TOPIX Inverse x1 (TOPXINV1)

TOPXINV1
🏛️ Japan →
1,393.10
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 2,600.20 2,616.65 2,596.54 2,616.39 0.0M
2022-12-29 2,616.09 2,630.87 2,611.43 2,611.43 0.0M
2022-12-28 2,594.06 2,606.50 2,592.25 2,592.76 0.0M
2022-12-27 2,585.23 2,591.73 2,580.29 2,591.21 0.0M
2022-12-26 2,604.23 2,608.92 2,594.58 2,601.62 0.0M
2022-12-23 2,613.32 2,621.62 2,605.28 2,607.88 0.0M
2022-12-22 2,602.76 2,609.55 2,591.78 2,593.87 0.0M
2022-12-21 2,600.76 2,617.90 2,589.85 2,614.26 0.0M
2022-12-20 2,555.17 2,612.22 2,546.47 2,597.64 0.0M
2022-12-19 2,554.43 2,559.25 2,546.05 2,558.24 0.0M
2022-12-16 2,530.66 2,540.69 2,526.89 2,538.94 0.0M
2022-12-15 2,517.34 2,517.34 2,502.57 2,508.83 0.0M
2022-12-14 2,517.93 2,518.18 2,504.07 2,504.32 0.0M
2022-12-13 2,509.57 2,520.96 2,506.03 2,519.44 0.0M
2022-12-12 2,537.39 2,537.39 2,526.28 2,530.32 0.0M
2022-12-09 2,539.57 2,539.57 2,519.67 2,524.77 0.0M
2022-12-08 2,548.76 2,566.55 2,548.00 2,551.05 0.0M
2022-12-07 2,554.85 2,554.85 2,534.28 2,542.15 0.0M
2022-12-06 2,549.53 2,549.78 2,535.29 2,539.61 0.0M
2022-12-05 2,536.32 2,551.28 2,535.31 2,542.66 0.0M
2022-12-02 2,517.34 2,545.27 2,517.34 2,534.80 0.0M
2022-12-01 2,482.18 2,493.90 2,475.44 2,493.90 0.0M
2022-11-30 2,497.38 2,506.33 2,492.91 2,494.90 0.0M
2022-11-29 2,483.23 2,494.60 2,481.99 2,485.70 0.0M
2022-11-28 2,454.18 2,479.47 2,453.69 2,471.61 0.0M
2022-11-25 2,453.20 2,459.83 2,451.49 2,454.92 0.0M
2022-11-24 2,459.91 2,459.91 2,448.48 2,453.94 0.0M
2022-11-22 2,497.82 2,499.08 2,478.98 2,484.00 0.0M
2022-11-21 2,510.37 2,520.95 2,508.86 2,512.14 0.0M
2022-11-18 2,512.89 2,520.45 2,507.35 2,519.19 0.0M
2022-11-17 2,523.49 2,523.99 2,511.87 2,520.20 0.0M
2022-11-16 2,522.98 2,542.41 2,519.45 2,523.99 0.0M
2022-11-15 2,530.33 2,531.09 2,519.69 2,522.73 0.0M
2022-11-14 2,508.55 2,532.10 2,508.55 2,532.10 0.0M
2022-11-11 2,526.01 2,526.78 2,502.97 2,505.79 0.0M
2022-11-10 2,562.34 2,567.69 2,557.00 2,560.06 0.0M
2022-11-09 2,532.13 2,547.58 2,530.86 2,543.27 0.0M
2022-11-08 2,548.27 2,548.27 2,527.25 2,532.89 0.0M
2022-11-07 2,570.65 2,573.24 2,558.48 2,563.91 0.0M
2022-11-04 2,576.76 2,599.51 2,574.46 2,589.29 0.0M
2022-11-02 2,565.27 2,565.27 2,550.43 2,556.31 0.0M
2022-11-01 2,564.27 2,569.66 2,558.35 2,558.87 0.0M
2022-10-31 2,587.93 2,589.76 2,570.95 2,570.95 0.0M
2022-10-28 2,620.04 2,621.87 2,599.99 2,612.75 0.0M
2022-10-27 2,590.45 2,603.90 2,590.45 2,603.90 0.0M
2022-10-26 2,588.91 2,588.91 2,576.68 2,586.83 0.0M
2022-10-25 2,616.13 2,617.70 2,594.30 2,601.92 0.0M
