Tokyo SE TOPIX17 IT

ITSV17.T
🏛️ 일본 →
449.85
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
2024-12-30 388.93 388.93 384.30 384.61 0.0M
2024-12-27 384.37 388.82 384.37 388.21 0.0M
2024-12-26 380.40 383.18 379.99 383.18 0.0M
2024-12-25 381.16 381.16 377.63 380.12 0.0M
2024-12-24 382.57 382.57 379.70 380.58 0.0M
2024-12-23 383.37 383.97 382.06 383.15 0.0M
2024-12-20 383.75 383.83 379.67 379.67 0.0M
2024-12-19 379.08 383.50 378.88 382.51 0.0M
2024-12-18 386.88 387.72 383.78 383.78 0.0M
2024-12-17 387.35 390.25 387.07 388.88 0.0M
2024-12-16 387.68 387.83 384.73 386.59 0.0M
2024-12-13 385.82 386.75 384.21 386.69 0.0M
2024-12-12 388.33 391.15 388.33 388.79 0.0M
2024-12-11 384.52 385.32 382.29 384.39 0.0M
2024-12-10 385.82 385.91 382.13 383.89 0.0M
2024-12-09 383.44 387.05 383.35 385.09 0.0M
2024-12-06 382.14 382.81 379.84 380.79 0.0M
2024-12-05 382.39 383.51 381.66 382.46 0.0M
2024-12-04 379.43 381.27 378.27 379.94 0.0M
2024-12-03 377.08 380.93 377.08 379.64 0.0M
2024-12-02 374.03 376.75 372.22 376.12 0.0M
2024-11-29 371.92 373.56 370.78 372.99 0.0M
2024-11-28 367.75 372.73 367.07 372.73 0.0M
2024-11-27 368.36 370.27 367.53 369.77 0.0M
2024-11-26 367.30 368.26 364.66 368.26 0.0M
2024-11-25 368.28 370.41 367.61 369.00 0.0M
2024-11-22 363.62 366.30 363.62 365.26 0.0M
2024-11-21 364.07 364.68 362.47 362.74 0.0M
2024-11-20 363.90 366.13 362.89 364.23 0.0M
2024-11-19 365.09 366.02 362.66 363.52 0.0M
2024-11-18 364.42 366.89 363.59 364.50 0.0M
2024-11-15 368.80 369.30 366.48 366.48 0.0M
2024-11-14 369.54 371.14 367.79 367.89 0.0M
2024-11-13 376.01 376.81 368.35 369.35 0.0M
2024-11-12 375.34 380.03 373.51 375.52 0.0M
2024-11-11 372.78 373.91 371.80 373.09 0.0M
2024-11-08 372.12 375.05 371.98 372.64 0.0M
2024-11-07 367.30 369.27 365.81 368.45 0.0M
2024-11-06 358.42 366.15 358.18 364.72 0.0M
2024-11-05 358.16 358.37 355.25 356.81 0.0M
2024-11-01 361.63 362.55 358.23 359.18 0.0M
2024-10-31 366.29 366.61 364.38 366.10 0.0M
2024-10-30 365.41 367.33 365.16 366.49 0.0M
2024-10-29 360.64 364.02 359.91 364.02 0.0M
2024-10-28 353.53 360.81 353.53 360.01 0.0M
2024-10-25 356.26 356.72 352.99 354.39 0.0M
2024-10-24 355.24 357.94 353.92 357.35 0.0M
2024-10-23 360.64 360.84 356.85 357.23 0.0M
2024-10-22 364.19 364.38 359.25 361.01 0.0M
2024-10-21 364.15 365.68 363.08 364.35 0.0M
2024-10-18 365.73 366.63 363.90 364.08 0.0M
2024-10-17 366.82 367.69 364.29 365.05 0.0M
2024-10-16 366.95 369.14 365.82 366.05 0.0M
2024-10-15 368.60 372.03 368.56 370.00 0.0M
2024-10-11 367.80 368.30 365.33 365.73 0.0M
2024-10-10 369.82 370.30 367.27 367.60 0.0M
2024-10-09 368.12 369.73 366.52 367.84 0.0M
2024-10-08 364.02 365.40 362.66 364.96 0.0M
2024-10-07 365.68 369.64 364.89 367.94 0.0M
2024-10-04 360.55 362.74 360.51 360.93 0.0M
