TOPIX Transportation Equipment (ITEQP.T)

ITEQP.T
🏛️ 일본 →
4,777.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 4,780.57 4,782.83 4,769.85 4,775.83 0.0K
09:05 4,776.96 4,782.24 4,771.49 4,777.25 0.0K
09:10 4,776.24 4,779.66 4,770.51 4,772.37 0.0K
09:15 4,771.73 4,772.35 4,760.92 4,765.34 0.0K
09:20 4,764.55 4,774.42 4,764.55 4,773.60 0.0K
09:25 4,775.28 4,779.56 4,775.00 4,779.08 0.0K
09:30 4,780.10 4,782.12 4,777.30 4,781.82 0.0K
09:35 4,781.96 4,785.66 4,781.96 4,785.66 0.0K
09:40 4,785.09 4,790.74 4,785.09 4,788.12 0.0K
09:45 4,788.50 4,792.34 4,784.71 4,787.46 0.0K
09:50 4,787.71 4,789.17 4,782.12 4,782.12 0.0K
09:55 4,781.61 4,787.50 4,780.03 4,787.50 0.0K
10:00 4,787.82 4,790.98 4,787.37 4,788.27 0.0K
10:05 4,787.14 4,790.47 4,787.14 4,788.51 0.0K
10:10 4,789.47 4,792.93 4,789.47 4,792.14 0.0K
10:15 4,790.93 4,794.56 4,790.29 4,791.98 0.0K
10:20 4,791.99 4,792.93 4,790.36 4,791.40 0.0K
10:25 4,791.95 4,792.89 4,787.08 4,787.08 0.0K
10:30 4,788.20 4,794.18 4,787.79 4,792.49 0.0K
10:35 4,792.91 4,795.47 4,791.40 4,794.28 0.0K
10:40 4,794.13 4,799.91 4,793.72 4,799.40 0.0K
10:45 4,799.20 4,804.06 4,799.19 4,803.38 0.0K
10:50 4,803.96 4,805.10 4,801.33 4,802.68 0.0K
10:55 4,803.07 4,804.47 4,801.94 4,803.38 0.0K
11:00 4,803.79 4,804.30 4,801.56 4,802.00 0.0K
11:05 4,802.57 4,809.70 4,802.46 4,809.40 0.0K
11:10 4,809.32 4,814.34 4,809.32 4,812.34 0.0K
11:15 4,811.75 4,812.66 4,811.15 4,811.90 0.0K
11:20 4,811.77 4,811.77 4,800.15 4,801.04 0.0K
11:25 4,799.60 4,801.71 4,798.23 4,798.98 0.0K
11:30 4,798.60 4,799.89 4,798.60 4,799.89 0.0K
12:30 4,796.78 4,798.41 4,782.44 4,782.44 0.0K
12:35 4,778.33 4,786.57 4,778.33 4,786.57 0.0K
12:40 4,787.38 4,787.63 4,780.91 4,780.91 0.0K
12:45 4,779.27 4,781.47 4,775.35 4,781.47 0.0K
12:50 4,781.65 4,786.13 4,781.05 4,785.79 0.0K
12:55 4,784.45 4,784.45 4,777.52 4,781.22 0.0K
13:00 4,781.63 4,782.59 4,776.91 4,777.49 0.0K
13:05 4,777.88 4,785.20 4,777.47 4,782.63 0.0K
13:10 4,782.94 4,784.83 4,781.28 4,784.31 0.0K
13:15 4,784.07 4,786.29 4,781.24 4,781.24 0.0K
13:20 4,781.67 4,785.30 4,781.03 4,785.26 0.0K
13:25 4,784.81 4,784.81 4,780.64 4,780.64 0.0K
13:30 4,780.76 4,780.76 4,772.97 4,774.27 0.0K
13:35 4,774.94 4,778.23 4,773.54 4,773.87 0.0K
13:40 4,773.85 4,775.15 4,773.43 4,775.15 0.0K
13:45 4,774.06 4,774.91 4,773.11 4,773.82 0.0K
13:50 4,773.69 4,774.88 4,773.43 4,773.82 0.0K
13:55 4,773.89 4,773.98 4,768.12 4,768.37 0.0K
14:00 4,770.09 4,773.82 4,768.49 4,772.91 0.0K
14:05 4,772.80 4,773.57 4,771.35 4,772.56 0.0K
14:10 4,772.32 4,777.95 4,772.32 4,775.98 0.0K
