TOPIX Core 30 Market Dividend included (TOPXCDV)

TOPXCDV
🏛️ Japan →
2,892.42
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
2025-09-26 2,892.42 2,892.42 2,892.42 2,892.42 0.0M
2025-09-25 2,894.52 2,894.52 2,894.52 2,894.52 0.0M
2025-09-24 2,876.73 2,876.73 2,876.73 2,876.73 0.0M
2025-09-23 2,862.19 2,862.19 2,862.19 2,862.19 0.0M
2025-09-22 2,862.19 2,862.19 2,862.19 2,862.19 0.0M
2025-09-19 2,845.01 2,845.01 2,845.01 2,845.01 0.0M
2025-09-18 2,855.98 2,855.98 2,855.98 2,855.98 0.0M
2025-09-17 2,843.26 2,843.26 2,843.26 2,843.26 0.0M
2025-09-16 2,857.56 2,857.56 2,857.56 2,857.56 0.0M
2025-09-15 2,856.60 2,856.60 2,856.60 2,856.60 0.0M
2025-09-12 2,856.60 2,856.60 2,856.60 2,856.60 0.0M
2025-09-11 2,841.38 2,841.38 2,841.38 2,841.38 0.0M
2025-09-10 2,833.68 2,833.68 2,833.68 2,833.68 0.0M
2025-09-09 2,808.93 2,808.93 2,808.93 2,808.93 0.0M
2025-09-08 2,828.54 2,828.54 2,828.54 2,828.54 0.0M
2025-09-06 2,799.56 2,799.56 2,799.56 2,799.56 0.0M
2025-09-05 2,799.56 2,799.56 2,799.56 2,799.56 0.0M
2025-09-04 2,775.48 2,775.48 2,775.48 2,775.48 0.0M
2025-09-03 2,733.57 2,733.57 2,733.57 2,733.57 0.0M
2025-09-02 2,779.57 2,779.57 2,779.57 2,779.57 0.0M
2025-09-01 2,763.47 2,763.47 2,763.47 2,763.47 0.0M
2025-08-29 2,782.71 2,782.71 2,782.71 2,782.71 0.0M
2025-08-28 2,801.61 2,801.61 2,801.61 2,801.61 0.0M
2025-08-27 2,776.97 2,776.97 2,776.97 2,776.97 0.0M
2025-08-26 2,786.61 2,786.61 2,786.61 2,786.61 0.0M
2025-08-25 2,826.69 2,826.69 2,826.69 2,826.69 0.0M
2025-08-22 2,815.21 2,815.21 2,815.21 2,815.21 0.0M
2025-08-21 2,795.61 2,795.61 2,795.61 2,795.61 0.0M
2025-08-20 2,821.25 2,821.25 2,821.25 2,821.25 0.0M
2025-08-19 2,843.89 2,843.89 2,843.89 2,843.89 0.0M
2025-08-18 2,858.99 2,858.99 2,858.99 2,858.99 0.0M
2025-08-15 2,851.58 2,851.58 2,851.58 2,851.58 0.0M
2025-08-14 2,779.66 2,779.66 2,779.66 2,779.66 0.0M
2025-08-13 2,815.79 2,815.79 2,815.79 2,815.79 0.0M
2025-08-12 2,789.48 2,789.48 2,789.48 2,789.48 0.0M
2025-08-11 2,732.80 2,732.80 2,732.80 2,732.80 0.0M
2025-08-08 2,732.80 2,732.80 2,732.80 2,732.80 0.0M
2025-08-07 2,679.51 2,679.51 2,679.51 2,679.51 0.0M
2025-08-06 2,659.42 2,659.42 2,659.42 2,659.42 0.0M
2025-08-05 2,632.04 2,632.04 2,632.04 2,632.04 0.0M
2025-08-04 2,612.24 2,612.24 2,612.24 2,612.24 0.0M
2025-08-01 2,653.51 2,653.51 2,653.51 2,653.51 0.0M
2025-07-31 2,678.10 2,678.10 2,678.10 2,678.10 0.0M
2025-07-30 2,657.65 2,657.65 2,657.65 2,657.65 0.0M
