Topix 500 Dividend included (TOPX500DV)

TOPX500DV
🏛️ Japan →
4,160.95
Letzte Aktualisierung: 2025-09-30
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 2,994.79 2,994.79 2,994.79 2,994.79 0.0M
2023-12-28 2,989.73 2,989.73 2,989.73 2,989.73 0.0M
2023-12-27 2,991.29 2,991.29 2,991.29 2,991.29 0.0M
2023-12-26 2,958.04 2,958.04 2,958.04 2,958.04 0.0M
2023-12-25 2,956.91 2,956.91 2,956.91 2,956.91 0.0M
2023-12-22 2,954.37 2,954.37 2,954.37 2,954.37 0.0M
2023-12-21 2,942.21 2,942.21 2,942.21 2,942.21 0.0M
2023-12-20 2,972.28 2,972.28 2,972.28 2,972.28 0.0M
2023-12-19 2,951.32 2,951.32 2,951.32 2,951.32 0.0M
2023-12-18 2,930.31 2,930.31 2,930.31 2,930.31 0.0M
2023-12-15 2,950.34 2,950.34 2,950.34 2,950.34 0.0M
2023-12-14 2,935.98 2,935.98 2,935.98 2,935.98 0.0M
2023-12-13 2,979.99 2,979.99 2,979.99 2,979.99 0.0M
2023-12-12 2,978.04 2,978.04 2,978.04 2,978.04 0.0M
2023-12-11 2,984.41 2,984.41 2,984.41 2,984.41 0.0M
2023-12-08 2,941.01 2,941.01 2,941.01 2,941.01 0.0M
2023-12-07 2,985.97 2,985.97 2,985.97 2,985.97 0.0M
2023-12-06 3,020.31 3,020.31 3,020.31 3,020.31 0.0M
2023-12-05 2,963.81 2,963.81 2,963.81 2,963.81 0.0M
2023-12-04 2,987.46 2,987.46 2,987.46 2,987.46 0.0M
2023-12-01 3,014.95 3,014.95 3,014.95 3,014.95 0.0M
2023-11-30 3,004.53 3,004.53 3,004.53 3,004.53 0.0M
2023-11-29 2,990.38 2,990.38 2,990.38 2,990.38 0.0M
2023-11-28 3,006.15 3,006.15 3,006.15 3,006.15 0.0M
2023-11-27 3,014.30 3,014.30 3,014.30 3,014.30 0.0M
2023-11-24 3,026.55 3,026.55 3,026.55 3,026.55 0.0M
2023-11-22 3,010.01 3,010.01 3,010.01 3,010.01 0.0M
2023-11-21 2,997.20 2,997.20 2,997.20 2,997.20 0.0M
2023-11-20 3,005.27 3,005.27 3,005.27 3,005.27 0.0M
2023-11-17 3,029.16 3,029.16 3,029.16 3,029.16 0.0M
2023-11-16 3,001.45 3,001.45 3,001.45 3,001.45 0.0M
2023-11-15 3,005.58 3,005.58 3,005.58 3,005.58 0.0M
2023-11-14 2,969.16 2,969.16 2,969.16 2,969.16 0.0M
2023-11-13 2,957.22 2,957.22 2,957.22 2,957.22 0.0M
2023-11-10 2,956.36 2,956.36 2,956.36 2,956.36 0.0M
2023-11-09 2,955.12 2,955.12 2,955.12 2,955.12 0.0M
2023-11-08 2,917.59 2,917.59 2,917.59 2,917.59 0.0M
2023-11-07 2,951.06 2,951.06 2,951.06 2,951.06 0.0M
2023-11-06 2,987.07 2,987.07 2,987.07 2,987.07 0.0M
2023-11-02 2,938.23 2,938.23 2,938.23 2,938.23 0.0M
2023-11-01 2,922.70 2,922.70 2,922.70 2,922.70 0.0M
2023-10-31 2,847.20 2,847.20 2,847.20 2,847.20 0.0M
2023-10-30 2,820.42 2,820.42 2,820.42 2,820.42 0.0M
2023-10-27 2,849.07 2,849.07 2,849.07 2,849.07 0.0M
2023-10-26 2,812.44 2,812.44 2,812.44 2,812.44 0.0M
2023-10-25 2,851.61 2,851.61 2,851.61 2,851.61 0.0M
2023-10-24 2,833.40 2,833.40 2,833.40 2,833.40 0.0M
