Topix 100 Dividend included (TOPX100DV)

TOPX100DV
🏛️ Japan →
3,707.15
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
2021-12-30 2,084.66 2,084.66 2,084.66 2,084.66 0.0M
2021-12-29 2,089.48 2,089.48 2,089.48 2,089.48 0.0M
2021-12-28 2,097.45 2,097.45 2,097.45 2,097.45 0.0M
2021-12-27 2,069.33 2,069.33 2,069.33 2,069.33 0.0M
2021-12-24 2,076.97 2,076.97 2,076.97 2,076.97 0.0M
2021-12-23 2,080.16 2,080.16 2,080.16 2,080.16 0.0M
2021-12-22 2,059.40 2,059.40 2,059.40 2,059.40 0.0M
2021-12-21 2,056.93 2,056.93 2,056.93 2,056.93 0.0M
2021-12-20 2,027.01 2,027.01 2,027.01 2,027.01 0.0M
2021-12-17 2,071.18 2,071.18 2,071.18 2,071.18 0.0M
2021-12-16 2,101.78 2,101.78 2,101.78 2,101.78 0.0M
2021-12-15 2,068.82 2,068.82 2,068.82 2,068.82 0.0M
2021-12-14 2,055.08 2,055.08 2,055.08 2,055.08 0.0M
2021-12-13 2,056.81 2,056.81 2,056.81 2,056.81 0.0M
2021-12-10 2,054.74 2,054.74 2,054.74 2,054.74 0.0M
2021-12-09 2,070.49 2,070.49 2,070.49 2,070.49 0.0M
2021-12-08 2,082.54 2,082.54 2,082.54 2,082.54 0.0M
2021-12-07 2,066.83 2,066.83 2,066.83 2,066.83 0.0M
2021-12-06 2,027.50 2,027.50 2,027.50 2,027.50 0.0M
2021-12-03 2,040.43 2,040.43 2,040.43 2,040.43 0.0M
2021-12-02 2,012.21 2,012.21 2,012.21 2,012.21 0.0M
2021-12-01 2,020.66 2,020.66 2,020.66 2,020.66 0.0M
2021-11-30 2,008.96 2,008.96 2,008.96 2,008.96 0.0M
2021-11-29 2,031.92 2,031.92 2,031.92 2,031.92 0.0M
2021-11-26 2,067.91 2,067.91 2,067.91 2,067.91 0.0M
2021-11-25 2,110.20 2,110.20 2,110.20 2,110.20 0.0M
2021-11-24 2,102.30 2,102.30 2,102.30 2,102.30 0.0M
2021-11-22 2,124.60 2,124.60 2,124.60 2,124.60 0.0M
2021-11-19 2,128.05 2,128.05 2,128.05 2,128.05 0.0M
2021-11-18 2,117.91 2,117.91 2,117.91 2,117.91 0.0M
2021-11-17 2,119.77 2,119.77 2,119.77 2,119.77 0.0M
2021-11-16 2,131.76 2,131.76 2,131.76 2,131.76 0.0M
2021-11-15 2,125.01 2,125.01 2,125.01 2,125.01 0.0M
2021-11-12 2,113.05 2,113.05 2,113.05 2,113.05 0.0M
2021-11-11 2,086.23 2,086.23 2,086.23 2,086.23 0.0M
2021-11-10 2,077.21 2,077.21 2,077.21 2,077.21 0.0M
2021-11-09 2,089.23 2,089.23 2,089.23 2,089.23 0.0M
2021-11-08 2,104.16 2,104.16 2,104.16 2,104.16 0.0M
2021-11-05 2,110.08 2,110.08 2,110.08 2,110.08 0.0M
2021-11-04 2,124.98 2,124.98 2,124.98 2,124.98 0.0M
2021-11-02 2,099.14 2,099.14 2,099.14 2,099.14 0.0M
2021-11-01 2,109.10 2,109.10 2,109.10 2,109.10 0.0M
2021-10-29 2,060.88 2,060.88 2,060.88 2,060.88 0.0M
2021-10-28 2,055.37 2,055.37 2,055.37 2,055.37 0.0M
2021-10-27 2,078.17 2,078.17 2,078.17 2,078.17 0.0M
2021-10-26 2,081.64 2,081.64 2,081.64 2,081.64 0.0M
2021-10-25 2,054.41 2,054.41 2,054.41 2,054.41 0.0M