2025-07-29 2,651.89 2,651.89 2,651.89 2,651.89 0.0M
2025-07-28 2,681.91 2,681.91 2,681.91 2,681.91 0.0M
2025-07-25 2,706.69 2,706.69 2,706.69 2,706.69 0.0M
2025-07-24 2,743.86 2,743.86 2,743.86 2,743.86 0.0M
2025-07-23 2,681.99 2,681.99 2,681.99 2,681.99 0.0M
2025-07-22 2,574.42 2,574.42 2,574.42 2,574.42 0.0M
2025-07-21 2,564.97 2,564.97 2,564.97 2,564.97 0.0M
2025-07-18 2,564.97 2,564.97 2,564.97 2,564.97 0.0M
2025-07-17 2,565.35 2,565.35 2,565.35 2,565.35 0.0M
2025-07-16 2,548.90 2,548.90 2,548.90 2,548.90 0.0M
2025-07-15 2,556.72 2,556.72 2,556.72 2,556.72 0.0M
2025-07-14 2,548.60 2,548.60 2,548.60 2,548.60 0.0M
2025-07-11 2,550.20 2,550.20 2,550.20 2,550.20 0.0M
2025-07-10 2,542.06 2,542.06 2,542.06 2,542.06 0.0M
2025-07-09 2,560.12 2,560.12 2,560.12 2,560.12 0.0M
2025-07-08 2,555.41 2,555.41 2,555.41 2,555.41 0.0M
2025-07-07 2,553.82 2,553.82 2,553.82 2,553.82 0.0M
2025-07-04 2,570.96 2,570.96 2,570.96 2,570.96 0.0M
2025-07-03 2,569.89 2,569.89 2,569.89 2,569.89 0.0M
2025-07-02 2,565.35 2,565.35 2,565.35 2,565.35 0.0M
2025-07-01 2,569.18 2,569.18 2,569.18 2,569.18 0.0M
2025-06-30 2,596.83 2,596.83 2,596.83 2,596.83 0.0M
2025-06-27 2,590.50 2,590.50 2,590.50 2,590.50 0.0M
2025-06-26 2,540.45 2,540.45 2,540.45 2,540.45 0.0M
2025-06-25 2,513.36 2,513.36 2,513.36 2,513.36 0.0M
2025-06-24 2,511.99 2,511.99 2,511.99 2,511.99 0.0M
2025-06-23 2,483.65 2,483.65 2,483.65 2,483.65 0.0M
2025-06-20 2,496.84 2,496.84 2,496.84 2,496.84 0.0M
2025-06-19 2,523.97 2,523.97 2,523.97 2,523.97 0.0M
2025-06-18 2,546.57 2,546.57 2,546.57 2,546.57 0.0M
2025-06-17 2,523.90 2,523.90 2,523.90 2,523.90 0.0M
2025-06-16 2,516.90 2,516.90 2,516.90 2,516.90 0.0M
2025-06-14 2,499.25 2,499.25 2,499.25 2,499.25 0.0M
2025-06-13 2,499.25 2,499.25 2,499.25 2,499.25 0.0M
2025-06-12 2,532.97 2,532.97 2,532.97 2,532.97 0.0M
2025-06-11 2,539.05 2,539.05 2,539.05 2,539.05 0.0M
2025-06-10 2,543.49 2,543.49 2,543.49 2,543.49 0.0M
2025-06-09 2,545.64 2,545.64 2,545.64 2,545.64 0.0M
2025-06-06 2,526.65 2,526.65 2,526.65 2,526.65 0.0M
2025-06-05 2,513.69 2,513.69 2,513.69 2,513.69 0.0M
2025-06-04 2,547.58 2,547.58 2,547.58 2,547.58 0.0M
2025-06-03 2,527.71 2,527.71 2,527.71 2,527.71 0.0M
2025-06-02 2,536.08 2,536.08 2,536.08 2,536.08 0.0M
2025-05-30 2,572.54 2,572.54 2,572.54 2,572.54 0.0M
2025-05-29 2,593.81 2,593.81 2,593.81 2,593.81 0.0M
2025-05-28 2,537.79 2,537.79 2,537.79 2,537.79 0.0M
2025-05-27 2,539.15 2,539.15 2,539.15 2,539.15 0.0M
