TOPIX Securities (ISECU.T)

ISECU.T
🏛️ 일본 →
766.85
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
2021-12-30 380.67 382.35 379.07 380.37 0.0M
2021-12-29 383.03 384.71 381.20 382.85 0.0M
2021-12-28 384.07 384.68 381.22 384.04 0.0M
2021-12-27 380.21 381.16 378.92 379.49 0.0M
2021-12-24 383.14 384.05 379.79 380.39 0.0M
2021-12-23 380.79 383.04 380.09 382.04 0.0M
2021-12-22 378.40 381.85 378.40 379.54 0.0M
2021-12-21 372.38 376.57 372.37 376.39 0.0M
2021-12-20 380.72 381.00 366.87 366.87 0.0M
2021-12-17 387.13 388.88 384.97 384.97 0.0M
2021-12-16 388.11 388.73 386.27 387.52 0.0M
2021-12-15 380.32 386.97 380.28 386.26 0.0M
2021-12-14 380.14 380.67 377.18 378.06 0.0M
2021-12-13 385.51 385.74 381.36 381.57 0.0M
2021-12-10 384.36 385.44 380.95 381.33 0.0M
2021-12-09 383.47 384.85 382.83 383.44 0.0M
2021-12-08 385.61 386.06 383.53 384.13 0.0M
2021-12-07 374.77 382.25 374.66 382.14 0.0M
2021-12-06 372.05 374.38 370.34 372.15 0.0M
2021-12-03 365.86 373.70 365.86 373.55 0.0M
2021-12-02 365.13 367.48 362.40 364.19 0.0M
2021-12-01 367.88 373.00 364.46 368.82 0.0M
2021-11-30 371.36 377.34 368.07 368.56 0.0M
2021-11-29 370.55 373.66 368.16 368.57 0.0M
2021-11-26 383.92 383.92 375.72 377.03 0.0M
2021-11-25 381.82 386.79 380.56 386.36 0.0M
2021-11-24 379.99 385.75 378.86 379.24 0.0M
2021-11-22 373.25 379.25 372.13 378.44 0.0M
2021-11-19 374.92 375.43 372.66 374.32 0.0M
2021-11-18 374.19 378.63 374.19 377.42 0.0M
2021-11-17 379.38 381.20 375.32 375.42 0.0M
2021-11-16 381.81 382.67 379.28 379.64 0.0M
2021-11-15 381.41 382.80 380.22 380.52 0.0M
2021-11-12 378.25 382.21 378.05 378.71 0.0M
2021-11-11 376.21 378.64 375.24 375.99 0.0M
2021-11-10 379.38 380.03 375.09 375.44 0.0M
2021-11-09 385.95 387.25 380.36 380.60 0.0M
2021-11-08 386.06 388.33 384.85 384.85 0.0M
2021-11-05 385.66 386.12 383.18 384.80 0.0M
2021-11-04 382.78 386.53 381.99 385.86 0.0M
2021-11-02 383.81 385.89 378.85 379.02 0.0M
2021-11-01 391.24 391.46 381.56 386.33 0.0M
2021-10-29 393.84 394.07 388.13 391.32 0.0M
2021-10-28 395.55 395.74 391.94 395.53 0.0M
2021-10-27 402.64 402.65 398.96 400.02 0.0M
2021-10-26 399.48 403.22 398.26 401.59 0.0M
2021-10-25 398.01 401.55 396.53 396.53 0.0M
2021-10-22 398.66 401.71 397.61 400.47 0.0M
2021-10-21 407.98 408.96 403.50 403.73 0.0M
2021-10-20 404.84 413.32 404.84 407.62 0.0M
2021-10-19 402.66 404.36 398.36 401.52 0.0M
2021-10-18 401.20 403.24 399.49 402.77 0.0M
2021-10-15 393.97 400.74 393.57 400.74 0.0M
2021-10-14 391.26 392.70 389.29 389.95 0.0M
2021-10-13 396.16 397.76 394.17 394.36 0.0M
2021-10-12 395.56 397.66 393.69 396.39 0.0M
2021-10-11 388.97 394.16 388.84 393.97 0.0M
2021-10-08 390.01 391.54 386.73 386.73 0.0M
2021-10-07 387.81 390.81 384.56 387.01 0.0M