2023-10-23 2,832.43 2,832.43 2,832.43 2,832.43 0.0M
2023-10-20 2,852.59 2,852.59 2,852.59 2,852.59 0.0M
2023-10-19 2,863.75 2,863.75 2,863.75 2,863.75 0.0M
2023-10-18 2,904.00 2,904.00 2,904.00 2,904.00 0.0M
2023-10-17 2,901.42 2,901.42 2,901.42 2,901.42 0.0M
2023-10-16 2,877.70 2,877.70 2,877.70 2,877.70 0.0M
2023-10-13 2,922.16 2,922.16 2,922.16 2,922.16 0.0M
2023-10-12 2,963.96 2,963.96 2,963.96 2,963.96 0.0M
2023-10-11 2,919.23 2,919.23 2,919.23 2,919.23 0.0M
2023-10-10 2,923.12 2,923.12 2,923.12 2,923.12 0.0M
2023-10-06 2,861.46 2,861.46 2,861.46 2,861.46 0.0M
2023-10-05 2,862.69 2,862.69 2,862.69 2,862.69 0.0M
2023-10-04 2,805.98 2,805.98 2,805.98 2,805.98 0.0M
2023-10-03 2,877.51 2,877.51 2,877.51 2,877.51 0.0M
2023-10-02 2,926.09 2,926.09 2,926.09 2,926.09 0.0M
2023-09-29 2,936.82 2,936.82 2,936.82 2,936.82 0.0M
2023-09-28 2,964.46 2,964.46 2,964.46 2,964.46 0.0M
2023-09-27 2,981.53 2,981.53 2,981.53 2,981.53 0.0M
2023-09-26 2,972.76 2,972.76 2,972.76 2,972.76 0.0M
2023-09-25 2,990.07 2,990.07 2,990.07 2,990.07 0.0M
2023-09-22 2,979.69 2,979.69 2,979.69 2,979.69 0.0M
2023-09-21 2,989.85 2,989.85 2,989.85 2,989.85 0.0M
2023-09-20 3,019.64 3,019.64 3,019.64 3,019.64 0.0M
2023-09-19 3,049.17 3,049.17 3,049.17 3,049.17 0.0M
2023-09-15 3,047.32 3,047.32 3,047.32 3,047.32 0.0M
2023-09-14 3,017.36 3,017.36 3,017.36 3,017.36 0.0M
2023-09-13 2,981.90 2,981.90 2,981.90 2,981.90 0.0M
2023-09-12 2,982.27 2,982.27 2,982.27 2,982.27 0.0M
2023-09-11 2,957.35 2,957.35 2,957.35 2,957.35 0.0M
2023-09-08 2,955.40 2,955.40 2,955.40 2,955.40 0.0M
2023-09-07 2,985.89 2,985.89 2,985.89 2,985.89 0.0M
2023-09-06 2,997.35 2,997.35 2,997.35 2,997.35 0.0M
2023-09-05 2,977.71 2,977.71 2,977.71 2,977.71 0.0M
2023-09-04 2,972.90 2,972.90 2,972.90 2,972.90 0.0M
2023-09-01 2,942.99 2,942.99 2,942.99 2,942.99 0.0M
2023-08-31 2,920.91 2,920.91 2,920.91 2,920.91 0.0M
2023-08-30 2,897.29 2,897.29 2,897.29 2,897.29 0.0M
2023-08-29 2,883.94 2,883.94 2,883.94 2,883.94 0.0M
2023-08-28 2,880.38 2,880.38 2,880.38 2,880.38 0.0M
2023-08-25 2,837.58 2,837.58 2,837.58 2,837.58 0.0M
2023-08-24 2,864.16 2,864.16 2,864.16 2,864.16 0.0M
2023-08-23 2,851.91 2,851.91 2,851.91 2,851.91 0.0M
2023-08-22 2,838.37 2,838.37 2,838.37 2,838.37 0.0M
2023-08-21 2,807.44 2,807.44 2,807.44 2,807.44 0.0M
2023-08-18 2,803.07 2,803.07 2,803.07 2,803.07 0.0M
2023-08-17 2,822.28 2,822.28 2,822.28 2,822.28 0.0M
2023-08-16 2,831.71 2,831.71 2,831.71 2,831.71 0.0M
2023-08-15 2,869.56 2,869.56 2,869.56 2,869.56 0.0M
2023-08-14 2,857.79 2,857.79 2,857.79 2,857.79 0.0M
2023-08-10 2,887.46 2,887.46 2,887.46 2,887.46 0.0M
