TOPIX Other Financing Business (IFINS.T)

IFINS.T
🏛️ 일본 →
1,185.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 1,163.05 1,167.93 1,163.05 1,167.93 0.0K
09:05 1,168.04 1,169.43 1,168.04 1,169.35 0.0K
09:10 1,169.66 1,170.44 1,168.30 1,170.14 0.0K
09:15 1,170.01 1,171.45 1,169.51 1,170.87 0.0K
09:20 1,170.95 1,171.08 1,168.89 1,169.06 0.0K
09:25 1,169.38 1,170.06 1,168.54 1,169.70 0.0K
09:30 1,169.62 1,169.62 1,167.64 1,168.71 0.0K
09:35 1,168.92 1,170.10 1,168.73 1,170.10 0.0K
09:40 1,170.36 1,171.28 1,170.30 1,170.30 0.0K
09:45 1,170.36 1,170.36 1,169.36 1,169.36 0.0K
09:50 1,169.83 1,169.83 1,168.17 1,169.14 0.0K
09:55 1,169.28 1,169.41 1,167.63 1,167.63 0.0K
10:00 1,168.20 1,170.12 1,167.85 1,170.05 0.0K
10:05 1,170.11 1,171.78 1,170.11 1,170.77 0.0K
10:10 1,170.93 1,171.78 1,170.93 1,171.58 0.0K
10:15 1,171.70 1,172.07 1,171.43 1,171.43 0.0K
10:20 1,171.45 1,171.88 1,170.89 1,171.88 0.0K
10:25 1,171.82 1,171.90 1,170.59 1,170.59 0.0K
10:30 1,170.58 1,171.28 1,169.87 1,171.22 0.0K
10:35 1,171.26 1,172.61 1,171.26 1,172.04 0.0K
10:40 1,172.16 1,172.25 1,171.58 1,172.13 0.0K
10:45 1,172.01 1,172.29 1,171.21 1,171.21 0.0K
10:50 1,170.97 1,171.00 1,170.31 1,171.00 0.0K
10:55 1,171.16 1,171.71 1,171.16 1,171.71 0.0K
11:00 1,171.75 1,172.11 1,171.57 1,172.00 0.0K
11:05 1,172.05 1,172.05 1,171.53 1,171.96 0.0K
11:10 1,172.17 1,173.00 1,171.98 1,172.91 0.0K
11:15 1,172.78 1,173.06 1,171.72 1,171.75 0.0K
11:20 1,171.63 1,171.63 1,171.16 1,171.48 0.0K
11:25 1,171.48 1,171.48 1,170.34 1,170.72 0.0K
11:30 1,170.66 1,170.78 1,170.66 1,170.78 0.0K
12:30 1,169.92 1,169.92 1,168.90 1,168.90 0.0K
12:35 1,168.87 1,169.34 1,168.56 1,169.25 0.0K
12:40 1,169.22 1,169.22 1,168.07 1,168.07 0.0K
12:45 1,168.05 1,169.38 1,168.05 1,169.07 0.0K
12:50 1,169.08 1,169.53 1,169.07 1,169.42 0.0K
12:55 1,169.71 1,170.38 1,169.69 1,170.32 0.0K
13:00 1,170.19 1,170.46 1,169.98 1,170.16 0.0K
13:05 1,170.22 1,170.33 1,169.12 1,169.12 0.0K
13:10 1,169.20 1,169.20 1,168.27 1,168.27 0.0K
13:15 1,168.25 1,168.99 1,168.06 1,168.73 0.0K
13:20 1,168.73 1,168.77 1,167.39 1,167.39 0.0K
13:25 1,167.32 1,167.83 1,167.30 1,167.57 0.0K
13:30 1,167.45 1,167.75 1,167.21 1,167.75 0.0K
13:35 1,167.63 1,167.63 1,167.20 1,167.26 0.0K
13:40 1,167.20 1,167.50 1,166.87 1,166.87 0.0K
13:45 1,166.85 1,166.87 1,166.18 1,166.60 0.0K
13:50 1,166.46 1,167.74 1,166.22 1,167.23 0.0K
13:55 1,167.45 1,168.01 1,167.32 1,167.79 0.0K