14:15 4,776.03 4,776.05 4,772.85 4,772.85 0.0K
14:20 4,773.63 4,773.63 4,771.38 4,771.90 0.0K
14:25 4,772.71 4,773.19 4,772.15 4,773.12 0.0K
14:30 4,772.97 4,775.46 4,772.97 4,773.42 0.0K
14:35 4,774.68 4,774.68 4,766.88 4,769.00 0.0K
14:40 4,769.73 4,771.42 4,769.05 4,769.05 0.0K
14:45 4,769.46 4,775.82 4,769.46 4,774.79 0.0K
14:50 4,774.87 4,774.87 4,768.54 4,770.13 0.0K
14:55 4,770.97 4,777.39 4,770.70 4,776.09 0.0K
15:00 4,774.87 4,780.80 4,774.75 4,777.61 0.0K
15:05 4,777.80 4,778.18 4,772.63 4,773.71 0.0K
15:10 4,774.32 4,776.93 4,772.45 4,776.02 0.0K
15:15 4,776.36 4,783.03 4,774.51 4,783.03 0.0K
15:20 4,783.01 4,792.27 4,778.90 4,778.90 0.0K
15:25 4,778.24 4,778.44 4,778.24 4,778.44 0.0K
15:30 4,778.44 4,778.44 4,777.53 4,777.53 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4,780.57 4,814.34 4,760.92 4,777.53 0.0M
2025-09-25 4,777.00 4,779.96 4,734.05 4,765.61 0.0M
2025-09-24 4,736.10 4,759.41 4,713.58 4,724.87 0.0M
2025-09-22 4,698.70 4,754.11 4,698.25 4,741.61 0.0M
2025-09-19 4,731.43 4,776.93 4,669.17 4,684.75 0.0M
2025-09-18 4,744.58 4,744.58 4,689.77 4,701.78 0.0M
2025-09-17 4,687.45 4,719.09 4,681.64 4,716.17 0.0M
2025-09-16 4,674.94 4,731.28 4,672.60 4,713.05 0.0M
2025-09-12 4,673.19 4,681.29 4,654.69 4,657.11 0.0M
2025-09-11 4,643.61 4,652.09 4,617.95 4,652.09 0.0M
2025-09-10 4,713.78 4,713.78 4,673.03 4,683.95 0.0M
2025-09-09 4,761.11 4,796.19 4,727.95 4,740.41 0.0M
2025-09-08 4,744.24 4,761.87 4,715.17 4,756.62 0.0M
2025-09-05 4,734.32 4,789.29 4,671.13 4,729.84 0.0M
2025-09-04 4,619.72 4,665.78 4,619.72 4,657.23 0.0M
2025-09-03 4,609.69 4,634.05 4,585.30 4,597.17 0.0M
2025-09-02 4,590.99 4,626.67 4,574.16 4,616.00 0.0M
2025-09-01 4,580.36 4,621.61 4,562.38 4,591.29 0.0M
2025-08-29 4,620.84 4,620.84 4,588.31 4,592.43 0.0M
2025-08-28 4,612.03 4,657.29 4,607.82 4,646.09 0.0M
2025-08-27 4,626.02 4,626.19 4,598.68 4,624.56 0.0M
2025-08-26 4,682.65 4,692.63 4,615.46 4,625.70 0.0M
2025-08-25 4,747.31 4,757.96 4,664.65 4,688.46 0.0M
2025-08-22 4,657.60 4,675.17 4,614.57 4,675.17 0.0M
2025-08-21 4,647.39 4,647.39 4,619.37 4,626.99 0.0M
2025-08-20 4,681.25 4,728.59 4,660.74 4,679.64 0.0M
2025-08-19 4,655.65 4,704.09 4,640.23 4,661.99 0.0M
2025-08-18 4,565.35 4,634.44 4,565.35 4,634.44 0.0M
2025-08-15 4,554.30 4,564.27 4,531.92 4,551.22 0.0M
2025-08-14 4,565.15 4,565.15 4,496.42 4,497.41 0.0M
2025-08-13 4,639.41 4,660.49 4,583.94 4,594.43 0.0M
2025-08-12 4,517.57 4,593.26 4,507.80 4,577.18 0.0M
2025-08-08 4,399.80 4,512.89 4,393.38 4,481.33 0.0M