2021-10-06 384.09 390.27 381.23 386.03 0.0M
2021-10-05 379.68 382.76 377.05 380.61 0.0M
2021-10-04 386.65 388.76 380.89 382.08 0.0M
2021-10-01 384.17 388.91 381.62 382.87 0.0M
2021-09-30 394.71 394.71 389.36 389.42 0.0M
2021-09-29 396.59 398.29 391.78 395.10 0.0M
2021-09-28 406.42 406.80 402.73 406.31 0.0M
2021-09-27 403.12 405.87 402.91 404.38 0.0M
2021-09-24 396.02 400.44 395.82 400.44 0.0M
2021-09-22 391.09 392.74 389.04 389.24 0.0M
2021-09-21 396.08 396.08 389.84 392.44 0.0M
2021-09-17 401.33 403.48 400.29 403.04 0.0M
2021-09-16 406.96 407.48 398.07 401.10 0.0M
2021-09-15 410.64 410.70 405.07 405.98 0.0M
2021-09-14 409.66 414.95 409.58 414.86 0.0M
2021-09-13 406.76 408.41 404.99 407.60 0.0M
2021-09-10 400.80 410.42 400.54 410.42 0.0M
2021-09-09 398.95 401.01 397.59 398.81 0.0M
2021-09-08 400.61 402.84 398.77 402.84 0.0M
2021-09-07 404.69 405.52 400.72 401.21 0.0M
2021-09-06 394.94 400.77 394.93 400.77 0.0M
2021-09-03 382.76 390.84 381.73 390.38 0.0M
2021-09-02 383.33 385.38 380.32 381.66 0.0M
2021-09-01 376.55 382.54 376.43 382.36 0.0M
2021-08-31 372.36 376.48 370.60 374.91 0.0M
2021-08-30 373.31 374.27 370.79 374.27 0.0M
2021-08-27 368.63 370.38 368.63 369.76 0.0M
2021-08-26 369.21 371.51 369.08 370.17 0.0M
2021-08-25 370.01 372.86 368.05 368.20 0.0M
2021-08-24 365.14 368.57 364.76 367.89 0.0M
2021-08-23 363.50 366.43 363.32 363.57 0.0M
2021-08-20 361.14 364.17 360.00 360.33 0.0M
2021-08-19 370.66 370.96 363.27 363.27 0.0M
2021-08-18 373.88 375.81 371.30 374.30 0.0M
2021-08-17 375.36 378.19 374.12 374.12 0.0M
2021-08-16 379.17 379.17 375.69 375.81 0.0M
2021-08-13 383.56 384.26 381.45 382.47 0.0M
2021-08-12 382.74 386.35 382.35 384.80 0.0M
2021-08-11 379.32 382.76 378.99 381.45 0.0M
2021-08-10 376.49 380.32 375.28 375.51 0.0M
2021-08-06 373.46 376.13 373.25 374.56 0.0M
2021-08-05 368.75 372.99 368.14 372.57 0.0M
2021-08-04 368.47 371.22 368.07 369.47 0.0M
2021-08-03 370.17 370.65 366.80 368.74 0.0M
2021-08-02 370.89 373.72 368.69 372.22 0.0M
2021-07-30 372.15 373.13 370.45 371.02 0.0M
2021-07-29 373.29 374.13 371.33 373.69 0.0M
2021-07-28 374.51 375.22 370.43 370.96 0.0M
2021-07-27 374.43 376.39 373.36 375.39 0.0M
2021-07-26 374.87 376.74 372.00 372.50 0.0M
2021-07-21 373.45 374.50 369.10 369.74 0.0M
2021-07-20 367.55 370.32 366.15 368.35 0.0M
2021-07-19 373.09 374.07 370.55 372.63 0.0M
2021-07-16 373.07 378.54 373.07 376.09 0.0M
2021-07-15 376.68 377.21 373.07 373.29 0.0M
2021-07-14 377.52 380.42 377.36 378.57 0.0M
2021-07-13 376.84 381.55 376.80 381.55 0.0M
2021-07-12 374.68 376.08 373.62 375.86 0.0M
2021-07-09 361.72 368.96 360.22 368.26 0.0M
2021-07-08 371.10 372.21 367.83 367.83 0.0M
2021-07-07 374.17 374.74 372.24 373.39 0.0M
2021-07-06 384.20 384.20 380.53 380.55 0.0M