2021-10-22 2,062.39 2,062.39 2,062.39 2,062.39 0.0M
2021-10-21 2,060.90 2,060.90 2,060.90 2,060.90 0.0M
2021-10-20 2,089.33 2,089.33 2,089.33 2,089.33 0.0M
2021-10-19 2,085.70 2,085.70 2,085.70 2,085.70 0.0M
2021-10-18 2,081.27 2,081.27 2,081.27 2,081.27 0.0M
2021-10-15 2,084.69 2,084.69 2,084.69 2,084.69 0.0M
2021-10-14 2,048.96 2,048.96 2,048.96 2,048.96 0.0M
2021-10-13 2,034.99 2,034.99 2,034.99 2,034.99 0.0M
2021-10-12 2,045.88 2,045.88 2,045.88 2,045.88 0.0M
2021-10-11 2,056.22 2,056.22 2,056.22 2,056.22 0.0M
2021-10-08 2,015.06 2,015.06 2,015.06 2,015.06 0.0M
2021-10-07 1,991.37 1,991.37 1,991.37 1,991.37 0.0M
2021-10-06 1,992.62 1,992.62 1,992.62 1,992.62 0.0M
2021-10-05 1,999.21 1,999.21 1,999.21 1,999.21 0.0M
2021-10-04 2,025.90 2,025.90 2,025.90 2,025.90 0.0M
2021-10-01 2,041.38 2,041.38 2,041.38 2,041.38 0.0M
2021-09-30 2,087.82 2,087.82 2,087.82 2,087.82 0.0M
2021-09-29 2,095.23 2,095.23 2,095.23 2,095.23 0.0M
2021-09-28 2,125.21 2,125.21 2,125.21 2,125.21 0.0M
2021-09-27 2,126.38 2,126.38 2,126.38 2,126.38 0.0M
2021-09-24 2,124.13 2,124.13 2,124.13 2,124.13 0.0M
2021-09-22 2,076.18 2,076.18 2,076.18 2,076.18 0.0M
2021-09-21 2,095.22 2,095.22 2,095.22 2,095.22 0.0M
2021-09-17 2,130.57 2,130.57 2,130.57 2,130.57 0.0M
2021-09-16 2,121.63 2,121.63 2,121.63 2,121.63 0.0M
2021-09-15 2,127.95 2,127.95 2,127.95 2,127.95 0.0M
2021-09-14 2,149.77 2,149.77 2,149.77 2,149.77 0.0M
2021-09-13 2,128.82 2,128.82 2,128.82 2,128.82 0.0M
2021-09-10 2,124.96 2,124.96 2,124.96 2,124.96 0.0M
2021-09-09 2,099.87 2,099.87 2,099.87 2,099.87 0.0M
2021-09-08 2,115.09 2,115.09 2,115.09 2,115.09 0.0M
2021-09-07 2,100.99 2,100.99 2,100.99 2,100.99 0.0M
2021-09-06 2,074.51 2,074.51 2,074.51 2,074.51 0.0M
2021-09-03 2,045.79 2,045.79 2,045.79 2,045.79 0.0M
2021-09-02 2,012.10 2,012.10 2,012.10 2,012.10 0.0M
2021-09-01 2,011.39 2,011.39 2,011.39 2,011.39 0.0M
2021-08-31 1,989.82 1,989.82 1,989.82 1,989.82 0.0M
2021-08-30 1,976.08 1,976.08 1,976.08 1,976.08 0.0M
2021-08-27 1,957.62 1,957.62 1,957.62 1,957.62 0.0M
2021-08-26 1,965.89 1,965.89 1,965.89 1,965.89 0.0M
2021-08-25 1,968.11 1,968.11 1,968.11 1,968.11 0.0M
2021-08-24 1,966.92 1,966.92 1,966.92 1,966.92 0.0M
2021-08-23 1,949.77 1,949.77 1,949.77 1,949.77 0.0M
2021-08-20 1,912.74 1,912.74 1,912.74 1,912.74 0.0M
2021-08-19 1,930.84 1,930.84 1,930.84 1,930.84 0.0M
2021-08-18 1,959.46 1,959.46 1,959.46 1,959.46 0.0M
2021-08-17 1,952.52 1,952.52 1,952.52 1,952.52 0.0M
2021-08-16 1,960.78 1,960.78 1,960.78 1,960.78 0.0M
2021-08-13 1,993.20 1,993.20 1,993.20 1,993.20 0.0M
2021-08-12 1,987.99 1,987.99 1,987.99 1,987.99 0.0M