2024-10-03 360.88 362.66 358.26 359.70 0.0M
2024-10-02 356.90 358.58 353.66 355.03 0.0M
2024-10-01 359.55 361.74 358.30 360.86 0.0M
2024-09-30 364.31 364.82 356.17 356.88 0.0M
2024-09-27 368.70 370.54 365.88 370.54 0.0M
2024-09-26 365.10 371.06 365.10 371.06 0.0M
2024-09-25 364.34 364.75 361.64 361.64 0.0M
2024-09-24 366.41 367.70 364.70 364.91 0.0M
2024-09-20 366.44 367.07 363.57 363.94 0.0M
2024-09-19 360.66 364.32 360.64 362.72 0.0M
2024-09-18 357.59 359.27 353.39 356.16 0.0M
2024-09-17 356.64 356.98 351.49 355.64 0.0M
2024-09-13 358.08 358.62 354.96 355.61 0.0M
2024-09-12 354.77 360.49 354.77 359.43 0.0M
2024-09-11 355.44 355.58 347.96 350.92 0.0M
2024-09-10 356.97 358.45 355.86 356.01 0.0M
2024-09-09 349.29 355.55 347.46 355.32 0.0M
2024-09-06 358.27 359.28 353.02 354.61 0.0M
2024-09-05 352.60 359.59 352.60 356.84 0.0M
2024-09-04 360.73 361.33 353.87 355.42 0.0M
2024-09-03 362.92 367.12 362.92 367.08 0.0M
2024-09-02 365.43 366.20 361.65 363.62 0.0M
2024-08-30 361.56 363.56 361.51 363.29 0.0M
2024-08-29 360.74 361.39 359.43 360.60 0.0M
2024-08-28 361.24 362.71 360.78 362.05 0.0M
2024-08-27 358.07 362.27 357.90 361.71 0.0M
2024-08-26 356.38 358.83 354.64 358.67 0.0M
2024-08-23 358.95 359.37 356.63 358.11 0.0M
2024-08-22 355.03 357.97 354.86 357.96 0.0M
2024-08-21 350.21 355.44 350.21 354.91 0.0M
2024-08-20 350.01 354.19 350.01 353.35 0.0M
2024-08-19 349.73 351.70 346.95 347.48 0.0M
2024-08-16 346.78 351.39 345.86 351.00 0.0M
2024-08-15 341.81 343.59 340.43 342.25 0.0M
2024-08-14 338.52 343.03 338.52 341.42 0.0M
2024-08-13 335.64 338.57 335.12 338.01 0.0M
2024-08-09 330.90 335.15 328.57 332.92 0.0M
2024-08-08 325.44 332.77 325.18 327.65 0.0M
2024-08-07 319.22 335.86 317.06 329.63 0.0M
2024-08-06 305.67 326.11 305.60 323.41 0.0M
2024-08-05 328.15 328.43 297.01 300.18 0.0M
2024-08-02 343.22 343.66 334.47 334.48 0.0M
2024-08-01 355.84 355.85 346.52 348.88 0.0M
2024-07-31 354.95 360.24 352.68 359.96 0.0M
2024-07-30 356.69 358.63 355.37 358.12 0.0M
2024-07-29 354.79 359.60 353.61 358.45 0.0M
2024-07-26 353.35 355.26 351.20 351.40 0.0M
2024-07-25 358.92 359.13 353.42 353.72 0.0M
2024-07-24 365.14 366.94 363.23 363.71 0.0M
2024-07-23 368.90 369.52 366.81 367.37 0.0M
2024-07-22 369.88 369.88 366.54 367.65 0.0M
2024-07-19 371.00 371.60 368.08 369.86 0.0M
2024-07-18 373.23 374.78 371.24 371.24 0.0M
2024-07-17 376.83 377.64 375.37 377.01 0.0M
2024-07-16 378.31 378.91 375.46 375.51 0.0M
2024-07-12 375.05 378.66 375.05 377.17 0.0M
2024-07-11 378.88 379.94 376.83 378.17 0.0M
2024-07-10 373.68 376.42 373.23 376.42 0.0M
2024-07-09 368.62 374.65 367.70 373.25 0.0M
2024-07-08 369.53 370.39 367.57 367.88 0.0M
2024-07-05 368.23 369.43 367.46 369.33 0.0M
2024-07-04 366.69 368.19 365.08 368.04 0.0M
2024-07-03 364.06 366.11 363.24 365.38 0.0M