2021-07-05 385.11 385.30 381.25 383.26 0.0M
2021-07-02 384.68 388.62 384.53 387.33 0.0M
2021-07-01 386.06 387.88 384.61 385.81 0.0M
2021-06-30 386.82 388.47 385.98 385.98 0.0M
2021-06-29 388.81 389.96 386.19 387.79 0.0M
2021-06-28 390.14 394.36 390.03 392.69 0.0M
2021-06-25 389.44 390.20 387.14 387.73 0.0M
2021-06-24 387.09 389.03 385.23 387.15 0.0M
2021-06-23 389.21 390.95 387.10 387.29 0.0M
2021-06-22 388.05 392.87 387.73 392.69 0.0M
2021-06-21 386.12 386.17 380.79 382.05 0.0M
2021-06-18 396.58 396.94 392.60 393.04 0.0M
2021-06-17 402.12 405.77 399.47 400.89 0.0M
2021-06-16 399.83 401.72 398.51 400.42 0.0M
2021-06-15 404.37 404.37 400.16 400.24 0.0M
2021-06-14 402.17 403.72 400.00 403.72 0.0M
2021-06-11 401.69 401.69 397.44 399.48 0.0M
2021-06-10 402.39 404.16 401.02 402.16 0.0M
2021-06-09 408.04 408.53 402.39 402.39 0.0M
2021-06-08 409.21 412.20 408.49 409.83 0.0M
2021-06-07 411.72 412.74 409.22 410.94 0.0M
2021-06-04 411.31 412.36 408.75 409.95 0.0M
2021-06-03 413.35 414.96 410.95 411.52 0.0M
2021-06-02 408.20 413.55 405.67 412.70 0.0M
2021-06-01 406.94 408.61 404.40 406.47 0.0M
2021-05-31 412.08 412.08 406.25 406.98 0.0M
2021-05-28 412.74 413.37 409.83 412.70 0.0M
2021-05-27 408.09 409.33 404.31 409.33 0.0M
2021-05-26 411.89 413.45 409.03 410.24 0.0M
2021-05-25 407.17 413.49 406.48 413.49 0.0M
2021-05-24 404.45 406.09 403.69 405.39 0.0M
2021-05-21 404.02 406.46 401.42 405.40 0.0M
2021-05-20 400.70 406.13 400.00 404.43 0.0M
2021-05-19 398.48 405.98 397.71 402.43 0.0M
2021-05-18 399.10 404.92 398.33 403.90 0.0M
2021-05-17 398.48 400.17 393.98 396.35 0.0M
2021-05-14 395.78 398.43 394.14 396.74 0.0M
2021-05-13 391.57 397.64 390.12 391.59 0.0M
2021-05-12 400.42 401.03 390.32 395.23 0.0M
2021-05-11 405.94 407.42 401.06 401.55 0.0M
2021-05-10 406.60 411.30 406.33 410.58 0.0M
2021-05-07 408.20 408.27 405.38 406.78 0.0M
2021-05-06 407.56 412.34 406.91 409.88 0.0M
2021-04-30 406.25 410.22 404.66 404.70 0.0M
2021-04-28 401.21 405.40 399.07 403.61 0.0M
2021-04-27 392.35 397.96 391.10 396.38 0.0M
2021-04-26 393.35 394.93 391.74 392.99 0.0M
2021-04-23 393.57 395.19 390.20 392.05 0.0M
2021-04-22 394.35 394.93 390.27 394.93 0.0M
2021-04-21 394.32 395.50 389.94 391.61 0.0M
2021-04-20 402.72 403.01 399.05 400.69 0.0M
2021-04-19 406.28 406.84 402.38 404.71 0.0M
2021-04-16 408.38 410.41 407.28 409.57 0.0M
2021-04-15 410.77 412.32 408.17 409.94 0.0M
2021-04-14 407.76 408.56 403.89 408.51 0.0M
2021-04-13 408.40 411.31 407.49 410.30 0.0M
2021-04-12 406.79 407.72 403.27 405.32 0.0M
2021-04-09 402.24 408.66 402.24 403.54 0.0M
2021-04-08 405.17 405.17 398.03 399.66 0.0M
2021-04-07 408.14 412.03 404.17 406.86 0.0M
2021-04-06 409.24 409.24 404.18 408.25 0.0M
2021-04-05 396.45 407.19 396.20 406.73 0.0M
