TOPIX Textiles

ITXTL.T
🏛️ 일본 →
824.17
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
2024-12-30 797.70 800.34 793.73 795.58 0.0M
2024-12-27 789.24 796.47 788.53 796.47 0.0M
2024-12-26 782.59 789.16 781.77 789.01 0.0M
2024-12-25 783.64 783.64 774.96 781.71 0.0M
2024-12-24 784.33 785.13 781.52 782.66 0.0M
2024-12-23 781.68 786.32 780.14 785.44 0.0M
2024-12-20 785.43 786.41 779.92 779.92 0.0M
2024-12-19 771.81 785.52 771.81 781.28 0.0M
2024-12-18 783.14 786.38 781.23 781.23 0.0M
2024-12-17 793.76 799.62 782.80 782.80 0.0M
2024-12-16 789.14 793.77 787.96 791.21 0.0M
2024-12-13 784.03 786.24 780.38 784.58 0.0M
2024-12-12 787.52 792.25 785.12 790.66 0.0M
2024-12-11 776.97 782.54 774.47 781.57 0.0M
2024-12-10 775.57 777.03 770.88 774.70 0.0M
2024-12-09 770.46 775.06 770.24 771.47 0.0M
2024-12-06 771.01 771.71 766.65 768.59 0.0M
2024-12-05 776.70 777.29 767.95 769.97 0.0M
2024-12-04 776.63 778.92 772.88 776.29 0.0M
2024-12-03 772.51 780.06 772.11 776.00 0.0M
2024-12-02 764.59 771.36 763.82 769.68 0.0M
2024-11-29 764.14 769.15 763.48 766.71 0.0M
2024-11-28 758.20 761.70 756.07 760.76 0.0M
2024-11-27 765.37 765.37 754.42 757.03 0.0M
2024-11-26 760.62 769.16 760.62 766.60 0.0M
2024-11-25 760.02 761.41 755.98 755.98 0.0M
2024-11-22 745.37 756.06 745.37 753.37 0.0M
2024-11-21 746.89 751.28 743.20 743.20 0.0M
2024-11-20 735.64 744.11 735.64 743.02 0.0M
2024-11-19 739.68 740.93 734.97 736.75 0.0M
2024-11-18 730.50 738.63 729.49 737.22 0.0M
2024-11-15 739.46 741.41 735.03 735.03 0.0M
2024-11-14 737.75 741.50 734.71 734.71 0.0M
2024-11-13 747.29 749.83 735.41 738.60 0.0M
2024-11-12 760.21 762.65 745.07 749.63 0.0M
2024-11-11 753.17 755.36 749.64 753.78 0.0M
2024-11-08 766.75 767.13 755.54 759.87 0.0M
2024-11-07 717.66 769.43 715.45 763.45 0.0M
2024-11-06 710.15 716.93 708.07 711.72 0.0M
2024-11-05 706.35 708.97 702.41 708.97 0.0M
2024-11-01 704.93 706.74 698.32 700.45 0.0M
2024-10-31 710.94 714.42 708.63 713.46 0.0M
2024-10-30 712.51 713.88 710.29 711.17 0.0M
2024-10-29 709.71 711.88 707.47 709.51 0.0M
2024-10-28 699.36 708.82 696.65 707.43 0.0M
2024-10-25 704.14 704.74 698.94 702.32 0.0M
2024-10-24 699.79 707.13 698.35 706.33 0.0M
2024-10-23 710.88 713.20 705.59 705.61 0.0M
2024-10-22 715.01 716.53 708.62 710.87 0.0M
2024-10-21 719.86 721.09 716.35 716.57 0.0M
2024-10-18 719.87 723.17 716.34 717.65 0.0M
2024-10-17 723.91 726.00 719.44 719.61 0.0M
2024-10-16 722.37 728.93 721.66 723.26 0.0M
2024-10-15 730.73 734.19 726.58 728.03 0.0M
2024-10-11 730.69 733.13 729.20 729.61 0.0M
2024-10-10 736.84 737.32 729.96 730.99 0.0M
2024-10-09 737.40 740.57 732.83 735.70 0.0M
2024-10-08 731.80 740.15 731.72 732.67 0.0M
2024-10-07 739.33 739.95 734.98 738.14 0.0M
2024-10-04 724.25 730.55 723.89 730.10 0.0M
