2021-10-20 284.37 284.87 279.57 280.03 0.0M
2021-10-19 287.07 287.29 280.07 281.45 0.0M
2021-10-18 282.94 294.16 282.92 292.51 0.0M
2021-10-15 276.89 279.17 275.79 278.70 0.0M
2021-10-14 279.71 281.33 275.63 276.16 0.0M
2021-10-13 281.84 283.18 278.68 282.58 0.0M
2021-10-12 279.93 285.85 279.04 283.70 0.0M
2021-10-11 274.89 281.17 274.40 279.29 0.0M
2021-10-08 264.73 271.81 264.72 270.68 0.0M
2021-10-07 279.30 279.30 256.63 260.49 0.0M
2021-10-06 277.62 283.69 277.56 283.61 0.0M
2021-10-05 263.52 274.20 263.49 273.23 0.0M
2021-10-04 260.88 271.03 259.03 259.34 0.0M
2021-10-01 254.35 259.50 253.95 256.43 0.0M
2021-09-30 261.03 261.56 254.07 255.06 0.0M
2021-09-29 256.80 261.37 255.41 258.08 0.0M
2021-09-28 254.70 261.35 254.37 260.18 0.0M
2021-09-27 244.27 251.38 244.21 250.44 0.0M
2021-09-24 236.66 241.02 236.63 240.09 0.0M
2021-09-22 230.46 232.91 229.99 232.29 0.0M
2021-09-21 228.62 232.05 227.36 231.60 0.0M
2021-09-17 231.10 233.10 228.21 232.93 0.0M
2021-09-16 232.41 236.14 229.78 232.33 0.0M
2021-09-15 228.90 229.16 226.53 228.22 0.0M
2021-09-14 235.43 236.89 232.13 232.13 0.0M
2021-09-13 229.27 233.63 229.27 233.10 0.0M
2021-09-10 229.48 232.04 229.28 230.93 0.0M
2021-09-09 230.13 230.45 227.87 229.86 0.0M
2021-09-08 228.40 230.32 227.57 230.01 0.0M
2021-09-07 225.08 227.99 224.72 227.31 0.0M
2021-09-06 228.29 228.84 223.65 224.49 0.0M
2021-09-03 227.52 228.87 226.41 226.69 0.0M
2021-09-02 225.42 225.75 223.67 224.18 0.0M
2021-09-01 223.96 225.74 223.68 225.08 0.0M
2021-08-31 223.76 224.78 222.50 223.25 0.0M
2021-08-30 223.97 225.80 223.44 224.56 0.0M
2021-08-27 218.03 220.14 215.47 219.93 0.0M
2021-08-26 221.40 222.12 219.35 220.69 0.0M
2021-08-25 220.32 223.24 219.16 219.39 0.0M
2021-08-24 217.48 219.14 216.25 216.57 0.0M
2021-08-23 211.56 215.40 211.26 213.81 0.0M
2021-08-20 212.99 214.44 212.03 213.82 0.0M
2021-08-19 220.43 220.56 216.65 216.65 0.0M
2021-08-18 222.19 226.03 220.88 224.56 0.0M
2021-08-17 225.13 227.62 224.10 224.83 0.0M
2021-08-16 229.12 229.13 226.39 227.39 0.0M
2021-08-13 231.93 232.63 230.18 232.41 0.0M
2021-08-12 233.84 235.37 232.33 232.33 0.0M
2021-08-11 231.48 238.22 229.64 229.67 0.0M
2021-08-10 227.71 231.37 226.61 227.28 0.0M
2021-08-06 225.81 228.44 224.39 226.94 0.0M
2021-08-05 224.49 226.35 223.69 224.96 0.0M
2021-08-04 222.93 227.78 222.51 227.26 0.0M
2021-08-03 224.47 225.38 221.24 222.35 0.0M
2021-08-02 225.94 228.74 224.96 227.74 0.0M
2021-07-30 228.32 228.32 224.44 224.90 0.0M
2021-07-29 226.48 226.89 223.58 225.84 0.0M
2021-07-28 225.15 227.09 224.61 225.66 0.0M
2021-07-27 225.44 227.87 225.44 226.21 0.0M
2021-07-26 222.39 226.42 221.55 222.65 0.0M
2021-07-21 222.05 222.18 217.59 218.16 0.0M
2021-07-20 225.23 225.26 218.94 219.71 0.0M
2021-07-19 229.82 230.55 226.86 229.48 0.0M
2021-07-16 232.33 235.29 231.36 233.99 0.0M
2021-07-15 238.71 238.72 236.29 236.58 0.0M