2024-07-02 360.44 363.73 359.38 363.54 0.0M
2024-07-01 360.36 362.09 359.35 360.36 0.0M
2024-06-30 358.91 358.39 358.39 358.39 0.0M
2024-06-28 358.91 360.27 357.56 358.39 0.0M
2024-06-27 355.32 357.43 354.98 357.43 0.0M
2024-06-26 356.17 357.48 354.50 357.48 0.0M
2024-06-25 351.38 355.53 351.38 355.17 0.0M
2024-06-24 349.02 351.88 348.95 351.03 0.0M
2024-06-21 350.28 353.36 349.54 349.59 0.0M
2024-06-20 349.53 350.15 347.46 349.62 0.0M
2024-06-19 350.13 350.81 348.37 349.53 0.0M
2024-06-18 347.11 349.10 346.12 348.52 0.0M
2024-06-17 345.37 345.59 342.26 344.42 0.0M
2024-06-15 343.20 347.25 347.25 347.25 0.0M
2024-06-14 343.20 348.38 343.20 347.25 0.0M
2024-06-13 347.01 347.51 344.83 344.96 0.0M
2024-06-12 346.75 347.62 344.79 344.82 0.0M
2024-06-11 348.77 350.57 347.52 347.95 0.0M
2024-06-10 346.21 349.06 346.21 348.82 0.0M
2024-06-07 345.47 346.66 345.11 346.66 0.0M
2024-06-06 348.71 349.25 345.88 345.96 0.0M
2024-06-05 347.83 348.35 345.73 347.33 0.0M
2024-06-04 347.24 350.81 347.24 350.10 0.0M
2024-06-03 345.28 347.68 345.28 347.39 0.0M
2024-05-31 338.76 344.31 338.55 343.62 0.0M
2024-05-30 335.03 337.67 333.74 337.19 0.0M
2024-05-29 339.05 341.39 337.02 337.15 0.0M
2024-05-28 340.54 341.32 339.03 339.61 0.0M
2024-05-27 339.36 340.80 338.59 340.80 0.0M
2024-05-25 337.12 339.26 339.26 339.26 0.0M
2024-05-24 337.12 340.00 336.97 339.26 0.0M
2024-05-23 339.90 341.59 337.74 340.72 0.0M
2024-05-22 340.14 341.67 339.86 339.95 0.0M
2024-05-21 344.00 344.88 340.83 340.87 0.0M
2024-05-20 341.51 346.54 340.61 342.69 0.0M
2024-05-17 341.39 343.20 339.11 342.17 0.0M
2024-05-16 340.77 343.84 340.34 343.67 0.0M
2024-05-15 341.84 341.94 338.85 339.00 0.0M
2024-05-14 339.09 342.08 338.84 342.08 0.0M
2024-05-13 336.39 338.44 335.94 337.55 0.0M
2024-05-10 337.13 340.68 335.75 336.25 0.0M
2024-05-09 333.37 336.14 333.20 334.02 0.0M
2024-05-08 337.02 337.85 333.05 333.09 0.0M
2024-05-07 335.53 337.65 335.34 337.65 0.0M
2024-05-02 332.63 332.97 331.52 332.62 0.0M
2024-05-01 333.80 334.07 331.97 333.38 0.0M
2024-04-30 335.56 335.69 332.84 335.69 0.0M
2024-04-26 330.31 333.27 328.94 332.68 0.0M
2024-04-25 331.74 332.08 329.44 329.63 0.0M
2024-04-24 331.53 333.63 331.39 333.43 0.0M
2024-04-23 331.26 331.63 329.25 330.14 0.0M
2024-04-22 327.27 329.90 327.21 329.62 0.0M
2024-04-19 327.05 327.10 320.70 323.66 0.0M
2024-04-18 328.66 330.64 328.17 329.26 0.0M
2024-04-17 333.35 333.35 328.45 328.92 0.0M
2024-04-16 334.86 334.89 332.26 333.34 0.0M
2024-04-15 337.46 338.25 336.25 338.25 0.0M
2024-04-12 341.65 342.78 340.13 340.71 0.0M
2024-04-11 338.60 340.27 338.02 339.83 0.0M
2024-04-10 343.54 343.95 341.91 342.12 0.0M
2024-04-09 343.20 343.95 341.71 343.75 0.0M
2024-04-08 341.87 344.11 341.30 342.38 0.0M