2023-08-09 2,860.89 2,860.89 2,860.89 2,860.89 0.0M
2023-08-08 2,873.31 2,873.31 2,873.31 2,873.31 0.0M
2023-08-07 2,862.29 2,862.29 2,862.29 2,862.29 0.0M
2023-08-04 2,851.07 2,851.07 2,851.07 2,851.07 0.0M
2023-08-03 2,843.62 2,843.62 2,843.62 2,843.62 0.0M
2023-08-02 2,885.09 2,885.09 2,885.09 2,885.09 0.0M
2023-08-01 2,931.30 2,931.30 2,931.30 2,931.30 0.0M
2023-07-31 2,912.20 2,912.20 2,912.20 2,912.20 0.0M
2023-07-28 2,871.88 2,871.88 2,871.88 2,871.88 0.0M
2023-07-27 2,878.19 2,878.19 2,878.19 2,878.19 0.0M
2023-07-26 2,862.40 2,862.40 2,862.40 2,862.40 0.0M
2023-07-25 2,865.26 2,865.26 2,865.26 2,865.26 0.0M
2023-07-24 2,860.44 2,860.44 2,860.44 2,860.44 0.0M
2023-07-21 2,836.85 2,836.85 2,836.85 2,836.85 0.0M
2023-07-20 2,834.32 2,834.32 2,834.32 2,834.32 0.0M
2023-07-19 2,857.36 2,857.36 2,857.36 2,857.36 0.0M
2023-07-18 2,823.63 2,823.63 2,823.63 2,823.63 0.0M
2023-07-14 2,807.44 2,807.44 2,807.44 2,807.44 0.0M
2023-07-13 2,812.34 2,812.34 2,812.34 2,812.34 0.0M
2023-07-12 2,784.24 2,784.24 2,784.24 2,784.24 0.0M
2023-07-11 2,802.67 2,802.67 2,802.67 2,802.67 0.0M
2023-07-10 2,811.63 2,811.63 2,811.63 2,811.63 0.0M
2023-07-07 2,827.67 2,827.67 2,827.67 2,827.67 0.0M
2023-07-06 2,856.84 2,856.84 2,856.84 2,856.84 0.0M
2023-07-05 2,893.09 2,893.09 2,893.09 2,893.09 0.0M
2023-07-04 2,892.47 2,892.47 2,892.47 2,892.47 0.0M
2023-07-03 2,912.15 2,912.15 2,912.15 2,912.15 0.0M
2023-06-30 2,871.28 2,871.28 2,871.28 2,871.28 0.0M
2023-06-29 2,881.07 2,881.07 2,881.07 2,881.07 0.0M
2023-06-28 2,880.72 2,880.72 2,880.72 2,880.72 0.0M
2023-06-27 2,824.21 2,824.21 2,824.21 2,824.21 0.0M
2023-06-26 2,831.78 2,831.78 2,831.78 2,831.78 0.0M
2023-06-23 2,836.62 2,836.62 2,836.62 2,836.62 0.0M
2023-06-22 2,877.37 2,877.37 2,877.37 2,877.37 0.0M
2023-06-21 2,874.46 2,874.46 2,874.46 2,874.46 0.0M
2023-06-20 2,860.58 2,860.58 2,860.58 2,860.58 0.0M
2023-06-19 2,870.06 2,870.06 2,870.06 2,870.06 0.0M
2023-06-16 2,884.39 2,884.39 2,884.39 2,884.39 0.0M
2023-06-15 2,876.90 2,876.90 2,876.90 2,876.90 0.0M
2023-06-14 2,877.96 2,877.96 2,877.96 2,877.96 0.0M
2023-06-13 2,838.43 2,838.43 2,838.43 2,838.43 0.0M
2023-06-12 2,804.67 2,804.67 2,804.67 2,804.67 0.0M
2023-06-09 2,787.85 2,787.85 2,787.85 2,787.85 0.0M
2023-06-08 2,745.92 2,745.92 2,745.92 2,745.92 0.0M
2023-06-07 2,764.21 2,764.21 2,764.21 2,764.21 0.0M
2023-06-06 2,804.23 2,804.23 2,804.23 2,804.23 0.0M
2023-06-05 2,781.68 2,781.68 2,781.68 2,781.68 0.0M
2023-06-02 2,734.20 2,734.20 2,734.20 2,734.20 0.0M
2023-06-01 2,692.49 2,692.49 2,692.49 2,692.49 0.0M
