TOPIX Bear -1x ETF (1569)

1569
🏛️ Japan →
1,004.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 2,066.00 2,074.00 2,059.00 2,074.00 0.0M
2022-12-29 2,073.50 2,085.00 2,069.50 2,069.50 0.0M
2022-12-28 2,061.00 2,068.00 2,057.50 2,057.50 0.0M
2022-12-27 2,050.50 2,056.50 2,050.00 2,055.00 0.0M
2022-12-26 2,071.00 2,072.50 2,060.50 2,063.50 0.0M
2022-12-23 2,074.00 2,082.50 2,069.50 2,070.00 0.0M
2022-12-22 2,063.50 2,070.50 2,059.00 2,059.50 0.0M
2022-12-21 2,063.50 2,078.00 2,058.50 2,076.50 0.0M
2022-12-20 2,028.00 2,075.00 2,025.00 2,063.50 0.0M
2022-12-19 2,032.50 2,032.50 2,022.00 2,031.00 0.0M
2022-12-16 2,010.50 2,019.00 2,007.00 2,016.50 0.0M
2022-12-15 1,999.00 2,000.00 1,987.50 1,992.50 0.0M
2022-12-14 1,996.00 1,996.00 1,988.50 1,988.50 0.0M
2022-12-13 1,993.00 2,002.00 1,990.50 1,999.00 0.0M
2022-12-12 2,017.00 2,017.00 2,007.00 2,008.50 0.0M
2022-12-09 2,024.50 2,024.50 2,001.00 2,005.50 0.0M
2022-12-08 2,026.50 2,039.50 2,025.50 2,025.50 0.0M
2022-12-07 2,032.00 2,032.00 2,014.50 2,017.50 0.0M
2022-12-06 2,030.50 2,030.50 2,015.00 2,018.50 0.0M
2022-12-05 2,014.50 2,027.50 2,014.50 2,019.50 0.0M
2022-12-02 1,997.50 2,022.00 1,997.50 2,013.50 0.0M
2022-12-01 1,965.50 1,979.00 1,965.50 1,979.00 0.0M
2022-11-30 1,984.00 1,992.00 1,982.50 1,984.50 0.0M
2022-11-29 1,974.00 1,981.50 1,973.00 1,976.50 0.0M
2022-11-28 1,951.50 1,968.50 1,950.00 1,965.00 0.0M
2022-11-25 1,950.00 1,954.00 1,948.00 1,949.00 0.0M
2022-11-24 1,953.00 1,953.00 1,945.00 1,950.50 0.0M
2022-11-22 1,987.00 1,987.00 1,970.00 1,972.50 0.0M
2022-11-21 1,997.50 2,002.00 1,995.00 1,996.00 0.0M
2022-11-18 1,996.50 2,003.50 1,993.00 2,003.50 0.0M
2022-11-17 2,007.50 2,007.50 1,998.00 2,002.50 0.0M
2022-11-16 2,007.00 2,020.00 2,004.00 2,007.50 0.0M
2022-11-15 2,015.50 2,015.50 2,004.50 2,005.50 0.0M
2022-11-14 1,997.50 2,013.50 1,997.50 2,013.50 0.0M
2022-11-11 1,991.50 2,002.00 1,990.00 1,992.50 0.0M
2022-11-10 2,040.00 2,043.00 2,036.50 2,036.50 0.0M
2022-11-09 2,014.00 2,025.50 2,014.00 2,023.50 0.0M
2022-11-08 2,027.50 2,027.50 2,011.00 2,014.00 0.0M
2022-11-07 2,048.00 2,048.00 2,036.50 2,040.50 0.0M
2022-11-04 2,055.00 2,069.50 2,051.50 2,061.00 0.0M
2022-11-02 2,037.00 2,038.50 2,030.00 2,037.00 0.0M
2022-11-01 2,043.00 2,043.00 2,035.50 2,035.50 0.0M
2022-10-31 2,054.00 2,060.00 2,047.00 2,047.00 0.0M
2022-10-28 2,092.00 2,092.00 2,070.50 2,079.50 0.0M
2022-10-27 2,060.50 2,074.50 2,060.50 2,074.50 0.0M
2022-10-26 2,058.00 2,060.50 2,050.50 2,060.50 0.0M
2022-10-25 2,079.50 2,080.00 2,065.00 2,073.50 0.0M