2021-07-14 240.34 243.14 240.34 242.47 0.0M
2021-07-13 239.00 244.43 239.00 242.52 0.0M
2021-07-12 234.38 236.32 233.68 235.08 0.0M
2021-07-09 228.46 232.35 227.21 232.00 0.0M
2021-07-08 234.19 234.21 228.78 229.00 0.0M
2021-07-07 242.20 242.25 236.35 237.82 0.0M
2021-07-06 244.82 250.39 244.49 246.50 0.0M
2021-07-05 245.23 245.23 240.93 242.65 0.0M
2021-07-02 243.69 247.48 243.38 246.03 0.0M
2021-07-01 242.21 242.48 239.79 240.85 0.0M
2021-06-30 239.14 241.30 238.14 239.47 0.0M
2021-06-29 243.54 243.95 238.40 239.63 0.0M
2021-06-28 255.66 257.68 250.21 250.79 0.0M
2021-06-25 251.61 256.05 249.94 254.73 0.0M
2021-06-24 243.46 249.96 242.72 249.16 0.0M
2021-06-23 240.29 243.03 240.04 242.94 0.0M
2021-06-22 236.74 241.48 236.66 240.77 0.0M
2021-06-21 232.35 234.67 230.91 232.41 0.0M
2021-06-18 241.92 241.92 235.38 236.37 0.0M
2021-06-17 243.29 246.05 241.14 245.95 0.0M
2021-06-16 238.16 245.16 237.89 243.27 0.0M
2021-06-15 233.70 236.11 233.70 235.62 0.0M
2021-06-14 235.72 237.24 234.29 235.34 0.0M
2021-06-11 237.10 237.10 234.94 235.47 0.0M
2021-06-10 239.35 240.12 236.50 237.53 0.0M
2021-06-09 235.60 238.99 235.24 238.69 0.0M
2021-06-08 233.07 236.11 232.00 233.70 0.0M
2021-06-07 239.26 239.36 235.48 235.50 0.0M
2021-06-04 235.23 236.38 234.26 236.38 0.0M
2021-06-03 233.60 236.99 233.43 234.81 0.0M
2021-06-02 230.39 235.63 229.35 234.63 0.0M
2021-06-01 224.19 226.70 222.90 226.53 0.0M
2021-05-31 221.96 222.04 219.96 221.29 0.0M
2021-05-28 221.64 222.72 220.28 221.50 0.0M
2021-05-27 222.67 223.32 218.31 218.40 0.0M
2021-05-26 221.76 224.34 221.40 222.99 0.0M
2021-05-25 226.30 226.69 224.68 224.68 0.0M
2021-05-24 222.83 226.15 222.27 224.14 0.0M
2021-05-21 226.10 227.93 220.52 220.67 0.0M
2021-05-20 232.61 233.73 227.84 228.90 0.0M
2021-05-19 238.65 241.88 235.52 236.53 0.0M
2021-05-18 236.57 241.70 236.20 240.95 0.0M
2021-05-17 234.94 235.36 231.65 233.74 0.0M
2021-05-14 233.59 236.63 231.08 234.17 0.0M
2021-05-13 234.01 236.81 229.39 229.43 0.0M
2021-05-12 235.49 238.34 232.20 234.85 0.0M
2021-05-11 238.78 241.51 235.93 237.40 0.0M
2021-05-10 238.95 242.07 238.89 239.82 0.0M
2021-05-07 229.10 234.70 227.74 234.59 0.0M
2021-05-06 225.64 231.53 225.64 229.76 0.0M
2021-04-30 224.52 225.32 220.75 221.32 0.0M
2021-04-28 217.25 221.34 216.16 220.72 0.0M
2021-04-27 215.95 218.13 213.95 216.86 0.0M
2021-04-26 217.04 218.21 215.11 216.86 0.0M
2021-04-23 216.96 218.62 215.69 216.71 0.0M
2021-04-22 217.72 219.77 215.59 218.36 0.0M
2021-04-21 219.62 219.75 215.70 216.87 0.0M
2021-04-20 224.60 224.78 222.40 223.70 0.0M
2021-04-19 225.24 228.08 224.70 226.26 0.0M
2021-04-16 225.80 229.74 224.93 229.17 0.0M
2021-04-15 220.76 224.98 220.76 223.42 0.0M
2021-04-14 216.95 217.50 213.47 216.50 0.0M
2021-04-13 219.13 220.36 216.92 217.57 0.0M
2021-04-12 221.19 223.07 220.10 220.36 0.0M
2021-04-09 226.96 227.65 223.00 223.01 0.0M
2021-04-08 226.67 227.88 225.36 227.30 0.0M
