TOPIX Warehouse

IWHSE.T
🏛️ 일본 →
4,335.44
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
2023-12-29 2,584.61 2,599.16 2,579.90 2,592.01 0.0M
2023-12-28 2,574.81 2,591.16 2,574.15 2,588.66 0.0M
2023-12-27 2,592.31 2,598.20 2,587.47 2,596.26 0.0M
2023-12-26 2,570.27 2,582.07 2,564.92 2,574.84 0.0M
2023-12-25 2,612.04 2,612.04 2,558.57 2,561.09 0.0M
2023-12-22 2,565.94 2,586.14 2,562.63 2,583.91 0.0M
2023-12-21 2,551.13 2,569.42 2,545.79 2,560.59 0.0M
2023-12-20 2,571.23 2,585.57 2,564.83 2,566.44 0.0M
2023-12-19 2,580.09 2,583.63 2,558.61 2,581.15 0.0M
2023-12-18 2,575.14 2,589.80 2,549.90 2,585.35 0.0M
2023-12-15 2,590.06 2,608.33 2,588.64 2,598.35 0.0M
2023-12-14 2,626.17 2,627.14 2,595.39 2,603.52 0.0M
2023-12-13 2,643.99 2,645.99 2,617.22 2,621.43 0.0M
2023-12-12 2,657.84 2,659.04 2,627.91 2,634.98 0.0M
2023-12-11 2,638.14 2,638.14 2,616.13 2,634.99 0.0M
2023-12-08 2,637.54 2,647.36 2,603.50 2,613.04 0.0M
2023-12-07 2,648.00 2,664.93 2,643.62 2,648.64 0.0M
2023-12-06 2,637.98 2,682.23 2,629.23 2,679.44 0.0M
2023-12-05 2,626.08 2,648.96 2,619.16 2,619.16 0.0M
2023-12-04 2,613.38 2,630.37 2,600.39 2,627.38 0.0M
2023-12-01 2,629.45 2,634.65 2,616.41 2,629.16 0.0M
2023-11-30 2,572.36 2,599.35 2,563.27 2,597.64 0.0M
2023-11-29 2,586.71 2,597.71 2,576.96 2,587.36 0.0M
2023-11-28 2,598.86 2,598.86 2,577.91 2,590.82 0.0M
2023-11-27 2,597.98 2,599.90 2,575.81 2,586.75 0.0M
2023-11-24 2,582.11 2,586.88 2,569.75 2,578.99 0.0M
2023-11-22 2,551.52 2,576.24 2,551.52 2,563.56 0.0M
2023-11-21 2,539.02 2,559.56 2,528.83 2,548.58 0.0M
2023-11-20 2,570.85 2,582.42 2,538.91 2,542.53 0.0M
2023-11-17 2,535.84 2,577.06 2,533.37 2,574.91 0.0M
2023-11-16 2,523.96 2,544.47 2,517.67 2,531.89 0.0M
2023-11-15 2,553.02 2,569.68 2,540.00 2,551.99 0.0M
2023-11-14 2,555.36 2,571.48 2,546.79 2,546.79 0.0M
2023-11-13 2,535.06 2,565.41 2,533.07 2,560.49 0.0M
2023-11-10 2,500.08 2,507.04 2,478.28 2,500.22 0.0M
2023-11-09 2,482.91 2,504.84 2,463.49 2,502.25 0.0M
2023-11-08 2,495.93 2,514.48 2,474.09 2,486.51 0.0M
2023-11-07 2,497.08 2,512.64 2,472.39 2,475.23 0.0M
2023-11-06 2,530.09 2,531.15 2,496.07 2,503.98 0.0M
2023-11-02 2,538.53 2,547.68 2,514.86 2,523.85 0.0M
2023-11-01 2,473.99 2,530.79 2,472.71 2,528.42 0.0M
2023-10-31 2,438.76 2,449.93 2,429.98 2,446.74 0.0M
2023-10-30 2,445.52 2,455.46 2,427.42 2,440.53 0.0M
2023-10-27 2,427.31 2,463.59 2,427.16 2,462.65 0.0M
2023-10-26 2,409.37 2,426.79 2,396.91 2,407.60 0.0M
2023-10-25 2,421.53 2,438.52 2,410.37 2,414.04 0.0M
2023-10-24 2,410.66 2,422.61 2,362.80 2,415.02 0.0M
2023-10-23 2,428.43 2,437.20 2,413.93 2,413.93 0.0M