2022-10-24 2,078.00 2,093.00 2,075.00 2,091.50 0.0M
2022-10-21 2,089.50 2,098.00 2,089.00 2,097.50 0.0M
2022-10-20 2,091.50 2,094.00 2,082.00 2,085.50 0.0M
2022-10-19 2,077.50 2,078.00 2,067.00 2,075.00 0.0M
2022-10-18 2,074.50 2,089.00 2,073.00 2,078.50 0.0M
2022-10-17 2,102.50 2,106.50 2,101.00 2,101.50 0.0M
2022-10-14 2,096.50 2,098.00 2,073.50 2,083.00 0.0M
2022-10-13 2,117.00 2,132.00 2,117.00 2,131.50 0.0M
2022-10-12 2,118.50 2,118.50 2,110.50 2,115.50 0.0M
2022-10-11 2,098.00 2,118.00 2,098.00 2,113.50 0.0M
2022-10-07 2,087.50 2,087.50 2,068.50 2,074.00 0.0M
2022-10-06 2,068.00 2,068.00 2,050.00 2,060.50 0.0M
2022-10-05 2,058.00 2,071.50 2,056.00 2,069.50 0.0M
2022-10-04 2,106.00 2,108.00 2,075.00 2,076.50 0.0M
2022-10-03 2,170.00 2,180.00 2,141.50 2,141.50 0.0M
2022-09-30 2,132.50 2,162.50 2,129.00 2,160.50 0.1M
2022-09-29 2,127.00 2,136.00 2,112.50 2,112.50 0.0M
2022-09-28 2,150.00 2,181.50 2,147.00 2,161.50 0.0M
2022-09-27 2,142.50 2,142.50 2,127.00 2,137.00 0.0M
2022-09-26 2,121.50 2,150.50 2,121.50 2,147.00 0.0M
2022-09-22 2,107.50 2,107.50 2,090.00 2,091.00 0.0M
2022-09-21 2,075.50 2,087.00 2,072.00 2,087.00 0.0M
2022-09-20 2,054.00 2,061.00 2,048.00 2,057.00 0.0M
2022-09-16 2,067.50 2,072.50 2,065.00 2,067.50 0.0M
2022-09-15 2,056.00 2,060.00 2,051.00 2,055.50 0.0M
2022-09-14 2,064.00 2,068.00 2,050.00 2,057.50 0.0M
2022-09-13 2,026.00 2,028.00 2,017.00 2,017.50 0.0M
2022-09-12 2,025.00 2,030.00 2,020.00 2,027.00 0.0M
2022-09-09 2,041.00 2,048.00 2,037.00 2,041.00 0.0M
2022-09-08 2,077.00 2,077.00 2,050.00 2,051.50 0.0M
2022-09-07 2,093.50 2,106.00 2,089.00 2,094.50 0.0M
2022-09-06 2,082.50 2,089.00 2,070.00 2,083.00 0.0M
2022-09-05 2,086.00 2,090.50 2,079.00 2,080.50 0.0M
2022-09-02 2,071.00 2,090.50 2,071.00 2,082.50 0.0M
2022-09-01 2,065.50 2,075.50 2,060.00 2,073.00 0.0M
2022-08-31 2,059.00 2,060.50 2,046.00 2,048.00 0.0M
2022-08-30 2,054.00 2,055.00 2,038.00 2,041.00 0.0M
2022-08-29 2,074.50 2,077.00 2,062.50 2,065.50 0.1M
2022-08-26 2,023.50 2,032.00 2,020.00 2,032.00 0.0M
2022-08-25 2,039.50 2,039.50 2,029.50 2,032.50 0.0M
2022-08-24 2,041.00 2,044.00 2,038.00 2,044.00 0.0M
2022-08-23 2,034.00 2,043.00 2,031.50 2,040.00 0.0M
2022-08-22 2,035.00 2,036.00 2,017.00 2,017.00 0.0M
2022-08-19 2,008.00 2,019.50 2,007.00 2,015.00 0.0M
2022-08-18 2,017.00 2,025.00 2,016.00 2,020.00 0.0M
2022-08-17 2,021.50 2,021.50 2,004.50 2,005.00 0.0M
2022-08-16 2,028.00 2,035.50 2,028.00 2,030.50 0.0M
2022-08-15 2,036.50 2,036.50 2,026.00 2,028.00 0.0M
2022-08-12 2,055.00 2,055.00 2,025.00 2,039.00 0.1M
2022-08-10 2,080.00 2,090.00 2,079.00 2,082.00 0.0M
