TOPIX Double Inverse (TOPXINV2)

TOPXINV2
🏛️ Japan →
122.65
Letzte Aktualisierung: 2025-09-29
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
2021-12-30 458.86 464.33 454.94 458.77 0.0M
2021-12-29 454.76 459.02 451.68 455.76 0.0M
2021-12-28 457.97 459.37 453.04 453.04 0.0M
2021-12-27 461.47 466.45 461.10 465.80 0.0M
2021-12-24 458.42 462.48 457.32 461.65 0.0M
2021-12-23 464.49 465.80 460.45 460.45 0.0M
2021-12-22 466.46 471.44 465.24 468.99 0.0M
2021-12-21 471.87 476.23 466.55 469.84 0.0M
2021-12-20 471.55 484.54 470.62 484.07 0.0M
2021-12-17 454.65 465.84 452.75 463.94 0.0M
2021-12-16 454.66 457.36 450.48 451.13 0.0M
2021-12-15 470.24 470.24 462.54 464.70 0.0M
2021-12-14 468.17 472.85 464.15 469.58 0.0M
2021-12-13 461.24 468.08 460.40 467.52 0.0M
2021-12-10 462.83 469.85 460.52 468.74 0.0M
2021-12-09 456.98 461.63 454.97 461.63 0.0M
2021-12-08 454.49 459.94 453.47 456.43 0.0M
2021-12-07 476.08 480.62 459.65 462.16 0.0M
2021-12-06 476.15 485.71 475.77 483.13 0.0M
2021-12-03 490.51 493.68 478.06 478.06 0.0M
2021-12-02 495.93 496.32 487.33 494.17 0.0M
2021-12-01 491.26 499.94 484.25 488.89 0.0M
2021-11-30 473.80 493.23 468.58 493.23 0.0M
2021-11-29 479.45 484.86 469.01 483.27 0.0M
2021-11-26 452.68 469.80 452.68 466.12 0.0M
2021-11-25 447.12 448.56 445.41 448.11 0.0M
2021-11-24 442.36 452.76 438.92 451.09 0.0M
2021-11-22 443.77 446.50 439.98 440.86 0.0M
2021-11-19 444.69 444.96 439.45 440.16 0.0M
2021-11-18 445.22 448.85 440.00 444.07 0.0M
2021-11-17 435.65 443.09 435.65 442.83 0.0M
2021-11-16 437.49 439.15 432.40 437.49 0.0M
2021-11-15 436.86 439.87 434.48 438.45 0.0M
2021-11-12 448.98 448.98 439.63 441.90 0.0M
2021-11-11 457.44 458.08 451.50 453.79 0.0M
2021-11-10 451.92 457.34 450.56 456.71 0.0M
2021-11-09 442.41 452.01 438.76 451.83 0.0M
2021-11-08 438.89 444.81 438.80 444.63 0.0M
2021-11-05 437.27 445.38 437.09 441.98 0.0M
2021-11-04 439.27 441.05 435.96 435.96 0.0M
2021-11-02 444.48 447.91 442.18 446.50 0.0M
2021-11-01 449.53 450.91 440.86 440.86 0.0M
2021-10-29 461.79 470.84 459.30 460.96 0.0M
2021-10-28 461.43 466.90 458.79 461.70 0.0M
2021-10-27 454.07 459.14 452.43 455.33 0.0M
2021-10-26 455.94 457.33 450.74 453.25 0.0M
2021-10-25 466.69 466.78 460.05 463.92 0.0M
2021-10-22 465.32 466.52 455.81 460.79 0.0M
2021-10-21 451.73 461.53 450.47 461.44 0.0M
2021-10-20 445.34 450.20 443.27 449.57 0.0M
2021-10-19 451.65 453.73 448.75 450.02 0.0M
2021-10-18 449.40 455.44 449.30 453.28 0.0M
2021-10-15 460.01 461.60 451.10 451.20 0.0M
2021-10-14 474.80 475.56 468.63 468.63 0.0M
2021-10-13 472.92 475.83 468.21 474.99 0.0M
2021-10-12 465.18 472.05 465.18 470.75 0.0M
2021-10-11 481.00 481.87 464.25 464.25 0.0M
2021-10-08 480.30 481.29 472.92 481.29 0.0M
2021-10-07 488.69 493.70 482.89 492.62 0.0M
