TOPIX Inverse x1 (TOPXINV1)

TOPXINV1
🏛️ Japan →
1,417.34
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
2025-09-29 1,407.03 1,417.90 1,406.20 1,417.34 0.0M
2025-09-26 1,393.94 1,395.33 1,385.02 1,393.10 0.0M
2025-09-25 1,392.54 1,399.54 1,390.86 1,393.80 0.0M
2025-09-24 1,402.07 1,410.77 1,399.12 1,400.38 0.0M
2025-09-22 1,406.01 1,406.01 1,396.70 1,403.61 0.0M
2025-09-19 1,399.70 1,420.36 1,392.81 1,410.52 0.0M
2025-09-18 1,408.43 1,415.20 1,400.80 1,405.60 0.0M
2025-09-17 1,409.85 1,416.72 1,406.06 1,411.39 0.0M
2025-09-16 1,402.70 1,407.34 1,395.54 1,401.44 0.0M
2025-09-12 1,402.13 1,407.91 1,400.43 1,404.95 0.0M
2025-09-11 1,416.24 1,419.07 1,409.32 1,410.59 0.0M
2025-09-10 1,421.95 1,422.80 1,412.70 1,413.70 0.0M
2025-09-09 1,409.49 1,423.22 1,404.26 1,422.23 0.0M
2025-09-08 1,422.59 1,423.88 1,411.29 1,415.01 0.0M
2025-09-05 1,432.04 1,438.67 1,427.28 1,430.17 0.0M
2025-09-04 1,453.65 1,453.65 1,441.41 1,441.99 0.0M
2025-09-03 1,444.46 1,459.89 1,443.17 1,457.00 0.0M
2025-09-02 1,446.80 1,448.25 1,439.41 1,441.58 0.0M
2025-09-01 1,452.17 1,458.53 1,442.49 1,450.43 0.0M
2025-08-29 1,442.79 1,447.53 1,441.49 1,444.80 0.0M
2025-08-28 1,451.65 1,452.95 1,437.75 1,438.04 0.0M
2025-08-27 1,447.31 1,452.08 1,445.43 1,447.45 0.0M
2025-08-26 1,435.14 1,449.74 1,434.00 1,446.44 0.0M
2025-08-25 1,424.40 1,433.86 1,420.96 1,430.99 0.0M
2025-08-22 1,436.17 1,443.37 1,432.13 1,433.14 0.0M
2025-08-21 1,437.91 1,444.65 1,435.19 1,441.50 0.0M
2025-08-20 1,427.19 1,437.17 1,427.19 1,434.04 0.0M
2025-08-19 1,421.36 1,430.47 1,420.22 1,425.91 0.0M
2025-08-18 1,428.07 1,428.21 1,419.63 1,423.92 0.0M
2025-08-15 1,445.34 1,445.34 1,429.78 1,430.07 0.0M
2025-08-14 1,445.14 1,455.35 1,445.14 1,453.77 0.0M
2025-08-13 1,441.86 1,444.76 1,432.73 1,437.95 0.0M
2025-08-12 1,463.21 1,463.21 1,442.19 1,449.98 0.0M
2025-08-08 1,481.43 1,481.73 1,463.28 1,470.42 0.0M
2025-08-07 1,500.87 1,500.87 1,485.73 1,488.43 0.0M
2025-08-06 1,513.76 1,513.76 1,496.95 1,499.22 0.0M
2025-08-05 1,519.86 1,521.23 1,510.86 1,514.67 0.0M
2025-08-04 1,530.63 1,540.74 1,524.44 1,525.35 0.0M
2025-08-01 1,510.26 1,514.49 1,502.25 1,508.75 0.0M
2025-07-31 1,519.23 1,522.13 1,509.94 1,511.62 0.0M
2025-07-30 1,528.70 1,531.30 1,523.20 1,523.50 0.0M
2025-07-29 1,527.34 1,533.41 1,527.34 1,529.62 0.0M
2025-07-28 1,505.87 1,518.53 1,505.87 1,518.23 0.0M
2025-07-25 1,501.11 1,509.48 1,498.12 1,507.38 0.0M