2022-08-09 2,065.00 2,078.50 2,065.00 2,078.00 0.0M
2022-08-08 2,076.00 2,076.00 2,062.50 2,063.50 0.0M
2022-08-05 2,088.00 2,089.50 2,067.00 2,068.00 0.0M
2022-08-04 2,075.50 2,087.50 2,075.50 2,087.00 0.0M
2022-08-03 2,087.00 2,092.00 2,084.50 2,085.50 0.0M
2022-08-02 2,070.50 2,093.50 2,070.50 2,092.00 0.0M
2022-08-01 2,076.00 2,076.00 2,055.50 2,056.50 0.0M
2022-07-29 2,065.00 2,084.00 2,065.00 2,078.50 0.0M
2022-07-28 2,056.50 2,073.00 2,056.50 2,070.50 0.1M
2022-07-27 2,077.00 2,081.00 2,069.50 2,070.50 0.0M
2022-07-26 2,071.00 2,078.00 2,068.50 2,073.50 0.0M
2022-07-25 2,072.50 2,076.50 2,065.00 2,074.50 0.0M
2022-07-22 2,068.00 2,070.50 2,057.50 2,060.00 0.0M
2022-07-21 2,080.00 2,080.00 2,064.00 2,064.00 0.0M
2022-07-20 2,087.00 2,089.00 2,071.00 2,071.00 0.0M
2022-07-19 2,116.50 2,122.50 2,116.50 2,119.50 0.0M
2022-07-15 2,127.00 2,146.50 2,124.00 2,133.00 0.0M
2022-07-14 2,146.00 2,150.00 2,128.50 2,132.00 0.0M
2022-07-13 2,138.50 2,139.00 2,131.00 2,135.50 0.0M
2022-07-12 2,116.50 2,147.00 2,116.50 2,142.50 0.0M
2022-07-11 2,107.50 2,118.00 2,096.00 2,108.00 0.0M
2022-07-08 2,139.50 2,139.50 2,113.50 2,134.50 0.0M
2022-07-07 2,160.00 2,166.50 2,143.50 2,145.00 0.0M
2022-07-06 2,169.50 2,182.00 2,163.50 2,175.00 0.0M
2022-07-05 2,146.00 2,155.00 2,143.00 2,150.50 0.0M
2022-07-04 2,172.50 2,173.00 2,160.50 2,161.00 0.0M
2022-07-01 2,160.00 2,201.00 2,150.00 2,190.50 0.0M
2022-06-30 2,140.50 2,164.00 2,140.50 2,160.00 0.0M
2022-06-29 2,140.00 2,140.00 2,130.00 2,139.00 0.0M
2022-06-28 2,149.00 2,149.00 2,125.00 2,126.00 0.0M
2022-06-27 2,146.00 2,156.50 2,145.00 2,148.50 0.0M
2022-06-24 2,190.50 2,193.00 2,169.00 2,169.00 0.0M
2022-06-23 2,188.00 2,190.00 2,173.50 2,188.00 0.0M
2022-06-22 2,166.00 2,188.00 2,163.50 2,188.00 0.0M
2022-06-21 2,201.00 2,203.00 2,175.00 2,184.00 0.0M
2022-06-20 2,194.50 2,241.00 2,194.50 2,228.00 0.0M
2022-06-17 2,221.00 2,235.00 2,201.00 2,211.00 0.0M
2022-06-16 2,154.00 2,172.50 2,141.50 2,171.00 0.0M
2022-06-15 2,167.00 2,186.00 2,163.00 2,186.00 0.0M
2022-06-14 2,169.50 2,175.00 2,158.00 2,160.00 0.0M
2022-06-13 2,130.50 2,139.50 2,126.00 2,134.00 0.0M
2022-06-10 2,082.50 2,091.00 2,078.50 2,089.00 0.0M
2022-06-09 2,069.50 2,069.50 2,052.00 2,063.00 0.0M
2022-06-08 2,076.00 2,076.00 2,061.50 2,062.50 0.0M
2022-06-07 2,088.00 2,089.50 2,076.50 2,087.50 0.0M
2022-06-06 2,117.00 2,117.00 2,094.00 2,095.50 0.0M
2022-06-03 2,092.50 2,109.00 2,092.50 2,103.00 0.0M
2022-06-02 2,103.50 2,118.00 2,103.50 2,110.00 0.0M
2022-06-01 2,123.50 2,123.50 2,096.00 2,097.50 0.0M