2021-08-11 1,989.03 1,989.03 1,989.03 1,989.03 0.0M
2021-08-10 1,966.31 1,966.31 1,966.31 1,966.31 0.0M
2021-08-06 1,959.99 1,959.99 1,959.99 1,959.99 0.0M
2021-08-05 1,960.01 1,960.01 1,960.01 1,960.01 0.0M
2021-08-04 1,949.75 1,949.75 1,949.75 1,949.75 0.0M
2021-08-03 1,959.37 1,959.37 1,959.37 1,959.37 0.0M
2021-08-02 1,967.43 1,967.43 1,967.43 1,967.43 0.0M
2021-07-30 1,929.63 1,929.63 1,929.63 1,929.63 0.0M
2021-07-29 1,955.88 1,955.88 1,955.88 1,955.88 0.0M
2021-07-28 1,945.84 1,945.84 1,945.84 1,945.84 0.0M
2021-07-27 1,962.10 1,962.10 1,962.10 1,962.10 0.0M
2021-07-26 1,949.86 1,949.86 1,949.86 1,949.86 0.0M
2021-07-21 1,930.31 1,930.31 1,930.31 1,930.31 0.0M
2021-07-20 1,916.42 1,916.42 1,916.42 1,916.42 0.0M
2021-07-19 1,935.64 1,935.64 1,935.64 1,935.64 0.0M
2021-07-16 1,960.04 1,960.04 1,960.04 1,960.04 0.0M
2021-07-15 1,970.29 1,970.29 1,970.29 1,970.29 0.0M
2021-07-14 1,993.40 1,993.40 1,993.40 1,993.40 0.0M
2021-07-13 2,000.07 2,000.07 2,000.07 2,000.07 0.0M
2021-07-12 1,985.72 1,985.72 1,985.72 1,985.72 0.0M
2021-07-09 1,944.44 1,944.44 1,944.44 1,944.44 0.0M
2021-07-08 1,953.73 1,953.73 1,953.73 1,953.73 0.0M
2021-07-07 1,969.66 1,969.66 1,969.66 1,969.66 0.0M
2021-07-06 1,987.10 1,987.10 1,987.10 1,987.10 0.0M
2021-07-05 1,979.18 1,979.18 1,979.18 1,979.18 0.0M
2021-07-02 1,989.10 1,989.10 1,989.10 1,989.10 0.0M
2021-07-01 1,970.71 1,970.71 1,970.71 1,970.71 0.0M
2021-06-30 1,973.30 1,973.30 1,973.30 1,973.30 0.0M
2021-06-29 1,980.48 1,980.48 1,980.48 1,980.48 0.0M
2021-06-28 1,993.68 1,993.68 1,993.68 1,993.68 0.0M
2021-06-25 1,991.86 1,991.86 1,991.86 1,991.86 0.0M
2021-06-24 1,976.05 1,976.05 1,976.05 1,976.05 0.0M
2021-06-23 1,976.97 1,976.97 1,976.97 1,976.97 0.0M
2021-06-22 1,989.94 1,989.94 1,989.94 1,989.94 0.0M
2021-06-21 1,926.95 1,926.95 1,926.95 1,926.95 0.0M
2021-06-18 1,975.58 1,975.58 1,975.58 1,975.58 0.0M
2021-06-17 1,993.96 1,993.96 1,993.96 1,993.96 0.0M
2021-06-16 2,005.49 2,005.49 2,005.49 2,005.49 0.0M
2021-06-15 2,007.35 2,007.35 2,007.35 2,007.35 0.0M
2021-06-14 1,988.92 1,988.92 1,988.92 1,988.92 0.0M
2021-06-11 1,983.74 1,983.74 1,983.74 1,983.74 0.0M
2021-06-10 1,986.03 1,986.03 1,986.03 1,986.03 0.0M
2021-06-09 1,987.55 1,987.55 1,987.55 1,987.55 0.0M
2021-06-08 1,994.55 1,994.55 1,994.55 1,994.55 0.0M
2021-06-07 1,994.31 1,994.31 1,994.31 1,994.31 0.0M
2021-06-04 1,993.88 1,993.88 1,993.88 1,993.88 0.0M
2021-06-03 1,994.56 1,994.56 1,994.56 1,994.56 0.0M
2021-06-02 1,976.06 1,976.06 1,976.06 1,976.06 0.0M
2021-06-01 1,958.54 1,958.54 1,958.54 1,958.54 0.0M