2023-05-31 2,667.41 2,667.41 2,667.41 2,667.41 0.0M
2023-05-30 2,701.12 2,701.12 2,701.12 2,701.12 0.0M
2023-05-29 2,702.47 2,702.47 2,702.47 2,702.47 0.0M
2023-05-26 2,683.44 2,683.44 2,683.44 2,683.44 0.0M
2023-05-25 2,682.28 2,682.28 2,682.28 2,682.28 0.0M
2023-05-24 2,691.02 2,691.02 2,691.02 2,691.02 0.0M
2023-05-23 2,702.38 2,702.38 2,702.38 2,702.38 0.0M
2023-05-22 2,719.88 2,719.88 2,719.88 2,719.88 0.0M
2023-05-19 2,701.78 2,701.78 2,701.78 2,701.78 0.0M
2023-05-18 2,696.36 2,696.36 2,696.36 2,696.36 0.0M
2023-05-17 2,664.15 2,664.15 2,664.15 2,664.15 0.0M
2023-05-16 2,654.86 2,654.86 2,654.86 2,654.86 0.0M
2023-05-15 2,639.00 2,639.00 2,639.00 2,639.00 0.0M
2023-05-12 2,614.84 2,614.84 2,614.84 2,614.84 0.0M
2023-05-11 2,597.22 2,597.22 2,597.22 2,597.22 0.0M
2023-05-10 2,600.57 2,600.57 2,600.57 2,600.57 0.0M
2023-05-09 2,615.02 2,615.02 2,615.02 2,615.02 0.0M
2023-05-08 2,581.38 2,581.38 2,581.38 2,581.38 0.0M
2023-05-02 2,588.48 2,588.48 2,588.48 2,588.48 0.0M
2023-05-01 2,591.54 2,591.54 2,591.54 2,591.54 0.0M
2023-04-28 2,565.05 2,565.05 2,565.05 2,565.05 0.0M
2023-04-27 2,534.85 2,534.85 2,534.85 2,534.85 0.0M
2023-04-26 2,523.47 2,523.47 2,523.47 2,523.47 0.0M
2023-04-25 2,545.60 2,545.60 2,545.60 2,545.60 0.0M
2023-04-24 2,539.46 2,539.46 2,539.46 2,539.46 0.0M
2023-04-21 2,537.18 2,537.18 2,537.18 2,537.18 0.0M
2023-04-20 2,543.43 2,543.43 2,543.43 2,543.43 0.0M
2023-04-19 2,544.89 2,544.89 2,544.89 2,544.89 0.0M
2023-04-18 2,544.81 2,544.81 2,544.81 2,544.81 0.0M
2023-04-17 2,527.44 2,527.44 2,527.44 2,527.44 0.0M
2023-04-14 2,516.24 2,516.24 2,516.24 2,516.24 0.0M
2023-04-13 2,502.71 2,502.71 2,502.71 2,502.71 0.0M
2023-04-12 2,501.90 2,501.90 2,501.90 2,501.90 0.0M
2023-04-11 2,482.80 2,482.80 2,482.80 2,482.80 0.0M
2023-04-10 2,463.48 2,463.48 2,463.48 2,463.48 0.0M
2023-04-07 2,449.70 2,449.70 2,449.70 2,449.70 0.0M
2023-04-06 2,444.98 2,444.98 2,444.98 2,444.98 0.0M
2023-04-05 2,472.79 2,472.79 2,472.79 2,472.79 0.0M
2023-04-04 2,520.30 2,520.30 2,520.30 2,520.30 0.0M
2023-04-03 2,512.80 2,512.80 2,512.80 2,512.80 0.0M
2023-03-31 2,495.95 2,495.95 2,495.95 2,495.95 0.0M
2023-03-30 2,470.01 2,470.01 2,470.01 2,470.01 0.0M
2023-03-29 2,455.93 2,455.93 2,455.93 2,455.93 0.0M
2023-03-28 2,421.36 2,421.36 2,421.36 2,421.36 0.0M
2023-03-27 2,413.95 2,413.95 2,413.95 2,413.95 0.0M
2023-03-24 2,406.34 2,406.34 2,406.34 2,406.34 0.0M
2023-03-23 2,409.09 2,409.09 2,409.09 2,409.09 0.0M
2023-03-22 2,417.38 2,417.38 2,417.38 2,417.38 0.0M
2023-03-20 2,375.64 2,375.64 2,375.64 2,375.64 0.0M
2023-03-17 2,411.36 2,411.36 2,411.36 2,411.36 0.0M