2025-07-24 1,506.39 1,508.22 1,489.97 1,494.53 0.0M
2025-07-23 1,552.41 1,555.87 1,515.02 1,521.15 0.0M
2025-07-22 1,569.38 1,579.12 1,556.17 1,571.11 0.0M
2025-07-18 1,562.79 1,572.99 1,562.79 1,572.05 0.0M
2025-07-17 1,582.19 1,584.24 1,568.44 1,569.07 0.0M
2025-07-16 1,576.35 1,583.76 1,574.62 1,580.45 0.0M
2025-07-15 1,573.19 1,581.09 1,569.88 1,577.14 0.0M
2025-07-14 1,581.87 1,585.97 1,573.03 1,578.56 0.0M
2025-07-11 1,576.81 1,581.73 1,567.94 1,578.24 0.0M
2025-07-10 1,578.91 1,590.25 1,578.91 1,584.42 0.0M
2025-07-09 1,573.39 1,580.82 1,572.44 1,575.60 0.0M
2025-07-08 1,587.79 1,588.11 1,580.03 1,582.09 0.0M
2025-07-07 1,575.96 1,587.15 1,575.17 1,584.78 0.0M
2025-07-04 1,567.92 1,580.37 1,567.14 1,575.80 0.0M
2025-07-03 1,577.22 1,582.27 1,575.17 1,575.17 0.0M
2025-07-02 1,579.59 1,584.62 1,571.56 1,576.75 0.0M
2025-07-01 1,564.71 1,576.89 1,564.24 1,573.45 0.0M
2025-06-30 1,557.35 1,565.82 1,553.11 1,562.05 0.0M
2025-06-27 1,580.40 1,581.99 1,566.42 1,568.80 0.0M
2025-06-26 1,600.84 1,601.00 1,588.82 1,589.14 0.0M
2025-06-25 1,598.43 1,609.49 1,598.43 1,602.12 0.0M
2025-06-24 1,599.04 1,605.82 1,592.75 1,602.60 0.0M
2025-06-23 1,612.61 1,622.10 1,612.61 1,614.38 0.0M
2025-06-20 1,599.97 1,608.59 1,594.70 1,608.59 0.0M
2025-06-19 1,587.89 1,599.79 1,587.89 1,596.62 0.0M
2025-06-18 1,605.49 1,605.49 1,586.93 1,587.41 0.0M
2025-06-17 1,604.07 1,605.51 1,599.41 1,599.73 0.0M
2025-06-16 1,606.16 1,612.14 1,601.31 1,605.35 0.0M
2025-06-14 1,606.27 1,617.48 1,617.48 1,617.48 0.0M
2025-06-13 1,606.27 1,624.69 1,605.46 1,617.48 0.0M
2025-06-12 1,598.74 1,607.21 1,595.70 1,602.26 0.0M
2025-06-11 1,596.02 1,602.42 1,594.42 1,598.90 0.0M
2025-06-10 1,596.50 1,603.54 1,591.05 1,600.34 0.0M
2025-06-09 1,600.34 1,602.27 1,597.28 1,600.82 0.0M
2025-06-06 1,613.88 1,614.20 1,607.08 1,610.16 0.0M
2025-06-05 1,611.20 1,619.68 1,609.12 1,617.76 0.0M
2025-06-04 1,602.56 1,603.20 1,597.09 1,601.27 0.0M
2025-06-03 1,604.67 1,609.48 1,600.49 1,609.48 0.0M
2025-06-02 1,602.77 1,612.00 1,601.49 1,605.95 0.0M
2025-05-30 1,604.00 1,606.53 1,587.34 1,592.10 0.0M
2025-05-29 1,600.09 1,600.09 1,584.62 1,586.23 0.0M
2025-05-28 1,597.51 1,610.88 1,594.61 1,610.88 0.0M
2025-05-27 1,621.91 1,624.50 1,608.94 1,610.88 0.0M
2025-05-26 1,627.95 1,629.42 1,619.14 1,621.26 0.0M
2025-05-23 1,636.47 1,636.47 1,626.29 1,631.05 0.0M