14:00 1,167.72 1,167.91 1,167.43 1,167.43 0.0K
14:05 1,167.35 1,167.69 1,167.23 1,167.25 0.0K
14:10 1,167.44 1,168.07 1,167.38 1,167.96 0.0K
14:15 1,167.96 1,168.20 1,167.62 1,167.62 0.0K
14:20 1,167.62 1,167.62 1,166.73 1,166.81 0.0K
14:25 1,166.77 1,167.21 1,166.71 1,167.21 0.0K
14:30 1,167.25 1,167.25 1,166.61 1,166.62 0.0K
14:35 1,166.68 1,166.69 1,166.24 1,166.53 0.0K
14:40 1,166.25 1,166.76 1,166.12 1,166.67 0.0K
14:45 1,166.66 1,166.90 1,166.25 1,166.69 0.0K
14:50 1,166.57 1,166.64 1,166.31 1,166.43 0.0K
14:55 1,166.49 1,166.71 1,165.89 1,166.13 0.0K
15:00 1,165.99 1,166.22 1,165.15 1,165.15 0.0K
15:05 1,165.07 1,165.42 1,164.93 1,165.10 0.0K
15:10 1,164.94 1,165.33 1,164.52 1,164.66 0.0K
15:15 1,164.38 1,164.38 1,163.28 1,163.50 0.0K
15:20 1,163.55 1,164.03 1,163.16 1,163.71 0.0K
15:25 1,163.69 1,163.69 1,163.69 1,163.69 0.0K
15:30 1,163.69 1,166.18 1,163.69 1,166.18 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,177.41 1,189.33 1,176.81 1,185.10 0.0M
2025-09-25 1,182.07 1,185.46 1,177.04 1,181.45 0.0M
2025-09-24 1,175.17 1,175.17 1,162.70 1,168.83 0.0M
2025-09-22 1,163.05 1,173.06 1,163.05 1,166.18 0.0M
2025-09-19 1,164.93 1,174.61 1,158.98 1,165.70 0.0M
2025-09-18 1,162.74 1,162.93 1,153.03 1,159.82 0.0M
2025-09-17 1,166.27 1,166.27 1,155.07 1,160.38 0.0M
2025-09-16 1,168.69 1,175.46 1,166.32 1,172.85 0.0M
2025-09-12 1,175.10 1,175.80 1,164.59 1,164.59 0.0M
2025-09-11 1,158.19 1,167.97 1,157.16 1,165.40 0.0M
2025-09-10 1,144.94 1,156.90 1,143.04 1,155.82 0.0M
2025-09-09 1,153.80 1,156.82 1,142.72 1,144.16 0.0M
2025-09-08 1,146.42 1,155.37 1,142.73 1,150.01 0.0M
2025-09-05 1,144.43 1,145.16 1,135.73 1,143.03 0.0M
2025-09-04 1,128.10 1,136.15 1,126.54 1,134.64 0.0M
2025-09-03 1,139.50 1,139.50 1,123.03 1,125.62 0.0M
2025-09-02 1,130.95 1,144.61 1,130.95 1,143.98 0.0M
2025-09-01 1,128.57 1,138.97 1,122.67 1,129.50 0.0M
2025-08-29 1,137.16 1,137.16 1,128.11 1,132.17 0.0M
2025-08-28 1,130.98 1,140.35 1,128.58 1,138.84 0.0M
2025-08-27 1,131.46 1,134.10 1,128.14 1,130.04 0.0M
2025-08-26 1,141.34 1,141.77 1,127.12 1,131.48 0.0M
2025-08-25 1,155.17 1,156.22 1,140.69 1,142.63 0.0M
2025-08-22 1,141.38 1,148.60 1,136.89 1,147.10 0.0M
2025-08-21 1,139.34 1,140.81 1,135.25 1,138.43 0.0M
2025-08-20 1,154.50 1,156.18 1,143.49 1,144.09 0.0M
2025-08-19 1,151.49 1,158.04 1,151.39 1,154.71 0.0M
2025-08-18 1,140.74 1,151.69 1,140.74 1,150.53 0.0M