2023-10-20 2,422.72 2,447.27 2,421.31 2,436.65 0.0M
2023-10-19 2,405.66 2,438.72 2,405.66 2,431.44 0.0M
2023-10-18 2,456.67 2,460.72 2,420.69 2,439.33 0.0M
2023-10-17 2,451.01 2,459.75 2,433.52 2,442.89 0.0M
2023-10-16 2,434.21 2,441.72 2,420.61 2,429.48 0.0M
2023-10-13 2,466.22 2,476.08 2,444.56 2,450.94 0.0M
2023-10-12 2,467.92 2,484.02 2,458.64 2,482.79 0.0M
2023-10-11 2,484.94 2,484.94 2,457.20 2,457.20 0.0M
2023-10-10 2,465.05 2,488.59 2,465.05 2,481.31 0.0M
2023-10-06 2,444.23 2,464.57 2,441.80 2,447.41 0.0M
2023-10-05 2,406.35 2,441.18 2,403.45 2,438.43 0.0M
2023-10-04 2,408.19 2,417.61 2,380.55 2,384.23 0.0M
2023-10-03 2,464.68 2,464.68 2,430.56 2,435.93 0.0M
2023-10-02 2,494.37 2,522.20 2,479.02 2,479.02 0.0M
2023-09-29 2,516.92 2,521.45 2,476.91 2,484.66 0.0M
2023-09-28 2,515.86 2,535.88 2,487.21 2,498.02 0.0M
2023-09-27 2,552.90 2,568.40 2,532.71 2,568.40 0.0M
2023-09-26 2,580.30 2,580.30 2,562.02 2,571.62 0.0M
2023-09-25 2,578.84 2,590.93 2,568.64 2,582.79 0.0M
2023-09-22 2,565.22 2,584.61 2,565.22 2,571.92 0.0M
2023-09-21 2,584.39 2,601.94 2,574.72 2,580.11 0.0M
2023-09-20 2,616.53 2,619.68 2,580.25 2,580.70 0.0M
2023-09-19 2,592.54 2,609.77 2,592.54 2,604.63 0.0M
2023-09-15 2,570.97 2,598.39 2,564.96 2,586.81 0.0M
2023-09-14 2,551.32 2,562.49 2,534.57 2,558.14 0.0M
2023-09-13 2,537.59 2,548.62 2,530.02 2,535.77 0.0M
2023-09-12 2,541.80 2,547.73 2,529.14 2,539.35 0.0M
2023-09-11 2,547.08 2,560.09 2,526.94 2,529.38 0.0M
2023-09-08 2,553.38 2,567.68 2,535.83 2,540.49 0.0M
2023-09-07 2,564.78 2,585.68 2,564.78 2,573.26 0.0M
2023-09-06 2,601.08 2,601.08 2,575.47 2,575.80 0.0M
2023-09-05 2,604.58 2,608.95 2,583.08 2,604.45 0.0M
2023-09-04 2,569.36 2,604.05 2,569.36 2,603.80 0.0M
2023-09-01 2,535.81 2,562.89 2,535.81 2,558.65 0.0M
2023-08-31 2,535.31 2,546.94 2,530.67 2,539.57 0.0M
2023-08-30 2,536.51 2,550.46 2,535.00 2,539.49 0.0M
2023-08-29 2,537.62 2,548.82 2,533.93 2,535.28 0.0M
2023-08-28 2,516.35 2,534.49 2,515.50 2,532.96 0.0M
2023-08-25 2,496.52 2,510.69 2,494.36 2,496.25 0.0M
2023-08-24 2,495.91 2,516.16 2,495.01 2,512.13 0.0M
2023-08-23 2,476.01 2,497.56 2,475.82 2,496.07 0.0M
2023-08-22 2,470.85 2,489.43 2,470.85 2,487.38 0.0M
2023-08-21 2,453.26 2,482.32 2,453.26 2,466.63 0.0M
2023-08-18 2,446.93 2,460.24 2,439.43 2,448.65 0.0M
2023-08-17 2,480.99 2,483.55 2,443.55 2,461.47 0.0M
2023-08-16 2,501.13 2,503.35 2,484.73 2,484.73 0.0M
2023-08-15 2,519.46 2,522.45 2,508.99 2,514.77 0.0M
2023-08-14 2,517.67 2,535.14 2,506.68 2,510.86 0.0M
2023-08-10 2,477.06 2,514.79 2,476.43 2,512.31 0.0M