2021-05-31 1,955.83 1,955.83 1,955.83 1,955.83 0.0M
2021-05-28 1,979.07 1,979.07 1,979.07 1,979.07 0.0M
2021-05-27 1,940.33 1,940.33 1,940.33 1,940.33 0.0M
2021-05-26 1,948.10 1,948.10 1,948.10 1,948.10 0.0M
2021-05-25 1,945.42 1,945.42 1,945.42 1,945.42 0.0M
2021-05-24 1,936.37 1,936.37 1,936.37 1,936.37 0.0M
2021-05-21 1,928.49 1,928.49 1,928.49 1,928.49 0.0M
2021-05-20 1,918.11 1,918.11 1,918.11 1,918.11 0.0M
2021-05-19 1,920.83 1,920.83 1,920.83 1,920.83 0.0M
2021-05-18 1,930.34 1,930.34 1,930.34 1,930.34 0.0M
2021-05-17 1,896.99 1,896.99 1,896.99 1,896.99 0.0M
2021-05-14 1,899.78 1,899.78 1,899.78 1,899.78 0.0M
2021-05-13 1,866.85 1,866.85 1,866.85 1,866.85 0.0M
2021-05-12 1,893.30 1,893.30 1,893.30 1,893.30 0.0M
2021-05-11 1,918.89 1,918.89 1,918.89 1,918.89 0.0M
2021-05-10 1,966.19 1,966.19 1,966.19 1,966.19 0.0M
2021-05-07 1,944.38 1,944.38 1,944.38 1,944.38 0.0M
2021-05-06 1,942.09 1,942.09 1,942.09 1,942.09 0.0M
2021-04-30 1,907.33 1,907.33 1,907.33 1,907.33 0.0M
2021-04-28 1,922.00 1,922.00 1,922.00 1,922.00 0.0M
2021-04-27 1,911.24 1,911.24 1,911.24 1,911.24 0.0M
2021-04-26 1,929.94 1,929.94 1,929.94 1,929.94 0.0M
2021-04-23 1,928.02 1,928.02 1,928.02 1,928.02 0.0M
2021-04-22 1,936.52 1,936.52 1,936.52 1,936.52 0.0M
2021-04-21 1,900.52 1,900.52 1,900.52 1,900.52 0.0M
2021-04-20 1,936.35 1,936.35 1,936.35 1,936.35 0.0M
2021-04-19 1,965.85 1,965.85 1,965.85 1,965.85 0.0M
2021-04-16 1,971.19 1,971.19 1,971.19 1,971.19 0.0M
2021-04-15 1,969.57 1,969.57 1,969.57 1,969.57 0.0M
2021-04-14 1,960.31 1,960.31 1,960.31 1,960.31 0.0M
2021-04-13 1,967.65 1,967.65 1,967.65 1,967.65 0.0M
2021-04-12 1,961.78 1,961.78 1,961.78 1,961.78 0.0M
2021-04-09 1,966.72 1,966.72 1,966.72 1,966.72 0.0M
2021-04-08 1,957.73 1,957.73 1,957.73 1,957.73 0.0M
2021-04-07 1,970.90 1,970.90 1,970.90 1,970.90 0.0M
2021-04-06 1,967.26 1,967.26 1,967.26 1,967.26 0.0M
2021-04-05 1,996.98 1,996.98 1,996.98 1,996.98 0.0M
2021-04-02 1,983.92 1,983.92 1,983.92 1,983.92 0.0M
2021-04-01 1,967.30 1,967.30 1,967.30 1,967.30 0.0M
2021-03-31 1,962.51 1,962.51 1,962.51 1,962.51 0.0M
2021-03-30 1,985.14 1,985.14 1,985.14 1,985.14 0.0M
2021-03-29 1,979.78 1,979.78 1,979.78 1,979.78 0.0M
2021-03-26 1,970.28 1,970.28 1,970.28 1,970.28 0.0M
2021-03-25 1,939.23 1,939.23 1,939.23 1,939.23 0.0M
2021-03-24 1,914.67 1,914.67 1,914.67 1,914.67 0.0M
2021-03-23 1,958.59 1,958.59 1,958.59 1,958.59 0.0M
2021-03-22 1,973.25 1,973.25 1,973.25 1,973.25 0.0M
2021-03-19 1,999.70 1,999.70 1,999.70 1,999.70 0.0M
2021-03-18 2,000.21 2,000.21 2,000.21 2,000.21 0.0M
2021-03-17 1,974.14 1,974.14 1,974.14 1,974.14 0.0M