2025-08-15 1,131.93 1,144.97 1,131.59 1,144.97 0.0M
2025-08-14 1,119.26 1,124.50 1,115.46 1,121.48 0.0M
2025-08-13 1,123.30 1,127.31 1,117.28 1,121.99 0.0M
2025-08-12 1,113.44 1,123.94 1,113.44 1,120.57 0.0M
2025-08-08 1,093.60 1,116.04 1,093.36 1,109.92 0.0M
2025-08-07 1,072.87 1,083.79 1,072.87 1,082.59 0.0M
2025-08-06 1,062.06 1,076.36 1,062.06 1,073.24 0.0M
2025-08-05 1,055.36 1,064.89 1,053.47 1,061.58 0.0M
2025-08-04 1,045.61 1,050.24 1,041.62 1,050.24 0.0M
2025-08-01 1,050.21 1,064.24 1,049.05 1,063.01 0.0M
2025-07-31 1,040.90 1,049.51 1,038.38 1,048.01 0.0M
2025-07-30 1,033.43 1,041.42 1,031.60 1,040.16 0.0M
2025-07-29 1,032.17 1,032.39 1,025.45 1,030.51 0.0M
2025-07-28 1,045.70 1,047.39 1,037.04 1,037.04 0.0M
2025-07-25 1,049.05 1,050.38 1,044.42 1,046.56 0.0M
2025-07-24 1,049.57 1,053.98 1,047.24 1,050.34 0.0M
2025-07-23 1,031.19 1,043.26 1,026.80 1,040.69 0.0M
2025-07-22 1,024.15 1,029.16 1,015.83 1,020.08 0.0M
2025-07-18 1,030.45 1,030.45 1,021.87 1,024.13 0.0M
2025-07-17 1,012.33 1,025.66 1,012.33 1,025.20 0.0M
2025-07-16 1,023.67 1,025.74 1,017.52 1,018.10 0.0M
2025-07-15 1,033.67 1,038.01 1,023.66 1,026.48 0.0M
2025-07-14 1,025.82 1,032.71 1,023.64 1,028.93 0.0M
2025-07-11 1,024.59 1,032.94 1,024.59 1,028.53 0.0M
2025-07-10 1,023.20 1,023.20 1,016.47 1,021.78 0.0M
2025-07-09 1,017.82 1,029.51 1,017.01 1,025.81 0.0M
2025-07-08 1,009.39 1,014.68 1,005.85 1,012.14 0.0M
2025-07-07 1,020.57 1,022.23 1,011.64 1,012.89 0.0M
2025-07-04 1,022.43 1,024.04 1,015.73 1,023.86 0.0M
2025-07-03 1,019.72 1,020.94 1,014.79 1,018.62 0.0M
2025-07-02 1,022.86 1,030.56 1,020.17 1,025.13 0.0M
2025-07-01 1,011.74 1,027.10 1,008.15 1,024.39 0.0M
2025-06-30 1,012.70 1,018.15 1,008.06 1,008.74 0.0M
2025-06-27 994.57 1,001.95 993.57 998.46 0.0M
2025-06-26 983.12 991.31 982.69 991.31 0.0M
2025-06-25 988.75 988.97 979.03 983.51 0.0M
2025-06-24 993.94 1,000.66 990.84 992.01 0.0M
2025-06-23 993.14 994.32 981.21 992.70 0.0M
2025-06-20 999.15 1,003.19 993.22 993.22 0.0M
2025-06-19 1,000.65 1,001.24 993.81 997.72 0.0M
2025-06-18 992.57 1,000.60 992.57 1,000.27 0.0M
2025-06-17 999.63 999.81 995.07 996.66 0.0M
2025-06-16 995.00 1,001.24 994.21 998.80 0.0M
2025-06-14 1,001.53 993.94 993.94 993.94 0.0M
2025-06-13 1,001.53 1,001.53 991.74 993.94 0.0M
2025-06-12 1,002.41 1,005.60 998.68 1,003.31 0.0M
2025-06-11 1,006.78 1,007.67 998.35 1,003.35 0.0M
2025-06-10 1,006.67 1,011.66 1,002.56 1,003.85 0.0M