2023-08-09 2,485.15 2,485.15 2,449.59 2,471.24 0.0M
2023-08-08 2,472.22 2,496.08 2,472.22 2,484.96 0.0M
2023-08-07 2,442.85 2,470.13 2,422.51 2,468.39 0.0M
2023-08-04 2,450.76 2,479.82 2,448.80 2,455.10 0.0M
2023-08-03 2,466.91 2,477.71 2,457.36 2,459.29 0.0M
2023-08-02 2,462.28 2,489.01 2,456.66 2,473.07 0.0M
2023-08-01 2,471.64 2,480.43 2,467.44 2,477.23 0.0M
2023-07-31 2,459.66 2,480.26 2,459.66 2,465.56 0.0M
2023-07-28 2,406.87 2,438.99 2,395.99 2,432.97 0.0M
2023-07-27 2,423.85 2,430.56 2,411.05 2,430.56 0.0M
2023-07-26 2,430.83 2,432.05 2,408.02 2,427.35 0.0M
2023-07-25 2,423.98 2,434.85 2,421.58 2,434.63 0.0M
2023-07-24 2,407.22 2,421.36 2,404.22 2,419.28 0.0M
2023-07-21 2,394.00 2,399.44 2,383.40 2,397.84 0.0M
2023-07-20 2,397.04 2,406.39 2,393.78 2,394.11 0.0M
2023-07-19 2,385.23 2,396.85 2,380.96 2,396.85 0.0M
2023-07-18 2,360.51 2,378.27 2,357.83 2,368.08 0.0M
2023-07-14 2,389.83 2,393.60 2,358.71 2,361.62 0.0M
2023-07-13 2,377.09 2,384.43 2,356.12 2,372.51 0.0M
2023-07-12 2,392.33 2,397.72 2,377.92 2,378.81 0.0M
2023-07-11 2,406.01 2,409.28 2,383.70 2,386.37 0.0M
2023-07-10 2,397.43 2,413.66 2,387.77 2,394.20 0.0M
2023-07-07 2,383.85 2,404.89 2,368.67 2,391.84 0.0M
2023-07-06 2,397.38 2,408.42 2,386.71 2,397.41 0.0M
2023-07-05 2,401.39 2,411.92 2,384.20 2,402.33 0.0M
2023-07-04 2,434.96 2,438.10 2,412.13 2,413.57 0.0M
2023-07-03 2,427.25 2,448.01 2,427.25 2,442.19 0.0M
2023-06-30 2,422.71 2,425.76 2,399.57 2,408.34 0.0M
2023-06-29 2,441.10 2,453.19 2,418.72 2,425.40 0.0M
2023-06-28 2,414.08 2,435.01 2,411.08 2,435.01 0.0M
2023-06-27 2,415.73 2,416.75 2,384.59 2,404.76 0.0M
2023-06-26 2,418.60 2,431.55 2,399.94 2,416.82 0.0M
2023-06-23 2,437.34 2,438.13 2,398.46 2,409.20 0.0M
2023-06-22 2,423.56 2,436.78 2,423.56 2,431.64 0.0M
2023-06-21 2,402.45 2,427.39 2,401.24 2,414.54 0.0M
2023-06-20 2,404.95 2,413.07 2,394.52 2,406.09 0.0M
2023-06-19 2,429.16 2,429.16 2,397.74 2,410.98 0.0M
2023-06-16 2,415.23 2,425.76 2,399.23 2,421.50 0.0M
2023-06-15 2,415.44 2,434.58 2,414.53 2,418.74 0.0M
2023-06-14 2,388.54 2,408.87 2,388.54 2,403.53 0.0M
2023-06-13 2,357.84 2,387.03 2,357.84 2,379.12 0.0M
2023-06-12 2,336.25 2,356.04 2,333.34 2,352.74 0.0M
2023-06-09 2,326.52 2,343.44 2,326.45 2,338.31 0.0M
2023-06-08 2,328.25 2,338.24 2,306.54 2,313.24 0.0M
2023-06-07 2,355.17 2,362.95 2,324.37 2,325.28 0.0M
2023-06-06 2,322.83 2,344.29 2,318.12 2,343.84 0.0M
2023-06-05 2,332.80 2,343.55 2,328.76 2,336.14 0.0M
2023-06-02 2,287.90 2,305.56 2,287.90 2,301.61 0.0M
2023-06-01 2,273.57 2,289.86 2,270.86 2,277.56 0.0M
2023-05-31 2,290.04 2,296.71 2,273.41 2,273.41 0.0M