2025-08-07 4,392.97 4,421.71 4,341.25 4,360.21 0.0M
2025-08-06 4,376.76 4,437.00 4,376.76 4,402.02 0.0M
2025-08-05 4,325.58 4,381.47 4,321.02 4,347.94 0.0M
2025-08-04 4,319.93 4,351.77 4,293.62 4,344.26 0.0M
2025-08-01 4,381.00 4,430.00 4,381.00 4,402.11 0.0M
2025-07-31 4,415.53 4,415.53 4,355.16 4,359.49 0.0M
2025-07-30 4,410.02 4,416.30 4,368.92 4,404.86 0.0M
2025-07-29 4,482.64 4,482.64 4,420.03 4,438.18 0.0M
2025-07-28 4,502.05 4,531.36 4,478.10 4,520.95 0.0M
2025-07-25 4,523.70 4,537.04 4,463.15 4,481.51 0.0M
2025-07-24 4,587.82 4,632.41 4,556.02 4,577.98 0.0M
2025-07-23 4,201.09 4,617.07 4,199.04 4,567.32 0.0M
2025-07-22 4,119.87 4,152.93 4,099.23 4,121.27 0.0M
2025-07-18 4,160.59 4,160.59 4,127.16 4,138.04 0.0M
2025-07-17 4,133.52 4,154.70 4,119.55 4,154.04 0.0M
2025-07-16 4,181.95 4,189.40 4,146.17 4,148.97 0.0M
2025-07-15 4,211.59 4,221.26 4,167.95 4,181.53 0.0M
2025-07-14 4,160.01 4,198.41 4,157.23 4,181.87 0.0M
2025-07-11 4,142.02 4,175.52 4,113.61 4,152.90 0.0M
2025-07-10 4,110.47 4,121.13 4,087.04 4,104.47 0.0M
2025-07-09 4,122.11 4,159.59 4,104.22 4,123.23 0.0M
2025-07-08 4,066.24 4,101.37 4,056.42 4,073.40 0.0M
2025-07-07 4,114.54 4,114.54 4,041.72 4,054.29 0.0M
2025-07-04 4,160.00 4,163.11 4,095.87 4,106.21 0.0M
2025-07-03 4,072.63 4,173.42 4,058.32 4,144.24 0.0M
2025-07-02 4,055.09 4,092.39 4,043.23 4,075.37 0.0M
2025-07-01 4,101.77 4,107.04 4,056.23 4,065.10 0.0M
2025-06-30 4,169.49 4,174.10 4,109.98 4,115.47 0.0M
2025-06-27 4,108.47 4,189.67 4,106.50 4,161.88 0.0M
2025-06-26 4,038.37 4,065.62 4,028.06 4,059.42 0.0M
2025-06-25 4,087.40 4,087.84 4,033.19 4,059.13 0.0M
2025-06-24 4,110.07 4,135.83 4,058.54 4,074.18 0.0M
2025-06-23 4,093.55 4,093.55 4,055.16 4,084.80 0.0M
2025-06-20 4,122.80 4,156.69 4,103.73 4,103.73 0.0M
2025-06-19 4,183.99 4,183.99 4,131.58 4,139.66 0.0M
2025-06-18 4,138.92 4,196.74 4,136.64 4,191.82 0.0M
2025-06-17 4,136.23 4,156.02 4,134.83 4,147.12 0.0M
2025-06-16 4,172.47 4,185.05 4,150.48 4,152.22 0.0M
2025-06-14 4,166.94 4,130.50 4,130.50 4,130.50 0.0M
2025-06-13 4,166.94 4,166.94 4,110.89 4,130.50 0.0M
2025-06-12 4,220.37 4,232.14 4,184.55 4,198.57 0.0M
2025-06-11 4,256.10 4,267.30 4,233.62 4,237.57 0.0M
2025-06-10 4,235.23 4,251.31 4,227.08 4,240.42 0.0M
2025-06-09 4,250.24 4,256.60 4,220.87 4,227.91 0.0M
2025-06-06 4,210.52 4,245.77 4,210.18 4,227.62 0.0M
2025-06-05 4,266.03 4,266.03 4,192.43 4,206.24 0.0M
2025-06-04 4,348.16 4,350.72 4,287.34 4,313.35 0.0M
2025-06-03 4,292.76 4,317.25 4,271.27 4,301.45 0.0M
2025-06-02 4,372.12 4,372.12 4,309.62 4,321.55 0.0M