2025-06-09 1,002.82 1,005.25 1,000.53 1,003.73 0.0M
2025-06-06 995.36 1,001.81 994.92 998.28 0.0M
2025-06-05 996.45 998.57 990.59 992.00 0.0M
2025-06-04 999.11 1,008.39 998.96 1,003.88 0.0M
2025-06-03 991.89 1,001.04 988.78 999.39 0.0M
2025-06-02 987.78 995.53 985.24 995.31 0.0M
2025-05-30 992.17 1,002.31 990.64 998.47 0.0M
2025-05-29 981.85 993.84 981.85 992.12 0.0M
2025-05-28 983.99 984.96 978.56 978.56 0.0M
2025-05-27 971.64 978.96 970.08 977.07 0.0M
2025-05-26 968.97 975.38 968.97 970.37 0.0M
2025-05-23 964.65 970.53 963.27 966.70 0.0M
2025-05-22 966.74 974.35 963.90 965.48 0.0M
2025-05-21 971.76 975.84 971.37 974.64 0.0M
2025-05-20 976.40 977.37 965.15 968.68 0.0M
2025-05-19 971.20 973.03 966.32 970.72 0.0M
2025-05-16 976.48 979.23 969.30 976.04 0.0M
2025-05-15 975.99 978.00 969.35 973.15 0.0M
2025-05-14 982.17 985.37 969.04 985.37 0.0M
2025-05-13 992.69 996.60 980.48 984.24 0.0M
2025-05-12 983.65 987.92 980.13 986.50 0.0M
2025-05-09 969.08 982.23 966.63 979.61 0.0M
2025-05-08 958.81 961.84 952.19 960.38 0.0M
2025-05-07 957.85 959.01 952.07 956.19 0.0M
2025-05-02 952.81 962.39 951.33 951.44 0.0M
2025-05-01 951.21 964.15 949.71 962.47 0.0M
2025-04-30 949.91 950.31 939.10 950.11 0.0M
2025-04-28 942.35 954.51 940.54 947.48 0.0M
2025-04-25 944.09 950.85 941.88 947.42 0.0M
2025-04-24 943.45 948.48 937.86 939.87 0.0M
2025-04-23 939.60 942.34 933.36 935.39 0.0M
2025-04-22 914.47 924.57 914.47 923.98 0.0M
2025-04-21 923.37 926.13 912.93 916.66 0.0M
2025-04-18 925.44 929.98 919.32 929.02 0.0M
2025-04-17 907.03 921.38 907.03 921.38 0.0M
2025-04-16 903.72 906.70 898.49 905.61 0.0M
2025-04-15 908.48 910.46 900.58 901.42 0.0M
2025-04-14 899.46 904.73 897.20 899.01 0.0M
2025-04-11 903.28 903.28 874.59 889.98 0.0M
2025-04-10 881.54 926.28 881.54 921.62 0.0M
2025-04-09 882.10 882.10 855.82 864.66 0.0M
2025-04-08 865.50 904.17 865.50 892.97 0.0M
2025-04-07 902.91 902.91 829.63 848.74 0.0M
2025-04-04 943.28 945.27 900.63 921.39 0.0M
2025-04-03 958.88 964.61 951.75 957.40 0.0M
2025-04-02 985.64 985.64 973.70 979.34 0.0M
2025-04-01 985.74 991.97 977.52 978.79 0.0M
2025-03-31 982.39 982.39 963.06 972.41 0.0M
2025-03-28 1,011.12 1,011.12 996.28 1,002.51 0.0M
2025-03-27 1,017.50 1,031.21 1,017.50 1,031.21 0.0M
2025-03-26 1,019.10 1,025.37 1,018.04 1,022.90 0.0M
2025-03-25 1,025.35 1,026.11 1,019.20 1,019.20 0.0M
2025-03-24 1,023.06 1,025.10 1,017.74 1,020.96 0.0M
2025-03-21 1,016.54 1,026.33 1,016.54 1,020.63 0.0M
