TOPIX 1000 Dividend included (TOPX1000DV)

TOPX1000DV
🏛️ Japan →
4,667.95
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
2023-12-29 3,338.44 3,338.44 3,338.44 3,338.44 0.0M
2023-12-28 3,332.52 3,332.52 3,332.52 3,332.52 0.0M
2023-12-27 3,333.40 3,333.40 3,333.40 3,333.40 0.0M
2023-12-26 3,296.06 3,296.06 3,296.06 3,296.06 0.0M
2023-12-25 3,294.24 3,294.24 3,294.24 3,294.24 0.0M
2023-12-22 3,292.54 3,292.54 3,292.54 3,292.54 0.0M
2023-12-21 3,278.26 3,278.26 3,278.26 3,278.26 0.0M
2023-12-20 3,311.42 3,311.42 3,311.42 3,311.42 0.0M
2023-12-19 3,289.16 3,289.16 3,289.16 3,289.16 0.0M
2023-12-18 3,265.45 3,265.45 3,265.45 3,265.45 0.0M
2023-12-15 3,287.28 3,287.28 3,287.28 3,287.28 0.0M
2023-12-14 3,271.77 3,271.77 3,271.77 3,271.77 0.0M
2023-12-13 3,319.64 3,319.64 3,319.64 3,319.64 0.0M
2023-12-12 3,317.27 3,317.27 3,317.27 3,317.27 0.0M
2023-12-11 3,324.57 3,324.57 3,324.57 3,324.57 0.0M
2023-12-08 3,276.49 3,276.49 3,276.49 3,276.49 0.0M
2023-12-07 3,326.40 3,326.40 3,326.40 3,326.40 0.0M
2023-12-06 3,364.81 3,364.81 3,364.81 3,364.81 0.0M
2023-12-05 3,301.92 3,301.92 3,301.92 3,301.92 0.0M
2023-12-04 3,329.48 3,329.48 3,329.48 3,329.48 0.0M
2023-12-01 3,358.34 3,358.34 3,358.34 3,358.34 0.0M
2023-11-30 3,347.22 3,347.22 3,347.22 3,347.22 0.0M
2023-11-29 3,331.37 3,331.37 3,331.37 3,331.37 0.0M
2023-11-28 3,348.57 3,348.57 3,348.57 3,348.57 0.0M
2023-11-27 3,356.41 3,356.41 3,356.41 3,356.41 0.0M
2023-11-24 3,369.61 3,369.61 3,369.61 3,369.61 0.0M
2023-11-22 3,351.63 3,351.63 3,351.63 3,351.63 0.0M
2023-11-21 3,336.96 3,336.96 3,336.96 3,336.96 0.0M
2023-11-20 3,344.24 3,344.24 3,344.24 3,344.24 0.0M
2023-11-17 3,370.36 3,370.36 3,370.36 3,370.36 0.0M
2023-11-16 3,339.05 3,339.05 3,339.05 3,339.05 0.0M
2023-11-15 3,345.14 3,345.14 3,345.14 3,345.14 0.0M
2023-11-14 3,304.97 3,304.97 3,304.97 3,304.97 0.0M
2023-11-13 3,292.29 3,292.29 3,292.29 3,292.29 0.0M
2023-11-10 3,292.04 3,292.04 3,292.04 3,292.04 0.0M
2023-11-09 3,290.19 3,290.19 3,290.19 3,290.19 0.0M
2023-11-08 3,248.95 3,248.95 3,248.95 3,248.95 0.0M
2023-11-07 3,286.45 3,286.45 3,286.45 3,286.45 0.0M
2023-11-06 3,326.04 3,326.04 3,326.04 3,326.04 0.0M
2023-11-02 3,272.02 3,272.02 3,272.02 3,272.02 0.0M
2023-11-01 3,255.25 3,255.25 3,255.25 3,255.25 0.0M
2023-10-31 3,173.87 3,173.87 3,173.87 3,173.87 0.0M
2023-10-30 3,142.63 3,142.63 3,142.63 3,142.63 0.0M
2023-10-27 3,175.05 3,175.05 3,175.05 3,175.05 0.0M
2023-10-26 3,132.90 3,132.90 3,132.90 3,132.90 0.0M
2023-10-25 3,175.81 3,175.81 3,175.81 3,175.81 0.0M
2023-10-24 3,156.46 3,156.46 3,156.46 3,156.46 0.0M