2025-05-22 1,643.53 1,647.93 1,637.32 1,642.22 0.0M
2025-05-21 1,622.65 1,633.57 1,621.02 1,632.75 0.0M
2025-05-20 1,619.40 1,632.92 1,616.14 1,629.17 0.0M
2025-05-19 1,632.43 1,633.90 1,625.76 1,629.50 0.0M
2025-05-16 1,625.75 1,637.48 1,624.77 1,628.20 0.0M
2025-05-15 1,624.33 1,633.21 1,622.23 1,629.01 0.0M
2025-05-14 1,609.81 1,630.41 1,609.49 1,614.80 0.0M
2025-05-13 1,608.34 1,609.65 1,596.63 1,609.65 0.0M
2025-05-12 1,625.59 1,637.51 1,623.96 1,627.55 0.0M
2025-05-09 1,637.25 1,640.22 1,629.47 1,632.61 0.0M
2025-05-08 1,653.12 1,667.86 1,651.80 1,653.95 0.0M
2025-05-07 1,653.78 1,661.75 1,650.13 1,655.44 0.0M
2025-05-02 1,662.92 1,666.42 1,650.43 1,660.59 0.0M
2025-05-01 1,673.28 1,678.47 1,662.41 1,665.75 0.0M
2025-04-30 1,676.31 1,682.54 1,670.25 1,673.45 0.0M
2025-04-28 1,685.93 1,687.97 1,673.70 1,684.06 0.0M
2025-04-25 1,707.80 1,710.04 1,692.13 1,698.67 0.0M
2025-04-24 1,713.11 1,725.90 1,710.18 1,722.27 0.0M
2025-04-23 1,735.74 1,737.50 1,722.33 1,727.80 0.0M
2025-04-22 1,772.80 1,772.98 1,761.49 1,764.14 0.0M
2025-04-21 1,756.32 1,771.50 1,751.95 1,766.44 0.0M
2025-04-18 1,759.79 1,767.38 1,744.78 1,745.84 0.0M
2025-04-17 1,791.02 1,791.02 1,765.97 1,765.97 0.0M
2025-04-16 1,776.96 1,803.45 1,770.73 1,789.05 0.0M
2025-04-15 1,776.04 1,778.20 1,768.14 1,778.20 0.0M
2025-04-14 1,792.54 1,796.16 1,775.51 1,796.16 0.0M
2025-04-11 1,795.02 1,855.81 1,795.02 1,812.11 0.0M
2025-04-10 1,879.79 1,879.98 1,757.10 1,761.90 0.0M
2025-04-09 1,880.46 1,940.53 1,880.46 1,916.98 0.0M
2025-04-08 1,939.59 1,942.16 1,836.15 1,853.95 0.0M
2025-04-07 1,871.71 2,011.16 1,871.34 1,977.76 0.0M
2025-04-04 1,797.91 1,865.71 1,797.55 1,834.83 0.0M
2025-04-03 1,754.69 1,795.50 1,754.52 1,775.01 0.0M
2025-04-02 1,712.20 1,734.66 1,712.20 1,721.97 0.0M
2025-04-01 1,698.47 1,718.38 1,691.60 1,714.60 0.0M
2025-03-31 1,686.16 1,722.12 1,686.16 1,716.49 0.0M
2025-03-28 1,644.33 1,664.95 1,644.33 1,657.32 0.0M
2025-03-27 1,636.06 1,640.61 1,623.71 1,623.71 0.0M
2025-03-26 1,622.23 1,632.53 1,619.94 1,625.17 0.0M
2025-03-25 1,625.97 1,638.58 1,622.04 1,634.16 0.0M
2025-03-24 1,628.31 1,638.42 1,626.68 1,638.09 0.0M
2025-03-21 1,639.09 1,639.09 1,622.42 1,630.43 0.0M
2025-03-19 1,637.63 1,638.95 1,625.15 1,635.17 0.0M
2025-03-18 1,646.72 1,646.72 1,636.91 1,642.56 0.0M
2025-03-17 1,668.24 1,668.41 1,658.81 1,664.03 0.0M
2025-03-14 1,697.97 1,701.70 1,679.33 1,684.07 0.0M