2023-05-30 2,315.50 2,321.05 2,294.49 2,307.89 0.0M
2023-05-29 2,329.56 2,340.24 2,317.13 2,322.89 0.0M
2023-05-26 2,325.84 2,331.83 2,306.74 2,309.09 0.0M
2023-05-25 2,321.08 2,338.60 2,318.67 2,325.20 0.0M
2023-05-24 2,338.63 2,345.29 2,333.04 2,338.28 0.0M
2023-05-23 2,353.66 2,363.26 2,334.49 2,348.09 0.0M
2023-05-22 2,336.27 2,353.47 2,324.73 2,347.82 0.0M
2023-05-19 2,349.54 2,349.54 2,326.73 2,338.72 0.0M
2023-05-18 2,359.26 2,361.80 2,333.54 2,337.31 0.0M
2023-05-17 2,349.92 2,352.52 2,336.61 2,345.00 0.0M
2023-05-16 2,337.06 2,355.41 2,335.07 2,355.41 0.0M
2023-05-15 2,325.73 2,334.51 2,310.39 2,330.38 0.0M
2023-05-12 2,291.60 2,314.87 2,286.23 2,307.62 0.0M
2023-05-11 2,319.11 2,329.61 2,291.24 2,296.78 0.0M
2023-05-10 2,338.63 2,354.00 2,334.38 2,341.21 0.0M
2023-05-09 2,321.26 2,341.72 2,321.26 2,335.48 0.0M
2023-05-08 2,328.08 2,335.63 2,308.65 2,323.08 0.0M
2023-05-02 2,327.93 2,329.73 2,308.42 2,317.95 0.0M
2023-05-01 2,307.47 2,318.11 2,289.47 2,317.37 0.0M
2023-04-28 2,278.00 2,296.83 2,271.05 2,295.55 0.0M
2023-04-27 2,254.18 2,258.23 2,242.62 2,249.52 0.0M
2023-04-26 2,268.56 2,275.69 2,257.26 2,270.19 0.0M
2023-04-25 2,270.10 2,290.37 2,270.10 2,274.71 0.0M
2023-04-24 2,256.38 2,264.40 2,248.09 2,260.12 0.0M
2023-04-21 2,240.58 2,261.64 2,239.61 2,256.37 0.0M
2023-04-20 2,247.04 2,260.17 2,241.68 2,248.91 0.0M
2023-04-19 2,240.28 2,251.03 2,238.66 2,250.36 0.0M
2023-04-18 2,242.41 2,253.63 2,235.62 2,244.03 0.0M
2023-04-17 2,237.09 2,245.42 2,231.03 2,233.87 0.0M
2023-04-14 2,209.69 2,233.90 2,208.03 2,229.29 0.0M
2023-04-13 2,179.07 2,197.40 2,177.61 2,194.17 0.0M
2023-04-12 2,164.65 2,180.79 2,164.65 2,174.73 0.0M
2023-04-11 2,158.70 2,167.84 2,157.14 2,161.44 0.0M
2023-04-10 2,157.06 2,166.21 2,141.71 2,147.15 0.0M
2023-04-07 2,146.93 2,154.86 2,142.97 2,147.95 0.0M
2023-04-06 2,144.62 2,156.64 2,140.67 2,144.31 0.0M
2023-04-05 2,201.05 2,201.17 2,161.88 2,163.21 0.0M
2023-04-04 2,207.76 2,217.46 2,193.78 2,213.69 0.0M
2023-04-03 2,204.99 2,215.07 2,193.86 2,213.52 0.0M
2023-03-31 2,203.68 2,209.20 2,191.06 2,196.05 0.0M
2023-03-30 2,169.11 2,182.28 2,155.70 2,182.11 0.0M
2023-03-29 2,184.50 2,205.31 2,176.13 2,205.30 0.0M
2023-03-28 2,181.22 2,185.96 2,165.60 2,178.45 0.0M
2023-03-27 2,169.74 2,169.74 2,159.87 2,168.74 0.0M
2023-03-24 2,146.26 2,149.63 2,137.07 2,149.15 0.0M
2023-03-23 2,145.79 2,161.48 2,143.19 2,159.99 0.0M
2023-03-22 2,177.39 2,181.46 2,147.09 2,165.06 0.0M
2023-03-20 2,203.95 2,203.95 2,143.22 2,144.39 0.0M
2023-03-17 2,203.08 2,216.44 2,191.36 2,215.05 0.0M