2023-10-23 3,154.36 3,154.36 3,154.36 3,154.36 0.0M
2023-10-20 3,177.51 3,177.51 3,177.51 3,177.51 0.0M
2023-10-19 3,189.75 3,189.75 3,189.75 3,189.75 0.0M
2023-10-18 3,233.96 3,233.96 3,233.96 3,233.96 0.0M
2023-10-17 3,230.18 3,230.18 3,230.18 3,230.18 0.0M
2023-10-16 3,203.96 3,203.96 3,203.96 3,203.96 0.0M
2023-10-13 3,253.58 3,253.58 3,253.58 3,253.58 0.0M
2023-10-12 3,300.78 3,300.78 3,300.78 3,300.78 0.0M
2023-10-11 3,251.38 3,251.38 3,251.38 3,251.38 0.0M
2023-10-10 3,256.94 3,256.94 3,256.94 3,256.94 0.0M
2023-10-06 3,188.80 3,188.80 3,188.80 3,188.80 0.0M
2023-10-05 3,188.94 3,188.94 3,188.94 3,188.94 0.0M
2023-10-04 3,125.99 3,125.99 3,125.99 3,125.99 0.0M
2023-10-03 3,205.55 3,205.55 3,205.55 3,205.55 0.0M
2023-10-02 3,260.15 3,260.15 3,260.15 3,260.15 0.0M
2023-09-29 3,272.40 3,272.40 3,272.40 3,272.40 0.0M
2023-09-28 3,303.37 3,303.37 3,303.37 3,303.37 0.0M
2023-09-27 3,322.28 3,322.28 3,322.28 3,322.28 0.0M
2023-09-26 3,311.93 3,311.93 3,311.93 3,311.93 0.0M
2023-09-25 3,330.91 3,330.91 3,330.91 3,330.91 0.0M
2023-09-22 3,318.42 3,318.42 3,318.42 3,318.42 0.0M
2023-09-21 3,328.86 3,328.86 3,328.86 3,328.86 0.0M
2023-09-20 3,361.00 3,361.00 3,361.00 3,361.00 0.0M
2023-09-19 3,394.57 3,394.57 3,394.57 3,394.57 0.0M
2023-09-15 3,392.21 3,392.21 3,392.21 3,392.21 0.0M
2023-09-14 3,359.99 3,359.99 3,359.99 3,359.99 0.0M
2023-09-13 3,321.84 3,321.84 3,321.84 3,321.84 0.0M
2023-09-12 3,323.33 3,323.33 3,323.33 3,323.33 0.0M
2023-09-11 3,295.92 3,295.92 3,295.92 3,295.92 0.0M
2023-09-08 3,293.87 3,293.87 3,293.87 3,293.87 0.0M
2023-09-07 3,328.04 3,328.04 3,328.04 3,328.04 0.0M
2023-09-06 3,340.79 3,340.79 3,340.79 3,340.79 0.0M
2023-09-05 3,319.80 3,319.80 3,319.80 3,319.80 0.0M
2023-09-04 3,314.09 3,314.09 3,314.09 3,314.09 0.0M
2023-09-01 3,280.72 3,280.72 3,280.72 3,280.72 0.0M
2023-08-31 3,256.04 3,256.04 3,256.04 3,256.04 0.0M
2023-08-30 3,229.78 3,229.78 3,229.78 3,229.78 0.0M
2023-08-29 3,214.96 3,214.96 3,214.96 3,214.96 0.0M
2023-08-28 3,210.30 3,210.30 3,210.30 3,210.30 0.0M
2023-08-25 3,163.44 3,163.44 3,163.44 3,163.44 0.0M
2023-08-24 3,192.09 3,192.09 3,192.09 3,192.09 0.0M
2023-08-23 3,178.66 3,178.66 3,178.66 3,178.66 0.0M
2023-08-22 3,163.22 3,163.22 3,163.22 3,163.22 0.0M
2023-08-21 3,129.04 3,129.04 3,129.04 3,129.04 0.0M
2023-08-18 3,123.61 3,123.61 3,123.61 3,123.61 0.0M
2023-08-17 3,145.55 3,145.55 3,145.55 3,145.55 0.0M
2023-08-16 3,156.21 3,156.21 3,156.21 3,156.21 0.0M
2023-08-15 3,197.72 3,197.72 3,197.72 3,197.72 0.0M
2023-08-14 3,184.71 3,184.71 3,184.71 3,184.71 0.0M
2023-08-10 3,216.73 3,216.73 3,216.73 3,216.73 0.0M