2021-10-06 482.16 498.57 473.27 491.44 0.0M
2021-10-05 485.27 497.74 483.37 488.51 0.0M
2021-10-04 460.71 479.14 460.34 475.85 0.0M
2021-10-01 459.30 471.74 454.89 470.02 0.0M
2021-09-30 446.71 453.42 445.46 450.56 0.0M
2021-09-29 445.87 454.54 444.75 446.98 0.0M
2021-09-28 428.63 436.73 428.12 429.05 0.0M
2021-09-27 422.92 427.18 419.52 426.58 0.0M
2021-09-24 431.81 432.25 425.12 425.39 0.0M
2021-09-22 440.13 445.99 438.64 445.99 0.0M
2021-09-21 437.07 441.89 433.35 437.07 0.0M
2021-09-17 426.37 428.68 421.59 422.70 0.0M
2021-09-16 422.21 430.53 421.53 426.80 0.0M
2021-09-15 422.00 427.16 421.51 424.25 0.0M
2021-09-14 421.03 421.88 415.10 415.44 0.0M
2021-09-13 429.63 431.25 424.00 424.00 0.0M
2021-09-10 436.53 436.53 426.47 426.47 0.0M
2021-09-09 437.15 439.57 433.44 437.76 0.0M
2021-09-08 440.14 440.75 431.63 431.63 0.0M
2021-09-07 441.78 442.50 435.15 438.56 0.0M
2021-09-06 451.92 451.92 447.60 448.33 0.0M
2021-09-03 473.14 473.14 458.69 460.11 0.0M
2021-09-02 476.18 480.18 473.60 475.42 0.0M
2021-09-01 484.25 484.25 475.97 476.75 0.0M
2021-08-31 495.53 498.19 482.64 486.68 0.0M
2021-08-30 495.91 498.53 491.99 491.99 0.0M
2021-08-27 504.36 507.96 502.46 503.16 0.0M
2021-08-26 497.66 502.06 497.06 499.76 0.0M
2021-08-25 498.76 500.46 493.86 499.56 0.0M
2021-08-24 504.85 504.85 498.32 500.36 0.0M
2021-08-23 519.69 519.69 508.67 510.57 0.0M
2021-08-20 522.79 531.74 517.47 529.97 0.0M
2021-08-19 513.81 521.11 511.48 520.91 0.0M
2021-08-18 511.12 513.88 503.14 506.82 0.0M
2021-08-17 502.82 511.32 500.69 511.32 0.0M
2021-08-16 495.56 508.22 494.78 506.36 0.0M
2021-08-13 490.66 492.14 488.60 490.56 0.0M
2021-08-12 487.51 492.33 483.58 492.04 0.0M
2021-08-11 495.75 495.75 490.64 491.74 0.0M
2021-08-10 502.37 503.18 493.49 500.96 0.0M
2021-08-06 505.60 507.72 503.07 504.59 0.0M
2021-08-05 510.59 510.59 504.79 504.79 0.0M
2021-08-04 504.73 510.17 504.22 508.76 0.0M
2021-08-03 504.82 508.11 501.13 503.72 0.0M
2021-08-02 510.69 511.31 498.09 499.13 0.0M
2021-07-30 509.02 520.57 508.11 520.47 0.0M
2021-07-29 506.18 509.66 504.85 506.59 0.0M
2021-07-28 508.78 513.89 504.37 510.78 0.0M
2021-07-27 503.60 504.31 499.74 501.26 0.0M
2021-07-26 503.19 509.53 501.22 507.76 0.0M
2021-07-21 514.75 521.61 507.99 519.29 0.0M
2021-07-20 528.88 530.64 522.45 527.95 0.0M
2021-07-19 515.57 521.73 512.34 518.00 0.0M
2021-07-16 506.87 507.97 499.46 504.87 0.0M
2021-07-15 491.38 501.94 490.59 501.06 0.0M
2021-07-14 493.02 493.02 485.91 489.32 0.0M
2021-07-13 489.16 489.46 484.32 487.08 0.0M
2021-07-12 499.77 499.98 493.06 494.30 0.0M
2021-07-09 524.60 533.10 514.25 516.40 0.0M
2021-07-08 504.55 512.20 503.34 512.20 0.0M
2021-07-07 505.61 508.38 499.77 503.14 0.0M
2021-07-06 494.14 497.42 491.75 494.63 0.0M