2025-05-26 2,514.96 2,514.96 2,514.96 2,514.96 0.0M
2025-05-23 2,498.88 2,498.88 2,498.88 2,498.88 0.0M
2025-05-22 2,477.18 2,477.18 2,477.18 2,477.18 0.0M
2025-05-21 2,497.74 2,497.74 2,497.74 2,497.74 0.0M
2025-05-20 2,507.95 2,507.95 2,507.95 2,507.95 0.0M
2025-05-19 2,492.80 2,492.80 2,492.80 2,492.80 0.0M
2025-05-16 2,488.86 2,488.86 2,488.86 2,488.86 0.0M
2025-05-15 2,489.76 2,489.76 2,489.76 2,489.76 0.0M
2025-05-14 2,520.85 2,520.85 2,520.85 2,520.85 0.0M
2025-05-13 2,526.33 2,526.33 2,526.33 2,526.33 0.0M
2025-05-12 2,475.80 2,475.80 2,475.80 2,475.80 0.0M
2025-05-09 2,474.79 2,474.79 2,474.79 2,474.79 0.0M
2025-05-08 2,445.99 2,445.99 2,445.99 2,445.99 0.0M
2025-05-07 2,453.24 2,453.24 2,453.24 2,453.24 0.0M
2025-05-02 2,448.48 2,448.48 2,448.48 2,448.48 0.0M
2025-05-01 2,439.53 2,439.53 2,439.53 2,439.53 0.0M
2025-04-30 2,430.82 2,430.82 2,430.82 2,430.82 0.0M
2025-04-28 2,412.97 2,412.97 2,412.97 2,412.97 0.0M
2025-04-25 2,386.27 2,386.27 2,386.27 2,386.27 0.0M
2025-04-24 2,343.46 2,343.46 2,343.46 2,343.46 0.0M
2025-04-23 2,313.05 2,313.05 2,313.05 2,313.05 0.0M
2025-04-22 2,247.97 2,247.97 2,247.97 2,247.97 0.0M
2025-04-21 2,252.23 2,252.23 2,252.23 2,252.23 0.0M
2025-04-18 2,290.23 2,290.23 2,290.23 2,290.23 0.0M
2025-04-17 2,272.06 2,272.06 2,272.06 2,272.06 0.0M
2025-04-16 2,238.83 2,238.83 2,238.83 2,238.83 0.0M
2025-04-15 2,260.10 2,260.10 2,260.10 2,260.10 0.0M
2025-04-14 2,219.51 2,219.51 2,219.51 2,219.51 0.0M
2025-04-11 2,203.64 2,203.64 2,203.64 2,203.64 0.0M
2025-04-10 2,290.30 2,290.30 2,290.30 2,290.30 0.0M
2025-04-09 2,099.30 2,099.30 2,099.30 2,099.30 0.0M
2025-04-08 2,186.13 2,186.13 2,186.13 2,186.13 0.0M
2025-04-07 2,030.44 2,030.44 2,030.44 2,030.44 0.0M
2025-04-04 2,217.48 2,217.48 2,217.48 2,217.48 0.0M
2025-04-03 2,314.87 2,314.87 2,314.87 2,314.87 0.0M
2025-04-02 2,407.01 2,407.01 2,407.01 2,407.01 0.0M
2025-04-01 2,410.17 2,410.17 2,410.17 2,410.17 0.0M
2025-03-31 2,403.77 2,403.77 2,403.77 2,403.77 0.0M
2025-03-28 2,501.55 2,501.55 2,501.55 2,501.55 0.0M
2025-03-27 2,534.62 2,534.62 2,534.62 2,534.62 0.0M
2025-03-26 2,536.53 2,536.53 2,536.53 2,536.53 0.0M
2025-03-25 2,516.90 2,516.90 2,516.90 2,516.90 0.0M
2025-03-24 2,517.15 2,517.15 2,517.15 2,517.15 0.0M
2025-03-21 2,534.67 2,534.67 2,534.67 2,534.67 0.0M
2025-03-19 2,510.65 2,510.65 2,510.65 2,510.65 0.0M
2025-03-18 2,491.65 2,491.65 2,491.65 2,491.65 0.0M
2025-03-17 2,451.87 2,451.87 2,451.87 2,451.87 0.0M