2025-03-13 1,687.80 1,695.60 1,677.78 1,695.09 0.0M
2025-03-12 1,712.20 1,712.20 1,691.31 1,697.30 0.0M
2025-03-11 1,712.05 1,744.40 1,712.05 1,712.89 0.0M
2025-03-10 1,688.35 1,698.82 1,684.80 1,694.09 0.0M
2025-03-07 1,681.54 1,694.01 1,679.54 1,689.19 0.0M
2025-03-06 1,674.35 1,674.35 1,659.87 1,663.24 0.0M
2025-03-05 1,688.01 1,695.44 1,677.37 1,683.78 0.0M
2025-03-04 1,684.15 1,704.27 1,681.80 1,688.85 0.0M
2025-03-03 1,687.02 1,694.70 1,676.26 1,676.94 0.0M
2025-02-28 1,687.23 1,715.19 1,685.23 1,707.16 0.0M
2025-02-27 1,683.28 1,686.32 1,673.84 1,674.01 0.0M
2025-02-26 1,685.48 1,701.29 1,684.47 1,686.32 0.0M
2025-02-25 1,687.47 1,690.15 1,675.92 1,681.28 0.0M
2025-02-21 1,681.28 1,683.46 1,671.90 1,674.08 0.0M
2025-02-20 1,665.98 1,682.70 1,663.16 1,675.25 0.0M
2025-02-19 1,652.58 1,660.99 1,646.96 1,655.71 0.0M
2025-02-18 1,653.57 1,656.55 1,642.48 1,650.76 0.0M
2025-02-17 1,662.37 1,663.70 1,652.74 1,655.89 0.0M
2025-02-14 1,653.75 1,661.20 1,650.10 1,660.54 0.0M
2025-02-13 1,666.28 1,670.31 1,653.21 1,656.73 0.0M
2025-02-12 1,672.66 1,684.23 1,672.49 1,676.51 0.0M
2025-02-10 1,676.18 1,681.37 1,673.17 1,676.68 0.0M
2025-02-07 1,669.18 1,679.00 1,667.68 1,674.17 0.0M
2025-02-06 1,665.01 1,668.18 1,654.83 1,665.18 0.0M
2025-02-05 1,665.67 1,676.21 1,655.62 1,669.35 0.0M
2025-02-04 1,663.93 1,680.27 1,660.56 1,673.87 0.0M
2025-02-03 1,667.55 1,687.95 1,667.55 1,684.82 0.0M
2025-01-31 1,650.63 1,653.44 1,640.58 1,644.53 0.0M
2025-01-30 1,656.59 1,657.58 1,646.84 1,648.49 0.0M
2025-01-29 1,658.11 1,658.44 1,649.46 1,652.29 0.0M
2025-01-28 1,666.42 1,676.07 1,653.62 1,663.60 0.0M
2025-01-27 1,654.26 1,665.59 1,649.42 1,662.93 0.0M
2025-01-24 1,663.26 1,671.93 1,654.09 1,667.26 0.0M
2025-01-23 1,671.28 1,676.48 1,663.58 1,666.76 0.0M
2025-01-22 1,678.35 1,681.39 1,672.94 1,675.64 0.0M
2025-01-21 1,681.38 1,702.02 1,679.18 1,690.35 0.0M
2025-01-20 1,700.26 1,700.26 1,685.36 1,691.70 0.0M
2025-01-17 1,711.90 1,730.67 1,710.36 1,712.07 0.0M
2025-01-16 1,696.21 1,707.81 1,689.22 1,706.44 0.0M
2025-01-15 1,696.87 1,709.87 1,694.82 1,704.91 0.0M
2025-01-14 1,692.63 1,717.99 1,689.92 1,710.21 0.0M
2025-01-10 1,681.54 1,690.60 1,677.01 1,690.60 0.0M
2025-01-09 1,661.44 1,681.98 1,660.61 1,677.18 0.0M
2025-01-08 1,654.00 1,662.23 1,652.84 1,656.80 0.0M
2025-01-07 1,656.57 1,663.73 1,640.92 1,647.08 0.0M
2025-01-06 1,646.11 1,670.01 1,643.96 1,665.40 0.0M