2021-07-05 496.44 499.89 495.84 497.42 0.0M
2021-07-02 499.60 500.11 492.67 493.77 0.0M
2021-07-01 497.62 504.82 497.62 502.62 0.0M
2021-06-30 493.56 500.42 491.97 500.42 0.0M
2021-06-29 495.97 500.57 495.38 497.44 0.0M
2021-06-28 487.54 491.47 487.44 489.41 0.0M
2021-06-25 490.48 494.67 489.68 490.88 0.0M
2021-06-24 499.65 502.04 497.06 498.86 0.0M
2021-06-23 494.91 497.86 491.26 497.86 0.0M
2021-06-22 507.79 508.42 492.43 492.64 0.0M
2021-06-21 517.35 530.69 516.05 525.88 0.0M
2021-06-18 493.51 501.60 493.51 501.60 0.0M
2021-06-17 488.73 495.16 487.08 493.02 0.0M
2021-06-16 488.73 489.22 483.37 486.98 0.0M
2021-06-15 493.60 494.30 486.67 487.17 0.0M
2021-06-14 491.81 497.28 490.41 495.09 0.0M
2021-06-11 495.80 502.65 495.10 497.98 0.0M
2021-06-10 498.57 500.56 493.81 496.59 0.0M
2021-06-09 494.62 496.99 493.14 496.39 0.0M
2021-06-08 495.21 496.50 490.56 493.63 0.0M
2021-06-07 489.56 496.40 489.56 494.52 0.0M
2021-06-04 498.78 501.76 494.92 495.31 0.0M
2021-06-03 503.78 503.78 491.78 495.61 0.0M
2021-06-02 511.36 517.41 501.82 504.08 0.0M
2021-06-01 509.91 520.00 508.78 512.69 0.0M
2021-05-31 504.50 516.04 503.09 514.44 0.0M
2021-05-28 509.09 509.09 500.85 501.79 0.0M
2021-05-27 519.65 523.58 517.38 521.72 0.0M
2021-05-26 521.41 522.03 514.17 516.55 0.0M
2021-05-25 517.38 520.40 516.13 517.17 0.0M
2021-05-24 525.44 525.54 516.61 520.71 0.0M
2021-05-21 528.41 529.04 522.36 525.33 0.0M
2021-05-20 535.09 535.41 527.02 530.21 0.0M
2021-05-19 534.40 536.81 526.23 530.63 0.0M
2021-05-18 535.06 535.06 521.34 523.72 0.0M
2021-05-17 529.93 545.52 529.82 540.36 0.0M
2021-05-14 545.82 547.84 533.87 537.78 0.0M
2021-05-13 548.16 560.29 545.99 558.56 0.0M
2021-05-12 526.92 550.60 524.39 541.87 0.0M
2021-05-11 509.51 528.50 508.00 526.39 0.0M
2021-05-10 510.98 511.90 500.93 502.57 0.0M
2021-05-07 514.16 516.54 509.93 512.72 0.0M
2021-05-06 520.50 521.99 509.65 515.71 0.0M
2021-04-30 525.15 532.41 523.57 532.10 0.0M
2021-04-28 528.96 530.76 522.71 526.10 0.0M
2021-04-27 522.08 529.17 522.08 529.17 0.0M
2021-04-26 518.95 527.11 518.22 521.25 0.0M
2021-04-23 524.69 528.63 522.20 523.03 0.0M
2021-04-22 524.90 528.56 518.65 518.98 0.0M
2021-04-21 533.08 543.13 532.36 538.58 0.0M
2021-04-20 511.52 519.97 511.52 518.06 0.0M
2021-04-19 500.38 503.78 497.88 502.48 0.0M
2021-04-16 499.08 504.49 498.37 500.28 0.0M
2021-04-15 503.19 503.40 496.03 501.18 0.0M
2021-04-14 503.61 507.82 503.10 504.81 0.0M
2021-04-13 501.80 502.81 494.65 501.50 0.0M
2021-04-12 496.69 503.51 496.39 503.51 0.0M
2021-04-09 501.71 501.81 491.10 501.00 0.0M
2021-04-08 500.27 507.73 499.97 504.94 0.0M
2021-04-07 500.51 505.75 495.68 497.09 0.0M
2021-04-06 487.10 505.11 487.10 503.84 0.0M
2021-04-05 491.13 494.30 487.96 489.45 0.0M