2024-04-05 339.14 340.41 337.15 340.24 0.0M
2024-04-04 343.24 345.72 342.62 342.68 0.0M
2024-04-03 341.53 342.70 340.31 340.58 0.0M
2024-04-02 346.14 347.36 343.42 344.43 0.0M
2024-04-01 351.85 351.94 346.56 347.04 0.0M
2024-03-29 349.49 351.18 349.32 350.32 0.0M
2024-03-28 351.31 352.08 348.17 348.64 0.0M
2024-03-27 353.86 356.79 353.40 355.33 0.0M
2024-03-26 353.05 354.20 352.10 352.90 0.0M
2024-03-25 357.65 357.77 352.79 352.79 0.0M
2024-03-22 357.22 359.28 356.33 358.64 0.0M
2024-03-21 356.86 358.20 355.37 356.04 0.0M
2024-03-19 349.77 353.40 349.03 353.40 0.0M
2024-03-18 346.25 350.71 346.06 350.54 0.0M
2024-03-15 342.78 345.96 342.78 344.85 0.0M
2024-03-14 343.61 344.90 341.85 344.74 0.0M
2024-03-13 347.05 348.43 343.18 344.39 0.0M
2024-03-12 344.77 346.48 342.10 346.48 0.0M
2024-03-11 348.33 348.50 343.59 347.12 0.0M
2024-03-08 350.24 353.08 348.16 350.96 0.0M
2024-03-07 350.78 352.58 350.34 350.80 0.0M
2024-03-06 347.24 349.54 346.58 348.81 0.0M
2024-03-05 348.46 349.95 347.10 349.14 0.0M
2024-03-04 352.22 353.17 349.53 349.83 0.0M
2024-03-01 349.45 351.92 349.22 351.39 0.0M
2024-02-29 348.13 349.51 346.99 348.61 0.0M
2024-02-28 348.26 350.65 348.22 349.79 0.0M
2024-02-27 349.51 350.34 348.53 349.00 0.0M
2024-02-26 348.09 350.14 347.55 348.76 0.0M
2024-02-22 345.85 347.98 345.85 347.08 0.0M
2024-02-21 344.72 346.11 344.06 345.64 0.0M
2024-02-20 347.56 347.94 344.74 345.16 0.0M
2024-02-19 346.63 346.99 344.21 346.60 0.0M
2024-02-16 346.60 349.80 346.40 347.61 0.0M
2024-02-15 345.86 345.87 343.66 344.29 0.0M
2024-02-14 345.76 345.76 343.34 344.62 0.0M
2024-02-13 343.21 348.46 343.07 347.62 0.0M
2024-02-09 337.81 343.22 337.19 340.25 0.0M
2024-02-08 336.86 340.54 335.30 338.52 0.0M
2024-02-07 336.17 337.18 334.09 336.18 0.0M
2024-02-06 339.89 340.34 337.08 337.28 0.0M
2024-02-05 342.43 342.48 340.90 340.90 0.0M
2024-02-02 340.36 343.29 339.54 341.49 0.0M
2024-02-01 338.59 339.53 337.43 338.59 0.0M
2024-01-31 337.27 340.62 336.63 340.62 0.0M
2024-01-30 340.49 341.31 339.17 339.36 0.0M
2024-01-29 337.66 339.80 337.35 338.95 0.0M
2024-01-26 338.49 339.06 336.32 336.42 0.0M
2024-01-25 341.20 341.25 338.23 339.95 0.0M
2024-01-24 343.09 343.68 340.24 341.57 0.0M
2024-01-23 345.24 347.01 342.98 343.80 0.0M
2024-01-22 341.89 344.64 341.17 344.47 0.0M
2024-01-19 341.73 342.04 339.03 340.16 0.0M
2024-01-18 338.33 340.01 337.66 338.50 0.0M
2024-01-17 340.90 344.31 339.08 339.09 0.0M
2024-01-16 343.06 343.31 339.90 340.50 0.0M
2024-01-15 340.79 343.99 340.04 343.36 0.0M
2024-01-12 339.98 340.83 338.26 340.18 0.0M
2024-01-11 336.50 338.45 334.72 336.85 0.0M
2024-01-10 329.60 334.27 329.19 333.16 0.0M
2024-01-09 325.69 329.38 325.69 328.66 0.0M
2024-01-05 323.74 324.62 323.02 323.18 0.0M
2024-01-04 320.13 322.88 318.07 322.40 0.0M