2022-10-24 2,610.54 2,630.06 2,605.80 2,629.80 0.0M
2022-10-21 2,624.09 2,637.18 2,624.09 2,637.18 0.0M
2022-10-20 2,624.84 2,630.05 2,613.64 2,618.59 0.0M
2022-10-19 2,609.74 2,609.74 2,597.21 2,605.30 0.0M
2022-10-18 2,610.26 2,626.89 2,606.03 2,610.26 0.0M
2022-10-17 2,639.58 2,646.90 2,634.35 2,640.89 0.0M
2022-10-14 2,640.44 2,640.44 2,604.01 2,615.26 0.0M
2022-10-13 2,660.93 2,678.20 2,660.93 2,678.20 0.0M
2022-10-12 2,659.06 2,662.51 2,647.91 2,657.74 0.0M
2022-10-11 2,632.14 2,659.77 2,631.10 2,654.55 0.0M
2022-10-07 2,616.93 2,619.26 2,596.77 2,606.08 0.0M
2022-10-06 2,593.97 2,593.97 2,574.23 2,584.88 0.0M
2022-10-05 2,586.66 2,602.82 2,582.23 2,597.87 0.0M
2022-10-04 2,650.63 2,650.63 2,605.67 2,606.21 0.0M
2022-10-03 2,721.36 2,740.06 2,692.10 2,692.64 0.0M
2022-09-30 2,676.42 2,717.43 2,674.29 2,709.71 0.0M
2022-09-29 2,682.42 2,685.64 2,657.74 2,662.84 0.0M
2022-09-28 2,673.38 2,708.46 2,666.74 2,682.69 0.0M
2022-09-27 2,659.04 2,660.38 2,642.76 2,657.44 0.0M
2022-09-26 2,633.33 2,670.25 2,633.07 2,669.99 0.0M
2022-09-22 2,613.81 2,617.18 2,596.17 2,599.54 0.0M
2022-09-21 2,576.69 2,593.32 2,575.15 2,593.32 0.0M
2022-09-20 2,554.41 2,562.38 2,545.67 2,558.52 0.0M
2022-09-16 2,570.60 2,575.46 2,563.45 2,570.09 0.0M
2022-09-15 2,557.84 2,559.63 2,549.14 2,554.51 0.0M
2022-09-14 2,548.56 2,566.37 2,546.30 2,558.35 0.0M
2022-09-13 2,514.45 2,520.75 2,507.66 2,508.92 0.0M
2022-09-12 2,515.70 2,524.58 2,511.14 2,516.97 0.0M
2022-09-09 2,543.37 2,545.41 2,531.40 2,535.99 0.0M
2022-09-08 2,578.45 2,578.45 2,546.17 2,546.17 0.0M
2022-09-07 2,596.20 2,615.61 2,596.20 2,603.18 0.0M
2022-09-06 2,585.59 2,594.12 2,571.89 2,588.43 0.0M
2022-09-05 2,589.98 2,596.70 2,580.94 2,585.59 0.0M
2022-09-02 2,571.41 2,596.66 2,571.41 2,583.78 0.0M
2022-09-01 2,562.33 2,577.58 2,557.76 2,576.82 0.0M
2022-08-31 2,555.94 2,556.70 2,540.99 2,540.99 0.0M
2022-08-30 2,549.55 2,552.37 2,532.36 2,534.15 0.0M
2022-08-29 2,562.19 2,576.82 2,560.18 2,566.23 0.0M
2022-08-26 2,515.04 2,521.86 2,508.98 2,521.10 0.0M
2022-08-25 2,530.47 2,535.04 2,520.58 2,524.89 0.0M
2022-08-24 2,530.49 2,540.61 2,525.17 2,537.07 0.0M
2022-08-23 2,520.73 2,535.51 2,520.73 2,531.50 0.0M
2022-08-22 2,521.97 2,525.72 2,504.70 2,504.95 0.0M
2022-08-19 2,495.17 2,506.96 2,491.91 2,502.45 0.0M
2022-08-18 2,504.98 2,514.18 2,502.99 2,507.46 0.0M
2022-08-17 2,508.48 2,508.48 2,487.07 2,487.07 0.0M
2022-08-16 2,518.56 2,525.10 2,517.81 2,518.81 0.0M
2022-08-15 2,527.69 2,528.20 2,514.03 2,515.04 0.0M
2022-08-12 2,556.31 2,557.86 2,530.22 2,530.22 0.0M