2024-10-03 730.05 733.21 722.17 723.89 0.0M
2024-10-02 720.42 724.45 716.91 719.18 0.0M
2024-10-01 721.32 726.58 718.82 726.58 0.0M
2024-09-30 717.61 725.92 714.26 723.03 0.0M
2024-09-27 721.46 730.77 720.71 728.75 0.0M
2024-09-26 709.98 721.85 709.98 721.85 0.0M
2024-09-25 704.93 708.20 700.87 707.47 0.0M
2024-09-24 702.44 704.99 699.75 702.44 0.0M
2024-09-20 695.49 700.58 695.19 695.62 0.0M
2024-09-19 687.04 691.59 686.37 689.72 0.0M
2024-09-18 680.33 684.68 673.56 678.31 0.0M
2024-09-17 677.26 677.89 667.73 677.09 0.0M
2024-09-13 678.28 678.73 671.49 672.30 0.0M
2024-09-12 676.11 686.10 676.04 679.87 0.0M
2024-09-11 674.32 676.05 661.92 666.93 0.0M
2024-09-10 683.06 683.37 675.90 676.14 0.0M
2024-09-09 675.44 685.83 673.12 683.95 0.0M
2024-09-06 691.20 695.76 683.65 685.60 0.0M
2024-09-05 677.18 692.57 677.04 686.28 0.0M
2024-09-04 687.27 690.70 681.66 682.35 0.0M
2024-09-03 694.03 699.41 694.03 697.45 0.0M
2024-09-02 692.90 692.90 686.80 687.90 0.0M
2024-08-30 685.23 690.62 684.98 690.06 0.0M
2024-08-29 684.85 688.11 682.37 684.49 0.0M
2024-08-28 681.52 684.57 679.00 684.24 0.0M
2024-08-27 684.18 686.15 682.07 684.65 0.0M
2024-08-26 684.21 686.78 682.82 685.87 0.0M
2024-08-23 682.12 688.02 682.12 685.42 0.0M
2024-08-22 682.05 685.84 679.20 682.84 0.0M
2024-08-21 676.01 676.90 672.69 676.22 0.0M
2024-08-20 678.66 682.93 678.17 681.12 0.0M
2024-08-19 677.35 681.10 672.48 673.05 0.0M
2024-08-16 672.56 677.80 671.41 677.64 0.0M
2024-08-15 661.52 665.49 659.75 663.22 0.0M
2024-08-14 657.79 660.49 655.33 660.27 0.0M
2024-08-13 652.65 659.00 650.30 659.00 0.0M
2024-08-09 664.67 664.67 643.16 652.37 0.0M
2024-08-08 651.40 668.77 649.94 654.27 0.0M
2024-08-07 635.61 669.47 631.79 658.01 0.0M
2024-08-06 597.91 647.28 597.91 642.36 0.0M
2024-08-05 645.36 645.51 582.52 587.59 0.0M
2024-08-02 680.46 680.75 658.21 658.21 0.0M
2024-08-01 699.03 701.23 689.39 692.94 0.0M
2024-07-31 690.78 707.53 689.58 707.24 0.0M
2024-07-30 698.21 699.21 693.15 695.69 0.0M
2024-07-29 698.19 705.39 696.09 703.14 0.0M
2024-07-26 691.10 695.58 687.54 690.80 0.0M
2024-07-25 686.77 689.95 684.59 688.01 0.0M
2024-07-24 701.39 703.19 690.67 690.67 0.0M
2024-07-23 704.48 706.28 701.67 703.71 0.0M
2024-07-22 708.12 708.12 700.37 702.10 0.0M
2024-07-19 703.19 706.59 702.13 705.82 0.0M
2024-07-18 708.26 715.95 708.26 708.51 0.0M
2024-07-17 700.17 710.72 698.80 710.20 0.0M
2024-07-16 698.52 699.30 691.69 691.81 0.0M
2024-07-12 691.84 704.28 691.84 700.62 0.0M
2024-07-11 694.88 697.62 692.40 696.25 0.0M
2024-07-10 688.65 691.17 686.55 689.29 0.0M
2024-07-09 688.17 693.30 687.08 691.35 0.0M
2024-07-08 686.58 687.01 682.14 684.68 0.0M
2024-07-05 695.12 695.12 684.25 684.25 0.0M
2024-07-04 689.80 694.33 688.14 694.33 0.0M
2024-07-03 690.58 692.73 686.28 687.81 0.0M