2023-08-09 3,187.06 3,187.06 3,187.06 3,187.06 0.0M
2023-08-08 3,200.08 3,200.08 3,200.08 3,200.08 0.0M
2023-08-07 3,188.64 3,188.64 3,188.64 3,188.64 0.0M
2023-08-04 3,176.00 3,176.00 3,176.00 3,176.00 0.0M
2023-08-03 3,167.16 3,167.16 3,167.16 3,167.16 0.0M
2023-08-02 3,213.53 3,213.53 3,213.53 3,213.53 0.0M
2023-08-01 3,263.71 3,263.71 3,263.71 3,263.71 0.0M
2023-07-31 3,242.98 3,242.98 3,242.98 3,242.98 0.0M
2023-07-28 3,198.29 3,198.29 3,198.29 3,198.29 0.0M
2023-07-27 3,204.50 3,204.50 3,204.50 3,204.50 0.0M
2023-07-26 3,187.36 3,187.36 3,187.36 3,187.36 0.0M
2023-07-25 3,190.59 3,190.59 3,190.59 3,190.59 0.0M
2023-07-24 3,184.83 3,184.83 3,184.83 3,184.83 0.0M
2023-07-21 3,158.61 3,158.61 3,158.61 3,158.61 0.0M
2023-07-20 3,156.40 3,156.40 3,156.40 3,156.40 0.0M
2023-07-19 3,181.84 3,181.84 3,181.84 3,181.84 0.0M
2023-07-18 3,144.66 3,144.66 3,144.66 3,144.66 0.0M
2023-07-14 3,126.50 3,126.50 3,126.50 3,126.50 0.0M
2023-07-13 3,131.66 3,131.66 3,131.66 3,131.66 0.0M
2023-07-12 3,101.26 3,101.26 3,101.26 3,101.26 0.0M
2023-07-11 3,121.87 3,121.87 3,121.87 3,121.87 0.0M
2023-07-10 3,131.52 3,131.52 3,131.52 3,131.52 0.0M
2023-07-07 3,148.05 3,148.05 3,148.05 3,148.05 0.0M
2023-07-06 3,179.48 3,179.48 3,179.48 3,179.48 0.0M
2023-07-05 3,219.48 3,219.48 3,219.48 3,219.48 0.0M
2023-07-04 3,219.53 3,219.53 3,219.53 3,219.53 0.0M
2023-07-03 3,240.20 3,240.20 3,240.20 3,240.20 0.0M
2023-06-30 3,195.02 3,195.02 3,195.02 3,195.02 0.0M
2023-06-29 3,205.80 3,205.80 3,205.80 3,205.80 0.0M
2023-06-28 3,205.35 3,205.35 3,205.35 3,205.35 0.0M
2023-06-27 3,142.55 3,142.55 3,142.55 3,142.55 0.0M
2023-06-26 3,151.12 3,151.12 3,151.12 3,151.12 0.0M
2023-06-23 3,157.02 3,157.02 3,157.02 3,157.02 0.0M
2023-06-22 3,201.91 3,201.91 3,201.91 3,201.91 0.0M
2023-06-21 3,198.77 3,198.77 3,198.77 3,198.77 0.0M
2023-06-20 3,183.19 3,183.19 3,183.19 3,183.19 0.0M
2023-06-19 3,193.13 3,193.13 3,193.13 3,193.13 0.0M
2023-06-16 3,207.89 3,207.89 3,207.89 3,207.89 0.0M
2023-06-15 3,199.33 3,199.33 3,199.33 3,199.33 0.0M
2023-06-14 3,200.42 3,200.42 3,200.42 3,200.42 0.0M
2023-06-13 3,158.15 3,158.15 3,158.15 3,158.15 0.0M
2023-06-12 3,121.45 3,121.45 3,121.45 3,121.45 0.0M
2023-06-09 3,101.98 3,101.98 3,101.98 3,101.98 0.0M
2023-06-08 3,056.03 3,056.03 3,056.03 3,056.03 0.0M
2023-06-07 3,076.74 3,076.74 3,076.74 3,076.74 0.0M
2023-06-06 3,119.47 3,119.47 3,119.47 3,119.47 0.0M
2023-06-05 3,095.89 3,095.89 3,095.89 3,095.89 0.0M
2023-06-02 3,044.00 3,044.00 3,044.00 3,044.00 0.0M
2023-06-01 2,997.35 2,997.35 2,997.35 2,997.35 0.0M
2023-05-31 2,970.81 2,970.81 2,970.81 2,970.81 0.0M