2022-08-10 2,579.82 2,594.77 2,578.53 2,582.91 0.0M
2022-08-09 2,560.10 2,579.81 2,557.80 2,578.53 0.0M
2022-08-08 2,574.21 2,574.72 2,559.59 2,559.59 0.0M
2022-08-05 2,591.10 2,591.10 2,564.97 2,565.23 0.0M
2022-08-04 2,578.16 2,591.10 2,576.61 2,587.22 0.0M
2022-08-03 2,591.37 2,595.78 2,583.06 2,587.22 0.0M
2022-08-02 2,565.41 2,596.77 2,565.41 2,594.22 0.0M
2022-08-01 2,572.02 2,578.72 2,549.10 2,549.10 0.0M
2022-07-29 2,561.53 2,582.04 2,559.22 2,575.37 0.0M
2022-07-28 2,557.16 2,575.90 2,554.85 2,564.09 0.0M
2022-07-27 2,576.43 2,581.83 2,563.05 2,568.20 0.0M
2022-07-26 2,568.20 2,576.94 2,566.40 2,571.54 0.0M
2022-07-25 2,569.49 2,575.11 2,558.25 2,571.54 0.0M
2022-07-22 2,568.76 2,571.32 2,551.60 2,554.93 0.0M
2022-07-21 2,577.76 2,580.84 2,561.58 2,562.10 0.0M
2022-07-20 2,593.76 2,594.81 2,567.49 2,567.49 0.0M
2022-07-19 2,622.64 2,643.25 2,621.85 2,627.66 0.0M
2022-07-15 2,635.86 2,660.16 2,631.10 2,641.93 0.0M
2022-07-14 2,664.70 2,665.76 2,636.64 2,641.14 0.0M
2022-07-13 2,649.35 2,652.54 2,640.33 2,647.23 0.0M
2022-07-12 2,620.19 2,660.41 2,620.19 2,654.93 0.0M
2022-07-11 2,613.94 2,626.93 2,598.04 2,612.09 0.0M
2022-07-08 2,647.60 2,653.98 2,621.82 2,650.25 0.0M
2022-07-07 2,677.11 2,693.82 2,654.74 2,657.43 0.0M
2022-07-06 2,680.80 2,702.11 2,679.74 2,695.71 0.0M
2022-07-05 2,661.08 2,672.86 2,653.59 2,662.96 0.0M
2022-07-04 2,690.17 2,696.41 2,674.98 2,676.34 0.0M
2022-07-01 2,668.54 2,724.46 2,661.04 2,712.69 0.0M
2022-06-30 2,653.55 2,680.25 2,647.73 2,675.76 0.0M
2022-06-29 2,646.39 2,649.28 2,636.94 2,644.03 0.0M
2022-06-28 2,656.17 2,656.17 2,625.13 2,625.13 0.0M
2022-06-27 2,658.08 2,668.01 2,650.57 2,653.25 0.0M
2022-06-24 2,707.10 2,711.97 2,683.03 2,683.03 0.0M
2022-06-23 2,705.75 2,712.78 2,681.96 2,704.94 0.0M
2022-06-22 2,677.68 2,703.59 2,677.68 2,703.59 0.0M
2022-06-21 2,726.01 2,731.80 2,687.44 2,698.46 0.0M
2022-06-20 2,716.45 2,769.96 2,714.00 2,754.94 0.0M
2022-06-17 2,726.87 2,753.71 2,718.82 2,729.83 0.0M
2022-06-16 2,669.89 2,686.63 2,646.66 2,683.93 0.0M
2022-06-15 2,676.13 2,701.22 2,670.26 2,701.22 0.0M
2022-06-14 2,674.73 2,686.34 2,666.02 2,669.19 0.0M
2022-06-13 2,621.02 2,644.00 2,618.18 2,637.80 0.0M
2022-06-10 2,573.62 2,584.32 2,565.72 2,582.03 0.0M
2022-06-09 2,552.21 2,552.21 2,536.17 2,548.39 0.0M
2022-06-08 2,567.22 2,567.22 2,547.12 2,547.12 0.0M
2022-06-07 2,579.08 2,581.67 2,565.62 2,577.53 0.0M
2022-06-06 2,614.10 2,614.10 2,585.55 2,588.14 0.0M
2022-06-03 2,589.16 2,607.13 2,585.51 2,596.19 0.0M
2022-06-02 2,598.58 2,616.70 2,597.54 2,605.31 0.0M
2022-06-01 2,617.88 2,617.88 2,588.22 2,589.00 0.0M