2024-07-02 688.92 692.15 686.99 690.73 0.0M
2024-07-01 692.55 693.59 688.11 689.37 0.0M
2024-06-30 691.56 690.04 690.04 690.04 0.0M
2024-06-28 691.56 692.44 688.54 690.04 0.0M
2024-06-27 687.59 690.58 686.00 690.58 0.0M
2024-06-26 689.00 693.14 687.70 690.11 0.0M
2024-06-25 685.84 692.98 685.84 691.04 0.0M
2024-06-24 682.51 684.34 678.46 682.16 0.0M
2024-06-21 685.21 689.14 678.97 679.57 0.0M
2024-06-20 674.95 679.73 674.05 679.65 0.0M
2024-06-19 681.56 682.45 673.71 675.66 0.0M
2024-06-18 681.43 683.20 678.47 679.07 0.0M
2024-06-17 672.71 673.50 668.32 672.46 0.0M
2024-06-15 671.54 678.88 678.88 678.88 0.0M
2024-06-14 671.54 680.93 671.54 678.88 0.0M
2024-06-13 683.74 683.82 673.58 673.58 0.0M
2024-06-12 686.23 688.29 683.61 685.21 0.0M
2024-06-11 688.38 692.66 688.38 688.96 0.0M
2024-06-10 688.17 691.85 687.90 690.53 0.0M
2024-06-07 685.38 687.92 684.84 686.59 0.0M
2024-06-06 685.75 687.15 682.03 684.66 0.0M
2024-06-05 689.44 692.12 685.24 689.66 0.0M
2024-06-04 693.74 702.94 693.74 697.34 0.0M
2024-06-03 695.10 701.97 695.10 699.26 0.0M
2024-05-31 684.88 688.25 683.52 688.24 0.0M
2024-05-30 674.57 682.46 671.12 681.56 0.0M
2024-05-29 686.00 688.33 678.95 678.95 0.0M
2024-05-28 690.70 694.58 689.24 689.24 0.0M
2024-05-27 680.92 682.44 674.71 682.44 0.0M
2024-05-25 671.90 678.32 678.32 678.32 0.0M
2024-05-24 671.90 681.95 671.48 678.32 0.0M
2024-05-23 670.18 681.54 663.84 680.08 0.0M
2024-05-22 675.51 677.74 669.28 669.40 0.0M
2024-05-21 680.05 685.56 679.42 679.52 0.0M
2024-05-20 675.88 683.61 675.88 681.62 0.0M
2024-05-17 671.52 676.79 668.93 674.31 0.0M
2024-05-16 678.58 680.54 670.19 674.43 0.0M
2024-05-15 687.97 689.14 677.69 679.83 0.0M
2024-05-14 685.77 694.65 683.43 690.39 0.0M
2024-05-13 671.39 690.75 666.13 690.67 0.0M
2024-05-10 675.13 679.42 671.48 672.30 0.0M
2024-05-09 669.06 676.25 666.10 670.61 0.0M
2024-05-08 668.61 670.41 665.74 666.06 0.0M
2024-05-07 666.60 671.78 666.30 670.73 0.0M
2024-05-02 670.81 670.81 666.57 667.69 0.0M
2024-05-01 669.63 672.45 666.72 668.97 0.0M
2024-04-30 668.15 673.46 662.55 673.46 0.0M
2024-04-26 655.53 662.61 650.33 661.51 0.0M
2024-04-25 667.98 668.94 659.39 659.44 0.0M
2024-04-24 664.70 669.73 664.21 668.27 0.0M
2024-04-23 666.93 668.24 662.23 663.90 0.0M
2024-04-22 658.84 666.37 658.84 665.76 0.0M
2024-04-19 657.78 660.71 648.77 652.31 0.0M
2024-04-18 647.61 661.48 647.19 657.50 0.0M
2024-04-17 657.99 658.59 644.38 644.48 0.0M
2024-04-16 666.12 666.42 655.19 657.22 0.0M
2024-04-15 666.29 673.48 665.64 673.21 0.0M
2024-04-12 672.69 676.47 670.65 672.79 0.0M
2024-04-11 665.76 672.33 661.52 670.32 0.0M
2024-04-10 674.69 678.15 670.55 670.75 0.0M
2024-04-09 672.09 674.66 669.07 673.58 0.0M
2024-04-08 671.85 673.38 668.97 670.93 0.0M