2023-05-30 3,008.78 3,008.78 3,008.78 3,008.78 0.0M
2023-05-29 3,010.75 3,010.75 3,010.75 3,010.75 0.0M
2023-05-26 2,989.99 2,989.99 2,989.99 2,989.99 0.0M
2023-05-25 2,989.66 2,989.66 2,989.66 2,989.66 0.0M
2023-05-24 2,998.73 2,998.73 2,998.73 2,998.73 0.0M
2023-05-23 3,011.67 3,011.67 3,011.67 3,011.67 0.0M
2023-05-22 3,031.48 3,031.48 3,031.48 3,031.48 0.0M
2023-05-19 3,011.74 3,011.74 3,011.74 3,011.74 0.0M
2023-05-18 3,006.07 3,006.07 3,006.07 3,006.07 0.0M
2023-05-17 2,971.63 2,971.63 2,971.63 2,971.63 0.0M
2023-05-16 2,962.39 2,962.39 2,962.39 2,962.39 0.0M
2023-05-15 2,944.80 2,944.80 2,944.80 2,944.80 0.0M
2023-05-12 2,918.65 2,918.65 2,918.65 2,918.65 0.0M
2023-05-11 2,899.64 2,899.64 2,899.64 2,899.64 0.0M
2023-05-10 2,903.46 2,903.46 2,903.46 2,903.46 0.0M
2023-05-09 2,919.57 2,919.57 2,919.57 2,919.57 0.0M
2023-05-08 2,882.55 2,882.55 2,882.55 2,882.55 0.0M
2023-05-02 2,889.32 2,889.32 2,889.32 2,889.32 0.0M
2023-05-01 2,892.92 2,892.92 2,892.92 2,892.92 0.0M
2023-04-28 2,863.94 2,863.94 2,863.94 2,863.94 0.0M
2023-04-27 2,829.58 2,829.58 2,829.58 2,829.58 0.0M
2023-04-26 2,817.35 2,817.35 2,817.35 2,817.35 0.0M
2023-04-25 2,842.56 2,842.56 2,842.56 2,842.56 0.0M
2023-04-24 2,835.85 2,835.85 2,835.85 2,835.85 0.0M
2023-04-21 2,832.86 2,832.86 2,832.86 2,832.86 0.0M
2023-04-20 2,839.42 2,839.42 2,839.42 2,839.42 0.0M
2023-04-19 2,840.65 2,840.65 2,840.65 2,840.65 0.0M
2023-04-18 2,841.15 2,841.15 2,841.15 2,841.15 0.0M
2023-04-17 2,821.86 2,821.86 2,821.86 2,821.86 0.0M
2023-04-14 2,809.94 2,809.94 2,809.94 2,809.94 0.0M
2023-04-13 2,794.84 2,794.84 2,794.84 2,794.84 0.0M
2023-04-12 2,793.58 2,793.58 2,793.58 2,793.58 0.0M
2023-04-11 2,772.56 2,772.56 2,772.56 2,772.56 0.0M
2023-04-10 2,751.13 2,751.13 2,751.13 2,751.13 0.0M
2023-04-07 2,735.79 2,735.79 2,735.79 2,735.79 0.0M
2023-04-06 2,730.16 2,730.16 2,730.16 2,730.16 0.0M
2023-04-05 2,761.43 2,761.43 2,761.43 2,761.43 0.0M
2023-04-04 2,815.22 2,815.22 2,815.22 2,815.22 0.0M
2023-04-03 2,807.75 2,807.75 2,807.75 2,807.75 0.0M
2023-03-31 2,788.37 2,788.37 2,788.37 2,788.37 0.0M
2023-03-30 2,760.03 2,760.03 2,760.03 2,760.03 0.0M
2023-03-29 2,744.65 2,744.65 2,744.65 2,744.65 0.0M
2023-03-28 2,705.26 2,705.26 2,705.26 2,705.26 0.0M
2023-03-27 2,698.00 2,698.00 2,698.00 2,698.00 0.0M
2023-03-24 2,689.24 2,689.24 2,689.24 2,689.24 0.0M
2023-03-23 2,692.02 2,692.02 2,692.02 2,692.02 0.0M
2023-03-22 2,700.33 2,700.33 2,700.33 2,700.33 0.0M
2023-03-20 2,654.05 2,654.05 2,654.05 2,654.05 0.0M
2023-03-17 2,695.03 2,695.03 2,695.03 2,695.03 0.0M