2021-04-02 401.63 402.68 393.44 396.23 0.0M
2021-04-01 401.63 403.96 397.72 399.16 0.0M
2021-03-31 409.22 409.37 398.33 398.56 0.0M
2021-03-30 405.69 408.47 397.30 407.21 0.0M
2021-03-29 447.07 447.07 406.08 408.62 0.0M
2021-03-26 445.64 448.10 443.96 448.00 0.0M
2021-03-25 433.30 440.85 432.12 440.15 0.0M
2021-03-24 437.90 441.55 426.91 429.89 0.0M
2021-03-23 450.04 451.14 442.57 443.12 0.0M
2021-03-22 450.36 452.55 446.51 448.85 0.0M
2021-03-19 440.50 450.77 440.06 449.78 0.0M
2021-03-18 431.47 442.54 431.47 442.54 0.0M
2021-03-17 425.67 428.80 425.07 427.57 0.0M
2021-03-16 429.04 430.02 425.81 428.22 0.0M
2021-03-15 427.62 430.36 425.56 430.36 0.0M
2021-03-12 420.12 424.63 418.85 424.58 0.0M
2021-03-11 423.10 424.51 419.29 420.71 0.0M
2021-03-10 420.47 423.43 419.18 421.65 0.0M
2021-03-09 418.76 421.31 416.32 421.27 0.0M
2021-03-08 411.78 422.25 411.52 413.96 0.0M
2021-03-05 408.34 408.62 401.10 406.39 0.0M
2021-03-04 403.78 408.07 402.03 405.86 0.0M
2021-03-03 403.14 406.49 400.38 406.49 0.0M
2021-03-02 405.67 408.54 399.47 402.27 0.0M
2021-03-01 398.63 404.10 396.78 401.75 0.0M
2021-02-26 400.61 401.95 395.21 395.21 0.0M
2021-02-25 410.60 410.85 406.34 407.09 0.0M
2021-02-24 407.79 409.69 403.27 403.60 0.0M
2021-02-22 407.12 413.50 406.96 408.94 0.0M
2021-02-19 404.65 406.99 398.85 400.35 0.0M
2021-02-18 418.20 422.19 408.01 408.57 0.0M
2021-02-17 419.39 421.73 416.62 421.55 0.0M
2021-02-16 415.36 422.81 415.05 418.08 0.0M
2021-02-15 414.45 419.58 413.32 414.61 0.0M
2021-02-12 402.48 410.11 402.16 409.16 0.0M
2021-02-10 392.82 400.52 391.53 399.72 0.0M
2021-02-09 389.21 393.34 389.21 393.19 0.0M
2021-02-08 377.69 383.68 377.69 383.68 0.0M
2021-02-05 375.02 377.01 373.49 376.05 0.0M
2021-02-04 363.36 376.29 363.36 370.71 0.0M
2021-02-03 354.52 358.33 353.75 358.15 0.0M
2021-02-02 352.12 352.12 348.02 350.73 0.0M
2021-02-01 351.90 354.89 350.17 352.13 0.0M
2021-01-29 355.32 356.55 349.89 352.11 0.0M
2021-01-28 348.93 353.21 344.97 350.45 0.0M
2021-01-27 357.06 358.75 352.94 355.04 0.0M
2021-01-26 357.01 358.84 354.25 354.48 0.0M
2021-01-25 359.75 360.04 357.11 358.26 0.0M
2021-01-22 357.99 358.25 356.13 356.88 0.0M
2021-01-21 360.89 363.69 360.59 361.29 0.0M
2021-01-20 364.30 364.30 358.34 360.12 0.0M
2021-01-19 362.46 367.10 362.30 365.01 0.0M
2021-01-18 363.21 365.44 362.14 363.54 0.0M
2021-01-15 370.60 371.75 367.26 368.82 0.0M
2021-01-14 366.02 375.27 364.98 370.63 0.0M
2021-01-13 358.97 365.91 358.97 365.05 0.0M
2021-01-12 366.58 367.06 362.18 362.73 0.0M
2021-01-08 363.87 369.80 363.87 369.80 0.0M
2021-01-07 358.85 365.60 358.56 362.93 0.0M
2021-01-06 345.34 354.37 344.55 352.58 0.0M
2021-01-05 339.77 345.76 339.03 345.41 0.0M
2021-01-04 340.68 340.68 334.43 338.57 0.0M