2024-04-05 655.43 670.52 655.08 670.05 0.0M
2024-04-04 662.68 663.64 659.31 660.11 0.0M
2024-04-03 655.08 660.68 653.34 658.75 0.0M
2024-04-02 664.16 665.70 658.73 659.91 0.0M
2024-04-01 678.38 678.38 664.62 664.62 0.0M
2024-03-29 669.25 679.85 668.82 678.21 0.0M
2024-03-28 671.75 674.01 663.61 664.44 0.0M
2024-03-27 674.78 680.85 673.36 679.34 0.0M
2024-03-26 667.89 673.72 665.68 672.11 0.0M
2024-03-25 678.34 678.47 669.84 669.85 0.0M
2024-03-22 676.28 681.02 674.24 680.40 0.0M
2024-03-21 675.23 676.40 671.92 673.92 0.0M
2024-03-19 669.88 674.47 668.24 672.23 0.0M
2024-03-18 663.53 665.89 659.70 665.73 0.0M
2024-03-15 661.43 662.59 657.07 662.56 0.0M
2024-03-14 654.99 664.00 653.39 664.00 0.0M
2024-03-13 659.83 661.34 650.22 653.29 0.0M
2024-03-12 646.42 655.80 639.29 655.80 0.0M
2024-03-11 647.80 653.71 642.61 649.39 0.0M
2024-03-08 644.22 652.57 643.56 651.08 0.0M
2024-03-07 643.08 644.81 640.18 643.92 0.0M
2024-03-06 628.57 641.07 627.71 639.75 0.0M
2024-03-05 626.77 630.01 623.00 628.36 0.0M
2024-03-04 633.95 636.42 627.97 630.00 0.0M
2024-03-01 631.60 635.69 631.08 633.96 0.0M
2024-02-29 635.32 636.76 627.27 631.61 0.0M
2024-02-28 633.22 637.30 632.74 635.93 0.0M
2024-02-27 633.74 636.67 632.32 634.89 0.0M
2024-02-26 638.13 638.13 632.64 634.56 0.0M
2024-02-22 634.76 636.79 630.76 632.69 0.0M
2024-02-21 629.04 632.23 626.74 632.01 0.0M
2024-02-20 631.23 631.70 629.15 629.72 0.0M
2024-02-19 626.10 632.85 625.58 632.80 0.0M
2024-02-16 618.18 626.66 618.07 625.04 0.0M
2024-02-15 624.95 625.74 611.33 614.98 0.0M
2024-02-14 632.10 632.92 620.02 623.41 0.0M
2024-02-13 629.41 635.56 627.88 634.94 0.0M
2024-02-09 627.11 628.82 618.94 622.40 0.0M
2024-02-08 657.31 657.31 636.46 636.46 0.0M
2024-02-07 653.73 657.42 649.67 656.82 0.0M
2024-02-06 659.31 660.68 654.95 655.93 0.0M
2024-02-05 659.36 662.95 659.22 661.25 0.0M
2024-02-02 659.75 661.83 655.39 655.39 0.0M
2024-02-01 656.72 658.05 653.11 655.87 0.0M
2024-01-31 652.87 661.47 651.91 661.44 0.0M
2024-01-30 658.78 658.78 653.55 653.66 0.0M
2024-01-29 652.81 660.90 652.81 660.26 0.0M
2024-01-26 651.83 655.35 648.57 649.71 0.0M
2024-01-25 648.49 652.28 644.82 652.14 0.0M
2024-01-24 649.19 649.59 644.34 647.74 0.0M
2024-01-23 657.68 659.00 648.12 648.88 0.0M
2024-01-22 652.13 655.44 650.73 655.43 0.0M
2024-01-19 651.15 653.05 645.40 647.93 0.0M
2024-01-18 646.93 651.57 646.93 648.76 0.0M
2024-01-17 655.65 659.39 648.01 648.01 0.0M
2024-01-16 667.51 667.66 652.94 652.94 0.0M
2024-01-15 661.12 671.69 661.12 669.92 0.0M
2024-01-12 671.20 671.74 661.32 662.17 0.0M
2024-01-11 667.61 669.16 664.36 664.91 0.0M
2024-01-10 658.43 664.11 656.28 661.29 0.0M
2024-01-09 650.29 658.04 649.55 657.37 0.0M
2024-01-05 657.02 657.53 650.36 651.38 0.0M
2024-01-04 647.97 656.01 642.98 655.08 0.0M