2025-05-30 4,326.12 4,411.84 4,304.82 4,411.84 0.0M
2025-05-29 4,314.95 4,407.55 4,314.95 4,400.27 0.0M
2025-05-28 4,300.25 4,306.53 4,256.09 4,256.09 0.0M
2025-05-27 4,220.73 4,256.45 4,202.19 4,248.80 0.0M
2025-05-26 4,229.26 4,243.34 4,208.06 4,219.62 0.0M
2025-05-23 4,231.48 4,239.70 4,211.65 4,227.09 0.0M
2025-05-22 4,220.39 4,232.17 4,198.85 4,213.02 0.0M
2025-05-21 4,307.09 4,308.46 4,272.97 4,272.97 0.0M
2025-05-20 4,300.63 4,322.75 4,239.45 4,268.39 0.0M
2025-05-19 4,216.67 4,278.59 4,216.67 4,238.57 0.0M
2025-05-16 4,193.16 4,221.65 4,152.75 4,211.84 0.0M
2025-05-15 4,282.96 4,284.15 4,206.38 4,219.63 0.0M
2025-05-14 4,438.30 4,438.55 4,316.23 4,338.74 0.0M
2025-05-13 4,438.07 4,518.66 4,438.07 4,476.35 0.0M
2025-05-12 4,342.91 4,367.58 4,323.59 4,366.22 0.0M
2025-05-09 4,317.15 4,339.01 4,282.89 4,319.27 0.0M
2025-05-08 4,277.36 4,297.60 4,223.31 4,244.15 0.0M
2025-05-07 4,319.11 4,326.84 4,267.09 4,267.09 0.0M
2025-05-02 4,366.40 4,410.19 4,347.90 4,355.18 0.0M
2025-05-01 4,254.42 4,313.31 4,251.32 4,313.31 0.0M
2025-04-30 4,338.17 4,338.17 4,263.01 4,277.89 0.0M
2025-04-28 4,232.52 4,373.14 4,224.77 4,314.17 0.0M
2025-04-25 4,161.95 4,195.16 4,144.91 4,182.70 0.0M
2025-04-24 4,099.76 4,207.75 4,099.76 4,122.07 0.0M
2025-04-23 3,991.35 4,058.03 3,990.65 4,051.22 0.0M
2025-04-22 3,898.88 3,935.45 3,889.90 3,909.42 0.0M
2025-04-21 3,976.88 3,981.39 3,898.02 3,914.25 0.0M
2025-04-18 3,961.78 4,004.18 3,947.20 4,004.18 0.0M
2025-04-17 3,905.79 3,967.77 3,899.59 3,946.21 0.0M
2025-04-16 3,924.85 3,964.81 3,875.08 3,921.73 0.0M
2025-04-15 3,878.21 3,986.35 3,876.94 3,934.39 0.0M
2025-04-14 3,857.62 3,887.07 3,794.80 3,798.81 0.0M
2025-04-11 3,883.07 3,883.65 3,686.37 3,805.86 0.0M
2025-04-10 3,758.14 4,037.07 3,758.14 3,966.24 0.0M
2025-04-09 3,734.12 3,756.57 3,626.27 3,678.05 0.0M
2025-04-08 3,662.08 3,872.10 3,660.23 3,812.12 0.0M
2025-04-07 3,726.39 3,726.39 3,498.00 3,581.09 0.0M
2025-04-04 3,915.70 3,916.45 3,714.85 3,810.03 0.0M
2025-04-03 4,100.87 4,101.09 3,929.58 3,994.94 0.0M
2025-04-02 4,161.84 4,187.18 4,097.03 4,183.44 0.0M
2025-04-01 4,170.20 4,194.51 4,133.20 4,147.78 0.0M
2025-03-31 4,191.99 4,191.99 4,089.46 4,139.10 0.0M
2025-03-28 4,320.49 4,322.51 4,255.29 4,272.44 0.0M
2025-03-27 4,457.63 4,459.28 4,380.37 4,450.35 0.0M
2025-03-26 4,539.18 4,549.32 4,486.68 4,536.33 0.0M
2025-03-25 4,555.88 4,611.85 4,509.62 4,526.05 0.0M
2025-03-24 4,530.62 4,542.96 4,486.03 4,502.78 0.0M
2025-03-21 4,490.86 4,555.32 4,487.59 4,492.39 0.0M
2025-03-19 4,533.95 4,594.79 4,533.95 4,553.16 0.0M