2022-05-31 2,118.50 2,129.00 2,111.00 2,127.50 0.0M
2022-05-30 2,131.00 2,134.50 2,110.00 2,113.00 0.0M
2022-05-27 2,139.50 2,158.00 2,139.50 2,156.00 0.0M
2022-05-26 2,165.00 2,168.50 2,152.50 2,168.50 0.0M
2022-05-25 2,169.50 2,177.50 2,159.50 2,165.00 0.0M
2022-05-24 2,147.00 2,165.00 2,144.00 2,164.00 0.0M
2022-05-23 2,149.00 2,156.00 2,141.50 2,146.50 0.0M
2022-05-20 2,188.50 2,188.50 2,166.00 2,166.00 0.0M
2022-05-19 2,210.00 2,213.50 2,186.50 2,188.50 0.0M
2022-05-18 2,168.50 2,169.00 2,154.00 2,160.00 0.0M
2022-05-17 2,182.00 2,187.00 2,175.00 2,181.00 0.0M
2022-05-16 2,158.00 2,187.00 2,158.00 2,182.50 0.0M
2022-05-13 2,215.00 2,215.00 2,180.00 2,182.50 0.0M
2022-05-12 2,220.00 2,230.50 2,204.00 2,225.00 0.0M
2022-05-11 2,200.00 2,207.00 2,191.50 2,198.00 0.0M
2022-05-10 2,190.00 2,213.50 2,183.00 2,185.00 0.0M
2022-05-09 2,150.50 2,168.00 2,143.00 2,168.00 0.0M
2022-05-06 2,147.50 2,154.50 2,125.00 2,126.50 0.0M
2022-05-02 2,147.50 2,160.50 2,136.00 2,149.00 0.0M
2022-04-28 2,191.00 2,191.00 2,144.50 2,144.50 0.0M
2022-04-27 2,205.50 2,213.50 2,191.00 2,191.00 0.0M
2022-04-26 2,166.00 2,175.50 2,166.00 2,170.50 0.0M
2022-04-25 2,184.50 2,185.00 2,168.50 2,175.50 0.0M
2022-04-22 2,142.50 2,156.00 2,139.00 2,142.00 0.0M
2022-04-21 2,132.50 2,132.50 2,116.50 2,116.50 0.0M
2022-04-20 2,132.50 2,142.00 2,121.00 2,130.50 0.0M
2022-04-19 2,150.50 2,165.50 2,150.00 2,156.00 0.0M
2022-04-18 2,170.50 2,192.50 2,168.00 2,172.00 0.0M
2022-04-15 2,161.00 2,171.00 2,152.00 2,152.00 0.0M
2022-04-14 2,159.00 2,159.00 2,140.50 2,142.50 0.0M
2022-04-13 2,185.00 2,185.00 2,160.00 2,163.00 0.0M
2022-04-12 2,176.00 2,195.00 2,174.00 2,192.00 0.0M
2022-04-11 2,162.00 2,171.50 2,155.00 2,164.50 0.0M
2022-04-08 2,147.00 2,170.50 2,144.00 2,155.00 0.0M
2022-04-07 2,154.50 2,172.50 2,154.50 2,159.50 0.0M
2022-04-06 2,116.50 2,131.00 2,111.50 2,128.00 0.0M
2022-04-05 2,074.00 2,103.00 2,074.00 2,101.50 0.0M
2022-04-04 2,102.50 2,104.50 2,093.50 2,093.50 0.0M
2022-04-01 2,117.00 2,130.50 2,100.50 2,105.50 0.0M
2022-03-31 2,103.00 2,103.00 2,084.00 2,100.00 0.0M
2022-03-30 2,062.00 2,099.00 2,062.00 2,077.50 0.0M
2022-03-29 2,085.50 2,090.50 2,079.50 2,080.00 0.0M
2022-03-28 2,088.00 2,109.00 2,088.00 2,097.50 0.0M
2022-03-25 2,075.50 2,095.50 2,075.00 2,090.50 0.0M
2022-03-24 2,113.00 2,117.50 2,088.50 2,088.50 0.0M
2022-03-23 2,114.50 2,115.50 2,089.00 2,093.50 0.0M
2022-03-22 2,144.50 2,151.00 2,137.00 2,145.50 0.0M
2022-03-18 2,181.00 2,184.00 2,166.50 2,166.50 0.0M
2022-03-17 2,182.50 2,203.50 2,178.00 2,183.00 0.0M