2025-03-19 1,017.80 1,025.90 1,017.14 1,020.71 0.0M
2025-03-18 1,010.95 1,019.99 1,010.91 1,015.58 0.0M
2025-03-17 999.43 1,006.75 999.43 1,004.01 0.0M
2025-03-14 985.54 996.34 982.90 990.84 0.0M
2025-03-13 985.33 994.05 985.19 988.32 0.0M
2025-03-12 975.85 981.50 975.36 978.20 0.0M
2025-03-11 978.20 979.44 963.33 978.31 0.0M
2025-03-10 991.75 992.55 984.26 985.21 0.0M
2025-03-07 986.41 995.04 981.39 990.31 0.0M
2025-03-06 1,001.63 1,002.02 993.18 995.71 0.0M
2025-03-05 994.37 997.06 989.35 995.41 0.0M
2025-03-04 990.96 997.14 982.97 995.51 0.0M
2025-03-03 986.17 992.22 981.96 992.22 0.0M
2025-02-28 982.51 985.02 967.63 975.66 0.0M
2025-02-27 975.22 984.22 971.03 983.88 0.0M
2025-02-26 973.29 978.20 962.05 977.06 0.0M
2025-02-25 956.81 974.04 956.81 971.53 0.0M
2025-02-21 963.25 968.22 961.04 965.07 0.0M
2025-02-20 975.21 975.98 966.34 970.31 0.0M
2025-02-19 988.76 992.26 980.45 983.83 0.0M
2025-02-18 980.79 985.75 978.83 982.21 0.0M
2025-02-17 991.28 996.02 984.10 985.38 0.0M
2025-02-14 995.07 996.53 989.18 991.18 0.0M
2025-02-13 986.37 997.60 984.72 995.97 0.0M
2025-02-12 989.04 990.22 979.44 983.27 0.0M
2025-02-10 1,016.59 1,018.91 998.41 999.18 0.0M
2025-02-07 1,003.56 1,004.38 998.58 1,001.67 0.0M
2025-02-06 1,003.04 1,014.34 1,003.04 1,004.89 0.0M
2025-02-05 1,005.83 1,012.36 997.96 999.39 0.0M
2025-02-04 1,014.71 1,015.74 1,001.14 1,001.14 0.0M
2025-02-03 1,007.36 1,008.59 997.80 1,004.21 0.0M
2025-01-31 1,016.71 1,023.49 1,014.53 1,020.81 0.0M
2025-01-30 1,029.71 1,032.00 1,010.94 1,021.98 0.0M
2025-01-29 1,029.00 1,034.02 1,027.81 1,028.10 0.0M
2025-01-28 1,020.38 1,030.45 1,019.10 1,025.63 0.0M
2025-01-27 1,027.18 1,031.84 1,023.02 1,025.19 0.0M
2025-01-24 1,023.63 1,027.24 1,016.38 1,016.38 0.0M
2025-01-23 1,019.09 1,024.22 1,016.80 1,021.69 0.0M
2025-01-22 1,020.47 1,022.68 1,017.32 1,018.62 0.0M
2025-01-21 1,017.81 1,017.88 1,009.29 1,015.10 0.0M
2025-01-20 1,007.32 1,015.12 1,007.32 1,014.74 0.0M
2025-01-17 1,002.36 1,002.36 990.23 1,002.27 0.0M
2025-01-16 1,008.85 1,010.56 1,001.50 1,002.37 0.0M
2025-01-15 1,007.20 1,007.97 997.24 1,002.24 0.0M
2025-01-14 1,005.61 1,011.18 996.25 1,002.30 0.0M
2025-01-10 1,015.71 1,018.62 1,006.06 1,006.06 0.0M
2025-01-09 1,024.87 1,027.55 1,015.21 1,015.31 0.0M
2025-01-08 1,043.22 1,044.36 1,027.54 1,028.49 0.0M
2025-01-07 1,050.40 1,063.44 1,042.90 1,055.89 0.0M
2025-01-06 1,057.68 1,059.68 1,044.50 1,048.05 0.0M