2022-05-31 2,619.74 2,626.79 2,606.68 2,624.70 0.0M
2022-05-30 2,633.73 2,639.05 2,606.06 2,611.38 0.0M
2022-05-27 2,646.16 2,664.88 2,645.09 2,660.87 0.0M
2022-05-26 2,673.71 2,674.78 2,654.44 2,674.78 0.0M
2022-05-25 2,676.38 2,688.95 2,665.69 2,676.12 0.0M
2022-05-24 2,650.38 2,673.71 2,647.73 2,673.71 0.0M
2022-05-23 2,655.19 2,661.87 2,646.36 2,650.91 0.0M
2022-05-20 2,699.02 2,700.10 2,673.36 2,675.52 0.0M
2022-05-19 2,713.17 2,727.30 2,696.64 2,700.64 0.0M
2022-05-18 2,674.87 2,680.52 2,657.11 2,665.72 0.0M
2022-05-17 2,694.25 2,701.26 2,684.54 2,691.56 0.0M
2022-05-16 2,667.57 2,702.61 2,667.57 2,696.68 0.0M
2022-05-13 2,736.82 2,737.64 2,689.56 2,695.33 0.0M
2022-05-12 2,736.14 2,751.34 2,719.84 2,747.81 0.0M
2022-05-11 2,713.88 2,723.86 2,702.81 2,715.50 0.0M
2022-05-10 2,699.84 2,730.88 2,692.34 2,699.30 0.0M
2022-05-09 2,647.15 2,676.55 2,643.74 2,676.55 0.0M
2022-05-06 2,645.77 2,660.60 2,620.59 2,625.10 0.0M
2022-05-02 2,646.83 2,665.10 2,633.33 2,649.74 0.0M
2022-04-28 2,700.89 2,701.98 2,645.45 2,647.89 0.0M
2022-04-27 2,715.94 2,730.14 2,703.61 2,704.41 0.0M
2022-04-26 2,675.47 2,688.08 2,669.57 2,679.23 0.0M
2022-04-25 2,684.03 2,695.39 2,674.25 2,682.18 0.0M
2022-04-22 2,636.27 2,658.99 2,636.27 2,642.54 0.0M
2022-04-21 2,630.12 2,630.12 2,608.83 2,611.46 0.0M
2022-04-20 2,632.79 2,641.82 2,613.93 2,629.07 0.0M
2022-04-19 2,654.55 2,673.84 2,651.34 2,656.43 0.0M
2022-04-18 2,675.74 2,701.50 2,671.49 2,678.66 0.0M
2022-04-15 2,662.16 2,675.88 2,646.85 2,655.82 0.0M
2022-04-14 2,660.52 2,661.32 2,639.46 2,639.46 0.0M
2022-04-13 2,695.87 2,696.68 2,661.27 2,664.78 0.0M
2022-04-12 2,678.10 2,706.37 2,675.70 2,703.17 0.0M
2022-04-11 2,661.06 2,677.26 2,655.22 2,666.37 0.0M
2022-04-08 2,648.83 2,674.91 2,642.44 2,656.28 0.0M
2022-04-07 2,653.22 2,676.54 2,651.38 2,661.87 0.0M
2022-04-06 2,605.20 2,625.89 2,603.91 2,620.98 0.0M
2022-04-05 2,563.62 2,594.58 2,562.33 2,586.32 0.0M
2022-04-04 2,589.47 2,595.69 2,580.14 2,580.39 0.0M
2022-04-01 2,606.82 2,623.14 2,588.44 2,592.84 0.0M
2022-03-31 2,581.79 2,589.99 2,558.99 2,589.99 0.0M
2022-03-30 2,543.84 2,584.86 2,543.84 2,562.32 0.0M
2022-03-29 2,542.68 2,548.82 2,531.69 2,531.69 0.0M
2022-03-28 2,546.05 2,569.72 2,544.78 2,555.46 0.0M
2022-03-25 2,531.54 2,556.48 2,529.25 2,545.03 0.0M
2022-03-24 2,573.07 2,582.50 2,545.03 2,545.03 0.0M
2022-03-23 2,579.39 2,579.39 2,545.73 2,548.60 0.0M
2022-03-22 2,624.73 2,624.73 2,604.90 2,609.40 0.0M
2022-03-18 2,659.71 2,659.71 2,640.04 2,643.23 0.0M
2022-03-17 2,685.37 2,685.91 2,651.85 2,657.58 0.0M