2021-03-16 1,974.06 1,974.06 1,974.06 1,974.06 0.0M
2021-03-15 1,960.39 1,960.39 1,960.39 1,960.39 0.0M
2021-03-12 1,946.15 1,946.15 1,946.15 1,946.15 0.0M
2021-03-11 1,917.50 1,917.50 1,917.50 1,917.50 0.0M
2021-03-10 1,918.35 1,918.35 1,918.35 1,918.35 0.0M
2021-03-09 1,915.21 1,915.21 1,915.21 1,915.21 0.0M
2021-03-08 1,893.14 1,893.14 1,893.14 1,893.14 0.0M
2021-03-05 1,896.01 1,896.01 1,896.01 1,896.01 0.0M
2021-03-04 1,886.14 1,886.14 1,886.14 1,886.14 0.0M
2021-03-03 1,913.30 1,913.30 1,913.30 1,913.30 0.0M
2021-03-02 1,903.96 1,903.96 1,903.96 1,903.96 0.0M
2021-03-01 1,911.76 1,911.76 1,911.76 1,911.76 0.0M
2021-02-26 1,875.24 1,875.24 1,875.24 1,875.24 0.0M
2021-02-25 1,940.38 1,940.38 1,940.38 1,940.38 0.0M
2021-02-24 1,913.11 1,913.11 1,913.11 1,913.11 0.0M
2021-02-22 1,950.32 1,950.32 1,950.32 1,950.32 0.0M
2021-02-19 1,942.83 1,942.83 1,942.83 1,942.83 0.0M
2021-02-18 1,955.51 1,955.51 1,955.51 1,955.51 0.0M
2021-02-17 1,973.14 1,973.14 1,973.14 1,973.14 0.0M
2021-02-16 1,977.45 1,977.45 1,977.45 1,977.45 0.0M
2021-02-15 1,958.70 1,958.70 1,958.70 1,958.70 0.0M
2021-02-12 1,935.40 1,935.40 1,935.40 1,935.40 0.0M
2021-02-10 1,929.94 1,929.94 1,929.94 1,929.94 0.0M
2021-02-09 1,920.69 1,920.69 1,920.69 1,920.69 0.0M
2021-02-08 1,919.28 1,919.28 1,919.28 1,919.28 0.0M
2021-02-05 1,885.68 1,885.68 1,885.68 1,885.68 0.0M
2021-02-04 1,856.21 1,856.21 1,856.21 1,856.21 0.0M
2021-02-03 1,860.98 1,860.98 1,860.98 1,860.98 0.0M
2021-02-02 1,834.44 1,834.44 1,834.44 1,834.44 0.0M
2021-02-01 1,819.38 1,819.38 1,819.38 1,819.38 0.0M
2021-01-29 1,799.88 1,799.88 1,799.88 1,799.88 0.0M
2021-01-28 1,830.28 1,830.28 1,830.28 1,830.28 0.0M
2021-01-27 1,859.58 1,859.58 1,859.58 1,859.58 0.0M
2021-01-26 1,849.90 1,849.90 1,849.90 1,849.90 0.0M
2021-01-25 1,866.39 1,866.39 1,866.39 1,866.39 0.0M
2021-01-22 1,863.12 1,863.12 1,863.12 1,863.12 0.0M
2021-01-21 1,867.66 1,867.66 1,867.66 1,867.66 0.0M
2021-01-20 1,856.67 1,856.67 1,856.67 1,856.67 0.0M
2021-01-19 1,865.63 1,865.63 1,865.63 1,865.63 0.0M
2021-01-18 1,851.25 1,851.25 1,851.25 1,851.25 0.0M
2021-01-15 1,862.73 1,862.73 1,862.73 1,862.73 0.0M
2021-01-14 1,877.40 1,877.40 1,877.40 1,877.40 0.0M
2021-01-13 1,868.20 1,868.20 1,868.20 1,868.20 0.0M
2021-01-12 1,865.04 1,865.04 1,865.04 1,865.04 0.0M
2021-01-08 1,859.12 1,859.12 1,859.12 1,859.12 0.0M
2021-01-07 1,829.10 1,829.10 1,829.10 1,829.10 0.0M
2021-01-06 1,796.70 1,796.70 1,796.70 1,796.70 0.0M
2021-01-05 1,791.15 1,791.15 1,791.15 1,791.15 0.0M
2021-01-04 1,796.75 1,796.75 1,796.75 1,796.75 0.0M