2022-03-16 2,251.00 2,252.00 2,234.00 2,239.00 0.0M
2022-03-15 2,294.00 2,294.00 2,264.50 2,273.00 0.0M
2022-03-14 2,296.00 2,296.00 2,276.50 2,292.50 0.0M
2022-03-11 2,296.50 2,321.00 2,293.00 2,307.50 0.0M
2022-03-10 2,293.50 2,300.50 2,270.00 2,271.00 0.0M
2022-03-09 2,360.00 2,373.00 2,336.50 2,369.00 0.0M
2022-03-08 2,350.00 2,371.50 2,326.50 2,369.50 0.0M
2022-03-07 2,303.00 2,338.00 2,302.50 2,321.50 0.0M
2022-03-04 2,227.00 2,271.00 2,227.00 2,258.50 0.0M
2022-03-03 2,218.50 2,222.00 2,210.00 2,219.00 0.0M
2022-03-02 2,233.00 2,246.00 2,230.00 2,245.50 0.0M
2022-03-01 2,191.00 2,202.00 2,184.50 2,202.00 0.0M
2022-02-28 2,226.50 2,233.00 2,212.00 2,215.50 0.0M
2022-02-25 2,237.00 2,244.00 2,225.50 2,225.50 0.0M
2022-02-24 2,237.00 2,266.00 2,227.00 2,247.50 0.0M
2022-02-22 2,225.00 2,235.00 2,211.50 2,220.00 0.0M
2022-02-21 2,203.50 2,212.00 2,184.50 2,187.50 0.0M
2022-02-18 2,191.50 2,194.00 2,169.00 2,172.00 0.0M
2022-02-17 2,154.00 2,173.50 2,154.00 2,165.00 0.0M
2022-02-16 2,147.50 2,156.50 2,146.00 2,147.50 0.0M
2022-02-15 2,165.00 2,190.50 2,165.00 2,184.50 0.0M
2022-02-14 2,168.00 2,179.00 2,163.50 2,167.00 0.0M
2022-02-10 2,127.50 2,144.50 2,125.00 2,134.00 0.0M
2022-02-09 2,149.50 2,152.00 2,139.00 2,143.50 0.0M
2022-02-08 2,168.00 2,168.00 2,155.00 2,162.50 0.0M
2022-02-07 2,179.00 2,189.00 2,173.00 2,173.50 0.0M
2022-02-04 2,188.50 2,192.00 2,168.00 2,170.50 0.0M
2022-02-03 2,183.00 2,183.50 2,175.00 2,183.00 0.0M
2022-02-02 2,193.50 2,193.50 2,161.00 2,164.00 0.0M
2022-02-01 2,188.50 2,214.00 2,186.50 2,210.00 0.0M
2022-01-31 2,242.50 2,250.00 2,204.50 2,212.00 0.0M
2022-01-28 2,246.50 2,263.50 2,228.00 2,233.50 0.0M
2022-01-27 2,213.50 2,285.00 2,204.50 2,278.00 0.1M
2022-01-26 2,210.00 2,225.00 2,206.00 2,220.00 0.0M
2022-01-25 2,188.50 2,227.50 2,188.50 2,212.00 0.1M
2022-01-24 2,200.50 2,202.00 2,173.00 2,173.50 0.0M
2022-01-21 2,196.50 2,209.00 2,175.00 2,180.00 0.0M
2022-01-20 2,190.00 2,200.00 2,158.50 2,165.50 0.1M
2022-01-19 2,158.50 2,193.50 2,152.50 2,186.50 0.0M
2022-01-18 2,108.00 2,125.50 2,097.00 2,125.50 0.0M
2022-01-17 2,116.50 2,117.50 2,105.00 2,116.50 0.0M
2022-01-14 2,120.00 2,141.00 2,120.00 2,126.00 0.0M
2022-01-13 2,088.50 2,095.50 2,087.00 2,095.00 0.0M
2022-01-12 2,101.50 2,102.00 2,081.50 2,082.00 0.0M
2022-01-11 2,110.00 2,132.50 2,110.00 2,116.50 0.0M
2022-01-07 2,095.00 2,120.50 2,086.00 2,106.00 0.0M
2022-01-06 2,078.00 2,107.00 2,076.00 2,104.50 0.0M
2022-01-05 2,064.50 2,069.00 2,061.00 2,065.00 0.0M
2022-01-04 2,088.50 2,098.00 2,071.00 2,075.00 0.0M