2025-03-18 4,451.44 4,504.84 4,451.44 4,492.00 0.0M
2025-03-17 4,354.64 4,395.06 4,354.64 4,380.82 0.0M
2025-03-14 4,309.37 4,363.36 4,300.87 4,329.97 0.0M
2025-03-13 4,334.33 4,355.08 4,289.96 4,290.98 0.0M
2025-03-12 4,314.66 4,352.50 4,302.36 4,344.19 0.0M
2025-03-11 4,353.52 4,353.52 4,263.99 4,333.18 0.0M
2025-03-10 4,390.96 4,415.26 4,360.93 4,403.05 0.0M
2025-03-07 4,334.36 4,382.52 4,309.61 4,374.69 0.0M
2025-03-06 4,433.72 4,455.59 4,393.87 4,401.79 0.0M
2025-03-05 4,310.74 4,412.58 4,310.74 4,390.63 0.0M
2025-03-04 4,300.49 4,312.55 4,247.92 4,285.68 0.0M
2025-03-03 4,299.54 4,366.82 4,281.98 4,353.91 0.0M
2025-02-28 4,306.59 4,308.72 4,236.69 4,237.76 0.0M
2025-02-27 4,301.07 4,359.15 4,298.88 4,359.15 0.0M
2025-02-26 4,236.48 4,284.55 4,197.71 4,281.62 0.0M
2025-02-25 4,201.77 4,265.40 4,195.52 4,251.92 0.0M
2025-02-21 4,225.98 4,268.46 4,212.69 4,264.15 0.0M
2025-02-20 4,257.54 4,260.29 4,211.39 4,246.91 0.0M
2025-02-19 4,339.55 4,357.18 4,296.43 4,309.98 0.0M
2025-02-18 4,320.59 4,401.00 4,320.59 4,366.82 0.0M
2025-02-17 4,361.86 4,361.86 4,290.80 4,325.03 0.0M
2025-02-14 4,453.22 4,454.41 4,382.42 4,382.68 0.0M
2025-02-13 4,423.37 4,442.45 4,396.95 4,396.95 0.0M
2025-02-12 4,380.53 4,380.53 4,302.40 4,349.82 0.0M
2025-02-10 4,385.54 4,404.31 4,363.93 4,389.61 0.0M
2025-02-07 4,403.10 4,409.92 4,349.93 4,389.32 0.0M
2025-02-06 4,501.34 4,544.98 4,420.33 4,442.01 0.0M
2025-02-05 4,432.35 4,555.81 4,382.91 4,507.08 0.0M
2025-02-04 4,404.35 4,449.19 4,387.48 4,393.03 0.0M
2025-02-03 4,486.79 4,490.80 4,313.12 4,334.04 0.0M
2025-01-31 4,521.86 4,573.74 4,506.59 4,562.33 0.0M
2025-01-30 4,523.76 4,557.66 4,522.15 4,546.37 0.0M
2025-01-29 4,506.30 4,534.62 4,496.61 4,524.83 0.0M
2025-01-28 4,505.56 4,540.24 4,477.09 4,487.22 0.0M
2025-01-27 4,527.65 4,551.59 4,515.37 4,526.96 0.0M
2025-01-24 4,511.10 4,539.29 4,448.67 4,475.31 0.0M
2025-01-23 4,490.84 4,526.55 4,452.10 4,522.30 0.0M
2025-01-22 4,489.26 4,522.31 4,467.48 4,502.73 0.0M
2025-01-21 4,507.46 4,544.00 4,412.87 4,444.40 0.0M
2025-01-20 4,398.08 4,471.35 4,387.19 4,436.51 0.0M
2025-01-17 4,367.38 4,375.89 4,322.36 4,341.49 0.0M
2025-01-16 4,445.46 4,445.46 4,360.93 4,386.64 0.0M
2025-01-15 4,513.93 4,519.63 4,449.39 4,461.02 0.0M
2025-01-14 4,517.44 4,555.71 4,452.72 4,465.67 0.0M
2025-01-10 4,577.55 4,616.58 4,510.97 4,512.51 0.0M
2025-01-09 4,675.24 4,675.24 4,580.52 4,590.36 0.0M
2025-01-08 4,688.95 4,728.55 4,682.60 4,704.28 0.0M
2025-01-07 4,656.08 4,759.93 4,626.88 4,694.41 0.0M
2025-01-06 4,706.70 4,709.13 4,632.93 4,646.24 0.0M