2025-03-14 2,421.80 2,421.80 2,421.80 2,421.80 0.0M
2025-03-13 2,406.94 2,406.94 2,406.94 2,406.94 0.0M
2025-03-12 2,406.01 2,406.01 2,406.01 2,406.01 0.0M
2025-03-11 2,377.83 2,377.83 2,377.83 2,377.83 0.0M
2025-03-10 2,409.85 2,409.85 2,409.85 2,409.85 0.0M
2025-03-07 2,422.27 2,422.27 2,422.27 2,422.27 0.0M
2025-03-06 2,477.56 2,477.56 2,477.56 2,477.56 0.0M
2025-03-05 2,434.67 2,434.67 2,434.67 2,434.67 0.0M
2025-03-04 2,430.00 2,430.00 2,430.00 2,430.00 0.0M
2025-03-03 2,451.89 2,451.89 2,451.89 2,451.89 0.0M
2025-02-28 2,398.75 2,398.75 2,398.75 2,398.75 0.0M
2025-02-27 2,457.57 2,457.57 2,457.57 2,457.57 0.0M
2025-02-26 2,434.27 2,434.27 2,434.27 2,434.27 0.0M
2025-02-25 2,450.83 2,450.83 2,450.83 2,450.83 0.0M
2025-02-21 2,466.19 2,466.19 2,466.19 2,466.19 0.0M
2025-02-20 2,475.70 2,475.70 2,475.70 2,475.70 0.0M
2025-02-19 2,510.80 2,510.80 2,510.80 2,510.80 0.0M
2025-02-18 2,522.41 2,522.41 2,522.41 2,522.41 0.0M
2025-02-17 2,518.27 2,518.27 2,518.27 2,518.27 0.0M
2025-02-14 2,499.84 2,499.84 2,499.84 2,499.84 0.0M
2025-02-13 2,492.67 2,492.67 2,492.67 2,492.67 0.0M
2025-02-12 2,464.80 2,464.80 2,464.80 2,464.80 0.0M
2025-02-10 2,465.90 2,465.90 2,465.90 2,465.90 0.0M
2025-02-07 2,480.08 2,480.08 2,480.08 2,480.08 0.0M
2025-02-06 2,507.36 2,507.36 2,507.36 2,507.36 0.0M
2025-02-05 2,516.41 2,516.41 2,516.41 2,516.41 0.0M
2025-02-04 2,501.41 2,501.41 2,501.41 2,501.41 0.0M
2025-02-03 2,482.04 2,482.04 2,482.04 2,482.04 0.0M
2025-01-31 2,548.70 2,548.70 2,548.70 2,548.70 0.0M
2025-01-30 2,538.21 2,538.21 2,538.21 2,538.21 0.0M
2025-01-29 2,535.57 2,535.57 2,535.57 2,535.57 0.0M
2025-01-28 2,516.10 2,516.10 2,516.10 2,516.10 0.0M
2025-01-27 2,521.38 2,521.38 2,521.38 2,521.38 0.0M
2025-01-24 2,526.11 2,526.11 2,526.11 2,526.11 0.0M
2025-01-23 2,532.32 2,532.32 2,532.32 2,532.32 0.0M
2025-01-22 2,509.70 2,509.70 2,509.70 2,509.70 0.0M
2025-01-21 2,483.04 2,483.04 2,483.04 2,483.04 0.0M
2025-01-20 2,484.77 2,484.77 2,484.77 2,484.77 0.0M
2025-01-17 2,447.22 2,447.22 2,447.22 2,447.22 0.0M
2025-01-16 2,463.21 2,463.21 2,463.21 2,463.21 0.0M
2025-01-15 2,466.63 2,466.63 2,466.63 2,466.63 0.0M
2025-01-14 2,455.09 2,455.09 2,455.09 2,455.09 0.0M
2025-01-10 2,487.15 2,487.15 2,487.15 2,487.15 0.0M
2025-01-09 2,513.50 2,513.50 2,513.50 2,513.50 0.0M
2025-01-08 2,550.51 2,550.51 2,550.51 2,550.51 0.0M
2025-01-07 2,566.13 2,566.13 2,566.13 2,566.13 0.0M
2025-01-06 2,522.05 2,522.05 2,522.05 2,522.05 0.0M