2023-03-16 2,664.01 2,664.01 2,664.01 2,664.01 0.0M
2023-03-15 2,695.21 2,695.21 2,695.21 2,695.21 0.0M
2023-03-14 2,678.66 2,678.66 2,678.66 2,678.66 0.0M
2023-03-13 2,752.02 2,752.02 2,752.02 2,752.02 0.0M
2023-03-10 2,794.08 2,794.08 2,794.08 2,794.08 0.0M
2023-03-09 2,848.51 2,848.51 2,848.51 2,848.51 0.0M
2023-03-08 2,821.04 2,821.04 2,821.04 2,821.04 0.0M
2023-03-07 2,812.64 2,812.64 2,812.64 2,812.64 0.0M
2023-03-06 2,801.23 2,801.23 2,801.23 2,801.23 0.0M
2023-03-03 2,777.54 2,777.54 2,777.54 2,777.54 0.0M
2023-03-02 2,743.02 2,743.02 2,743.02 2,743.02 0.0M
2023-03-01 2,747.46 2,747.46 2,747.46 2,747.46 0.0M
2023-02-28 2,741.63 2,741.63 2,741.63 2,741.63 0.0M
2023-02-27 2,740.77 2,740.77 2,740.77 2,740.77 0.0M
2023-02-24 2,734.48 2,734.48 2,734.48 2,734.48 0.0M
2023-02-22 2,716.57 2,716.57 2,716.57 2,716.57 0.0M
2023-02-21 2,747.64 2,747.64 2,747.64 2,747.64 0.0M
2023-02-20 2,751.19 2,751.19 2,751.19 2,751.19 0.0M
2023-02-17 2,740.70 2,740.70 2,740.70 2,740.70 0.0M
2023-02-16 2,753.24 2,753.24 2,753.24 2,753.24 0.0M
2023-02-15 2,734.94 2,734.94 2,734.94 2,734.94 0.0M
2023-02-14 2,742.14 2,742.14 2,742.14 2,742.14 0.0M
2023-02-13 2,721.06 2,721.06 2,721.06 2,721.06 0.0M
2023-02-10 2,733.84 2,733.84 2,733.84 2,733.84 0.0M
2023-02-09 2,730.91 2,730.91 2,730.91 2,730.91 0.0M
2023-02-08 2,729.70 2,729.70 2,729.70 2,729.70 0.0M
2023-02-07 2,729.21 2,729.21 2,729.21 2,729.21 0.0M
2023-02-06 2,723.40 2,723.40 2,723.40 2,723.40 0.0M
2023-02-03 2,711.04 2,711.04 2,711.04 2,711.04 0.0M
2023-02-02 2,703.39 2,703.39 2,703.39 2,703.39 0.0M
2023-02-01 2,713.06 2,713.06 2,713.06 2,713.06 0.0M
2023-01-31 2,717.45 2,717.45 2,717.45 2,717.45 0.0M
2023-01-30 2,728.04 2,728.04 2,728.04 2,728.04 0.0M
2023-01-27 2,728.53 2,728.53 2,728.53 2,728.53 0.0M
2023-01-26 2,722.56 2,722.56 2,722.56 2,722.56 0.0M
2023-01-25 2,725.59 2,725.59 2,725.59 2,725.59 0.0M
2023-01-24 2,714.86 2,714.86 2,714.86 2,714.86 0.0M
2023-01-23 2,676.58 2,676.58 2,676.58 2,676.58 0.0M
2023-01-20 2,651.29 2,651.29 2,651.29 2,651.29 0.0M
2023-01-19 2,636.02 2,636.02 2,636.02 2,636.02 0.0M
2023-01-18 2,663.14 2,663.14 2,663.14 2,663.14 0.0M
2023-01-17 2,618.50 2,618.50 2,618.50 2,618.50 0.0M
2023-01-16 2,595.59 2,595.59 2,595.59 2,595.59 0.0M
2023-01-13 2,618.78 2,618.78 2,618.78 2,618.78 0.0M
2023-01-12 2,625.95 2,625.95 2,625.95 2,625.95 0.0M
2023-01-11 2,615.92 2,615.92 2,615.92 2,615.92 0.0M
2023-01-10 2,587.91 2,587.91 2,587.91 2,587.91 0.0M
2023-01-06 2,580.95 2,580.95 2,580.95 2,580.95 0.0M
2023-01-05 2,571.57 2,571.57 2,571.57 2,571.57 0.0M
2023-01-04 2,569.96 2,569.96 2,569.96 2,569.96 0.0M