2022-03-16 2,743.68 2,745.06 2,717.41 2,724.88 0.0M
2022-03-15 2,788.66 2,788.94 2,753.82 2,765.25 0.0M
2022-03-14 2,784.74 2,788.11 2,765.09 2,787.27 0.0M
2022-03-11 2,788.70 2,823.49 2,784.28 2,807.20 0.0M
2022-03-10 2,832.16 2,832.44 2,759.36 2,761.09 0.0M
2022-03-09 2,864.39 2,883.36 2,837.93 2,877.33 0.0M
2022-03-08 2,847.66 2,880.96 2,825.93 2,875.60 0.0M
2022-03-07 2,780.24 2,840.93 2,780.24 2,821.98 0.0M
2022-03-04 2,709.56 2,758.31 2,706.33 2,746.19 0.0M
2022-03-03 2,696.40 2,700.76 2,682.77 2,693.40 0.0M
2022-03-02 2,703.11 2,728.24 2,703.11 2,725.56 0.0M
2022-03-01 2,662.68 2,674.24 2,653.28 2,673.17 0.0M
2022-02-28 2,699.04 2,713.36 2,683.90 2,687.68 0.0M
2022-02-25 2,717.56 2,723.29 2,698.99 2,703.09 0.0M
2022-02-24 2,711.78 2,750.61 2,700.46 2,730.39 0.0M
2022-02-22 2,692.96 2,713.14 2,682.08 2,696.68 0.0M
2022-02-21 2,669.50 2,684.53 2,649.98 2,655.52 0.0M
2022-02-18 2,654.14 2,662.28 2,629.70 2,636.80 0.0M
2022-02-17 2,608.57 2,640.90 2,608.57 2,627.34 0.0M
2022-02-16 2,615.23 2,617.62 2,604.63 2,606.75 0.0M
2022-02-15 2,624.99 2,661.80 2,624.73 2,651.02 0.0M
2022-02-14 2,618.07 2,650.41 2,616.26 2,629.20 0.0M
2022-02-10 2,585.73 2,603.93 2,577.66 2,587.03 0.0M
2022-02-09 2,608.95 2,615.25 2,593.46 2,600.81 0.0M
2022-02-08 2,628.39 2,629.97 2,614.41 2,625.49 0.0M
2022-02-07 2,640.24 2,656.29 2,634.20 2,636.56 0.0M
2022-02-04 2,649.56 2,662.26 2,627.61 2,630.25 0.0M
2022-02-03 2,638.51 2,648.21 2,632.21 2,644.80 0.0M
2022-02-02 2,662.17 2,662.44 2,621.17 2,622.25 0.0M
2022-02-01 2,666.73 2,684.42 2,646.09 2,679.59 0.0M
2022-01-31 2,714.51 2,727.23 2,672.55 2,679.86 0.0M
2022-01-28 2,725.68 2,743.89 2,702.51 2,707.20 0.0M
2022-01-27 2,673.03 2,769.01 2,668.19 2,758.79 0.0M
2022-01-26 2,676.29 2,697.48 2,669.31 2,688.62 0.0M
2022-01-25 2,650.28 2,701.96 2,649.75 2,681.92 0.0M
2022-01-24 2,661.13 2,671.95 2,631.82 2,636.57 0.0M
2022-01-21 2,652.60 2,676.49 2,635.54 2,640.27 0.0M
2022-01-20 2,654.74 2,666.66 2,614.97 2,624.78 0.0M
2022-01-19 2,605.96 2,658.22 2,600.82 2,650.76 0.0M
2022-01-18 2,552.51 2,585.58 2,542.00 2,574.30 0.0M
2022-01-17 2,563.79 2,567.40 2,546.02 2,563.53 0.0M
2022-01-14 2,557.60 2,594.94 2,556.83 2,575.38 0.0M
2022-01-13 2,530.23 2,541.07 2,529.22 2,540.07 0.0M
2022-01-12 2,549.08 2,549.59 2,520.86 2,522.91 0.0M
2022-01-11 2,556.55 2,583.87 2,553.48 2,564.98 0.0M
2022-01-07 2,536.89 2,571.60 2,526.69 2,553.74 0.0M
2022-01-06 2,514.20 2,551.95 2,510.95 2,551.95 0.0M
2022-01-05 2,502.46 2,507.48 2,497.18 2,500.20 0.0M
2022-01-04 2,530.44 2,543.24 2,509.71 2,511.50 0.0M