2021-04-07 224.44 227.47 222.63 227.47 0.0M
2021-04-06 226.33 226.64 221.59 223.26 0.0M
2021-04-05 228.04 230.74 227.44 229.44 0.0M
2021-04-02 230.13 230.79 225.62 228.56 0.0M
2021-04-01 224.54 227.70 224.45 225.84 0.0M
2021-03-31 227.03 227.77 223.89 224.03 0.0M
2021-03-30 231.18 234.04 227.66 229.28 0.0M
2021-03-29 234.93 236.06 228.31 230.75 0.0M
2021-03-26 229.45 232.20 227.87 230.91 0.0M
2021-03-25 226.44 232.25 226.44 228.88 0.0M
2021-03-24 230.42 230.44 218.32 222.23 0.0M
2021-03-23 238.96 239.70 233.15 234.63 0.0M
2021-03-22 238.19 240.15 234.66 239.33 0.0M
2021-03-19 236.67 239.04 234.10 236.71 0.0M
2021-03-18 238.64 241.85 238.64 240.89 0.0M
2021-03-17 242.06 243.75 238.65 239.77 0.0M
2021-03-16 242.21 244.75 241.40 244.75 0.0M
2021-03-15 244.52 244.95 241.65 244.63 0.0M
2021-03-12 238.70 244.09 237.19 242.31 0.0M
2021-03-11 239.35 240.08 236.08 237.77 0.0M
2021-03-10 240.96 241.05 234.97 237.56 0.0M
2021-03-09 245.50 245.50 240.62 245.02 0.0M
2021-03-08 243.77 253.68 243.75 249.29 0.0M
2021-03-05 235.09 240.44 232.96 239.46 0.0M
2021-03-04 233.01 233.75 228.44 231.20 0.0M
2021-03-03 227.37 231.75 226.85 231.19 0.0M
2021-03-02 233.36 235.24 227.58 229.41 0.0M
2021-03-01 228.69 234.59 228.61 234.59 0.0M
2021-02-26 231.89 238.15 231.15 232.10 0.0M
2021-02-25 233.44 235.24 232.30 233.80 0.0M
2021-02-24 233.48 237.31 228.31 229.08 0.0M
2021-02-22 226.44 230.52 224.72 229.14 0.0M
2021-02-19 228.74 229.21 221.55 223.92 0.0M
2021-02-18 241.95 241.95 231.32 233.23 0.0M
2021-02-17 231.17 240.77 229.17 239.44 0.0M
2021-02-16 231.60 236.04 228.77 230.44 0.0M
2021-02-15 219.94 228.72 219.91 227.57 0.0M
2021-02-12 217.48 221.00 214.96 215.67 0.0M
2021-02-10 209.24 216.26 208.51 214.20 0.0M
2021-02-09 212.45 217.89 210.67 214.91 0.0M
2021-02-08 199.58 210.57 199.39 210.01 0.0M
2021-02-05 194.03 198.97 193.29 196.58 0.0M
2021-02-04 192.38 194.20 191.35 192.12 0.0M
2021-02-03 187.83 189.60 187.35 189.60 0.0M
2021-02-02 183.79 187.32 183.12 185.34 0.0M
2021-02-01 183.10 184.44 181.28 182.23 0.0M
2021-01-29 184.48 184.53 181.80 183.31 0.0M
2021-01-28 181.30 185.88 181.21 184.28 0.0M
2021-01-27 183.01 186.27 183.01 184.34 0.0M
2021-01-26 186.86 187.32 183.08 183.98 0.0M
2021-01-25 188.75 189.44 187.02 187.67 0.0M
2021-01-22 190.71 191.77 188.04 188.49 0.0M
2021-01-21 194.27 195.47 192.43 193.70 0.0M
2021-01-20 192.83 195.91 192.11 194.54 0.0M
2021-01-19 192.13 193.62 189.96 190.74 0.0M
2021-01-18 195.69 196.08 191.76 193.83 0.0M
2021-01-15 197.30 200.93 197.30 198.76 0.0M
2021-01-14 198.82 198.82 193.54 194.58 0.0M
2021-01-13 191.11 196.62 190.84 196.34 0.0M
2021-01-12 187.25 189.71 185.57 188.08 0.0M
2021-01-08 185.60 187.66 183.81 186.00 0.0M
2021-01-07 181.30 184.16 179.53 182.95 0.0M
2021-01-06 172.64 178.69 172.59 178.60 0.0M
2021-01-05 168.57 169.86 167.54 169.78 0.0M
2021-01-04 172.10 172.10 165.95 168.62 0.0M