2023-03-16 2,174.57 2,190.18 2,162.62 2,184.85 0.0M
2023-03-15 2,198.86 2,222.10 2,195.81 2,216.59 0.0M
2023-03-14 2,198.46 2,198.46 2,166.34 2,179.78 0.0M
2023-03-13 2,235.65 2,238.22 2,198.92 2,216.01 0.0M
2023-03-10 2,243.51 2,258.51 2,241.54 2,245.97 0.0M
2023-03-09 2,241.62 2,258.81 2,241.62 2,258.54 0.0M
2023-03-08 2,210.79 2,235.14 2,208.40 2,233.28 0.0M
2023-03-07 2,201.36 2,220.14 2,201.07 2,216.04 0.0M
2023-03-06 2,204.99 2,204.99 2,191.75 2,196.65 0.0M
2023-03-03 2,174.88 2,193.18 2,167.30 2,190.94 0.0M
2023-03-02 2,161.41 2,161.90 2,153.73 2,161.33 0.0M
2023-03-01 2,148.18 2,166.13 2,148.05 2,152.63 0.0M
2023-02-28 2,167.31 2,170.43 2,146.77 2,147.33 0.0M
2023-02-27 2,153.19 2,160.07 2,151.97 2,159.00 0.0M
2023-02-24 2,123.86 2,150.40 2,120.44 2,150.40 0.0M
2023-02-22 2,136.22 2,136.22 2,115.24 2,125.46 0.0M
2023-02-21 2,129.55 2,142.67 2,122.19 2,141.67 0.0M
2023-02-20 2,130.38 2,136.12 2,123.84 2,133.74 0.0M
2023-02-17 2,115.71 2,123.55 2,112.30 2,120.08 0.0M
2023-02-16 2,133.61 2,135.22 2,114.28 2,116.48 0.0M
2023-02-15 2,140.65 2,144.66 2,122.12 2,126.05 0.0M
2023-02-14 2,133.56 2,145.22 2,131.67 2,140.78 0.0M
2023-02-13 2,116.64 2,129.35 2,116.44 2,125.19 0.0M
2023-02-10 2,111.29 2,123.91 2,107.14 2,115.01 0.0M
2023-02-09 2,116.39 2,124.29 2,112.35 2,120.76 0.0M
2023-02-08 2,111.49 2,121.10 2,105.04 2,116.07 0.0M
2023-02-07 2,097.73 2,107.72 2,093.97 2,100.65 0.0M
2023-02-06 2,088.46 2,100.36 2,087.78 2,092.54 0.0M
2023-02-03 2,072.40 2,077.61 2,065.65 2,075.75 0.0M
2023-02-02 2,103.87 2,106.09 2,077.18 2,078.22 0.0M
2023-02-01 2,103.62 2,113.30 2,089.36 2,092.80 0.0M
2023-01-31 2,074.12 2,089.77 2,073.88 2,087.28 0.0M
2023-01-30 2,060.68 2,072.20 2,060.68 2,068.59 0.0M
2023-01-27 2,070.81 2,071.20 2,057.95 2,063.42 0.0M
2023-01-26 2,063.28 2,071.95 2,063.28 2,069.45 0.0M
2023-01-25 2,057.00 2,066.53 2,055.09 2,062.32 0.0M
2023-01-24 2,041.36 2,055.05 2,041.36 2,054.43 0.0M
2023-01-23 2,036.04 2,038.39 2,029.00 2,036.41 0.0M
2023-01-20 2,013.15 2,025.96 2,011.82 2,024.23 0.0M
2023-01-19 2,017.02 2,025.24 2,012.33 2,012.33 0.0M
2023-01-18 2,004.70 2,026.85 1,999.30 2,020.12 0.0M
2023-01-17 1,998.16 2,006.56 1,995.53 1,999.84 0.0M
2023-01-16 1,993.53 2,003.55 1,986.94 1,987.43 0.0M
2023-01-13 1,996.66 2,009.27 1,996.20 2,004.67 0.0M
2023-01-12 2,010.63 2,014.72 1,996.44 1,996.44 0.0M
2023-01-11 2,006.68 2,019.94 2,006.68 2,014.14 0.0M
2023-01-10 2,020.10 2,027.18 2,004.35 2,005.17 0.0M
2023-01-06 1,992.94 2,007.34 1,992.94 2,002.49 0.0M
2023-01-05 2,009.89 2,012.88 1,992.62 2,001.20 0.0M
2023-01-04 2,052.07 2,053.54 2,017.68 2,019.05 0.0M