2021-04-02 493.89 499.11 491.17 495.39 0.0M
2021-04-01 495.37 504.55 494.06 502.53 0.0M
2021-03-31 498.54 504.45 493.02 504.45 0.0M
2021-03-30 491.07 497.67 490.10 492.53 0.0M
2021-03-29 478.89 493.67 478.89 484.96 0.0M
2021-03-26 493.79 495.21 488.35 489.46 0.0M
2021-03-25 512.68 512.68 500.75 504.18 0.0M
2021-03-24 504.98 520.49 501.70 518.70 0.0M
2021-03-23 482.40 497.03 481.71 497.03 0.0M
2021-03-22 484.04 492.35 483.27 487.86 0.0M
2021-03-19 485.79 485.79 476.69 477.45 0.0M
2021-03-18 485.76 487.04 477.60 479.18 0.0M
2021-03-17 497.07 497.56 491.26 491.26 0.0M
2021-03-16 499.43 499.43 492.54 492.54 0.0M
2021-03-15 503.91 506.96 499.03 499.03 0.0M
2021-03-12 520.82 523.74 508.28 508.28 0.0M
2021-03-11 525.22 527.22 521.23 522.49 0.0M
2021-03-10 526.07 529.02 523.75 525.33 0.0M
2021-03-09 534.48 540.10 526.16 526.49 0.0M
2021-03-08 526.31 544.73 525.45 540.21 0.0M
2021-03-05 548.73 559.75 538.70 538.70 0.0M
2021-03-04 543.32 556.14 540.22 545.35 0.0M
2021-03-03 536.94 542.02 533.81 534.24 0.0M
2021-03-02 528.94 546.18 528.62 539.75 0.0M
2021-03-01 543.85 544.52 534.69 535.47 0.0M
2021-02-26 537.05 558.25 537.05 558.25 0.0M
2021-02-25 524.36 526.72 521.77 524.57 0.0M
2021-02-24 521.72 537.69 520.99 537.69 0.0M
2021-02-22 514.09 519.85 510.95 518.81 0.0M
2021-02-19 524.56 527.66 520.73 523.94 0.0M
2021-02-18 506.67 519.14 504.03 517.01 0.0M
2021-02-17 505.66 510.40 503.74 506.87 0.0M
2021-02-16 508.01 509.95 499.94 505.05 0.0M
2021-02-15 515.04 517.02 509.51 510.87 0.0M
2021-02-12 520.88 525.06 519.62 521.72 0.0M
2021-02-10 528.65 529.70 521.28 523.39 0.0M
2021-02-09 525.81 531.39 523.17 526.23 0.0M
2021-02-08 541.93 541.93 526.85 527.07 0.0M
2021-02-05 552.93 554.95 545.51 546.19 0.0M
2021-02-04 558.34 563.70 554.55 561.69 0.0M
2021-02-03 566.03 566.37 558.12 558.12 0.0M
2021-02-02 578.86 583.07 572.44 573.02 0.0M
2021-02-01 598.35 598.35 582.09 584.00 0.0M
2021-01-29 575.52 598.10 574.36 597.87 0.0M
2021-01-28 585.00 589.64 574.36 578.88 0.0M
2021-01-27 567.35 571.37 564.71 565.98 0.0M
2021-01-26 571.06 573.55 567.22 573.43 0.0M
2021-01-25 564.40 569.74 564.40 564.96 0.0M
2021-01-22 572.78 573.12 566.67 568.26 0.0M
2021-01-21 568.51 568.51 560.38 565.88 0.0M
2021-01-20 566.38 578.21 566.38 572.75 0.0M
2021-01-19 573.13 573.59 565.88 568.88 0.0M
2021-01-18 576.35 578.85 571.34 575.32 0.0M
2021-01-15 556.66 569.40 556.66 568.50 0.0M
2021-01-14 565.32 567.02 551.00 558.56 0.0M
2021-01-13 570.22 571.24 562.27 563.97 0.0M
2021-01-12 574.10 577.40 566.24 567.95 0.0M
2021-01-08 584.59 586.48 569.77 569.77 0.0M
2021-01-07 594.69 594.69 580.81 588.24 0.0M
2021-01-06 612.00 612.85 604.04 608.69 0.0M
2021-01-05 612.48 616.39 608.09 612.12 0.0M
2021-01-04 598.59 621.74 598.59 609.80 0.0M