2023-03-16 2,383.43 2,383.43 2,383.43 2,383.43 0.0M
2023-03-15 2,410.52 2,410.52 2,410.52 2,410.52 0.0M
2023-03-14 2,396.87 2,396.87 2,396.87 2,396.87 0.0M
2023-03-13 2,462.03 2,462.03 2,462.03 2,462.03 0.0M
2023-03-10 2,499.31 2,499.31 2,499.31 2,499.31 0.0M
2023-03-09 2,548.57 2,548.57 2,548.57 2,548.57 0.0M
2023-03-08 2,524.26 2,524.26 2,524.26 2,524.26 0.0M
2023-03-07 2,517.09 2,517.09 2,517.09 2,517.09 0.0M
2023-03-06 2,507.34 2,507.34 2,507.34 2,507.34 0.0M
2023-03-03 2,485.42 2,485.42 2,485.42 2,485.42 0.0M
2023-03-02 2,454.00 2,454.00 2,454.00 2,454.00 0.0M
2023-03-01 2,458.06 2,458.06 2,458.06 2,458.06 0.0M
2023-02-28 2,453.14 2,453.14 2,453.14 2,453.14 0.0M
2023-02-27 2,452.64 2,452.64 2,452.64 2,452.64 0.0M
2023-02-24 2,447.26 2,447.26 2,447.26 2,447.26 0.0M
2023-02-22 2,431.34 2,431.34 2,431.34 2,431.34 0.0M
2023-02-21 2,459.58 2,459.58 2,459.58 2,459.58 0.0M
2023-02-20 2,463.41 2,463.41 2,463.41 2,463.41 0.0M
2023-02-17 2,454.41 2,454.41 2,454.41 2,454.41 0.0M
2023-02-16 2,465.64 2,465.64 2,465.64 2,465.64 0.0M
2023-02-15 2,449.35 2,449.35 2,449.35 2,449.35 0.0M
2023-02-14 2,455.73 2,455.73 2,455.73 2,455.73 0.0M
2023-02-13 2,437.27 2,437.27 2,437.27 2,437.27 0.0M
2023-02-10 2,448.48 2,448.48 2,448.48 2,448.48 0.0M
2023-02-09 2,445.40 2,445.40 2,445.40 2,445.40 0.0M
2023-02-08 2,444.60 2,444.60 2,444.60 2,444.60 0.0M
2023-02-07 2,444.48 2,444.48 2,444.48 2,444.48 0.0M
2023-02-06 2,439.34 2,439.34 2,439.34 2,439.34 0.0M
2023-02-03 2,428.24 2,428.24 2,428.24 2,428.24 0.0M
2023-02-02 2,419.97 2,419.97 2,419.97 2,419.97 0.0M
2023-02-01 2,428.58 2,428.58 2,428.58 2,428.58 0.0M
2023-01-31 2,432.15 2,432.15 2,432.15 2,432.15 0.0M
2023-01-30 2,443.00 2,443.00 2,443.00 2,443.00 0.0M
2023-01-27 2,443.86 2,443.86 2,443.86 2,443.86 0.0M
2023-01-26 2,438.23 2,438.23 2,438.23 2,438.23 0.0M
2023-01-25 2,441.03 2,441.03 2,441.03 2,441.03 0.0M
2023-01-24 2,431.19 2,431.19 2,431.19 2,431.19 0.0M
2023-01-23 2,396.18 2,396.18 2,396.18 2,396.18 0.0M
2023-01-20 2,373.81 2,373.81 2,373.81 2,373.81 0.0M
2023-01-19 2,360.24 2,360.24 2,360.24 2,360.24 0.0M
2023-01-18 2,385.35 2,385.35 2,385.35 2,385.35 0.0M
2023-01-17 2,345.06 2,345.06 2,345.06 2,345.06 0.0M
2023-01-16 2,324.32 2,324.32 2,324.32 2,324.32 0.0M
2023-01-13 2,345.00 2,345.00 2,345.00 2,345.00 0.0M
2023-01-12 2,351.56 2,351.56 2,351.56 2,351.56 0.0M
2023-01-11 2,341.93 2,341.93 2,341.93 2,341.93 0.0M
2023-01-10 2,316.72 2,316.72 2,316.72 2,316.72 0.0M
2023-01-06 2,310.35 2,310.35 2,310.35 2,310.35 0.0M
2023-01-05 2,301.57 2,301.57 2,301.57 2,301.57 0.0M
2023-01-04 2,299.68 2,299.68 2,299.68 2,299.68 0.0M