TOPIX Information

ICOMS.T
🏛️ Japan →
7,654.81
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
2022-12-30 4,708.02 4,715.89 4,669.64 4,670.27 0.0M
2022-12-29 4,662.41 4,681.49 4,646.44 4,681.49 0.0M
2022-12-28 4,704.18 4,704.18 4,664.25 4,683.10 0.0M
2022-12-27 4,718.17 4,729.03 4,708.44 4,708.44 0.0M
2022-12-26 4,700.92 4,717.27 4,678.57 4,691.62 0.0M
2022-12-23 4,695.16 4,710.98 4,688.87 4,698.79 0.0M
2022-12-22 4,696.26 4,724.27 4,691.17 4,720.08 0.0M
2022-12-21 4,669.39 4,699.32 4,640.87 4,675.60 0.0M
2022-12-20 4,760.79 4,770.78 4,634.63 4,660.69 0.0M
2022-12-19 4,759.75 4,792.73 4,759.19 4,774.14 0.0M
2022-12-16 4,812.06 4,812.06 4,770.08 4,773.81 0.0M
2022-12-15 4,842.69 4,857.50 4,838.28 4,851.31 0.0M
2022-12-14 4,839.57 4,858.85 4,831.86 4,854.75 0.0M
2022-12-13 4,846.02 4,853.56 4,828.03 4,828.80 0.0M
2022-12-12 4,800.29 4,824.64 4,797.26 4,819.51 0.0M
2022-12-09 4,801.44 4,843.88 4,801.42 4,826.32 0.0M
2022-12-08 4,773.70 4,786.45 4,735.50 4,770.58 0.0M
2022-12-07 4,746.93 4,779.91 4,742.08 4,773.68 0.0M
2022-12-06 4,784.98 4,798.65 4,775.63 4,783.21 0.0M
2022-12-05 4,808.04 4,808.04 4,772.84 4,792.09 0.0M
2022-12-02 4,821.81 4,821.81 4,785.42 4,800.98 0.0M
2022-12-01 4,894.17 4,913.86 4,862.49 4,862.56 0.0M
2022-11-30 4,842.12 4,853.71 4,828.25 4,853.71 0.0M
2022-11-29 4,888.92 4,894.84 4,868.93 4,873.11 0.0M
2022-11-28 4,943.63 4,943.63 4,898.09 4,908.05 0.0M
2022-11-25 4,950.23 4,953.07 4,928.13 4,932.50 0.0M
2022-11-24 4,951.82 4,965.28 4,938.45 4,939.97 0.0M
2022-11-22 4,907.37 4,925.96 4,901.23 4,905.71 0.0M
2022-11-21 4,898.77 4,901.83 4,870.05 4,888.74 0.0M
2022-11-18 4,909.18 4,915.21 4,897.63 4,898.59 0.0M
2022-11-17 4,923.52 4,933.21 4,899.04 4,901.25 0.0M
2022-11-16 4,845.02 4,898.57 4,834.55 4,887.88 0.0M
2022-11-15 4,856.09 4,882.03 4,841.67 4,846.52 0.0M
2022-11-14 4,980.95 4,982.23 4,861.51 4,861.51 0.0M
2022-11-11 4,975.27 5,026.59 4,971.23 5,005.07 0.0M
2022-11-10 4,917.82 4,925.95 4,908.50 4,913.66 0.0M
2022-11-09 4,996.96 5,000.78 4,947.01 4,951.48 0.0M
2022-11-08 4,948.23 5,019.36 4,948.23 5,008.48 0.0M
2022-11-07 4,914.45 4,927.57 4,890.28 4,919.66 0.0M
2022-11-04 4,961.42 4,961.42 4,888.75 4,898.17 0.0M
2022-11-02 4,987.38 5,014.85 4,978.79 5,010.27 0.0M
2022-11-01 5,006.40 5,032.52 4,998.55 5,010.35 0.0M
2022-10-31 4,964.73 5,001.47 4,955.97 4,992.91 0.0M
2022-10-28 4,914.25 4,954.87 4,906.22 4,933.21 0.0M
2022-10-27 4,946.27 4,967.40 4,931.46 4,939.63 0.0M
2022-10-26 4,942.99 4,982.91 4,942.99 4,969.93 0.0M
2022-10-25 4,840.00 4,928.09 4,840.00 4,913.83 0.0M
2022-10-24 4,874.57 4,901.00 4,832.56 4,835.58 0.0M
2022-10-21 4,870.79 4,874.41 4,840.90 4,840.90 0.0M
2022-10-20 4,818.42 4,868.64 4,818.42 4,860.65 0.0M
2022-10-19 4,833.29 4,873.50 4,826.74 4,855.60 0.0M
2022-10-18 4,819.59 4,831.27 4,782.89 4,825.88 0.0M
2022-10-17 4,766.58 4,770.70 4,749.07 4,758.83 0.0M
2022-10-14 4,753.33 4,829.38 4,753.33 4,801.19 0.0M
2022-10-13 4,745.06 4,745.06 4,699.93 4,699.93 0.0M
2022-10-12 4,766.28 4,800.04 4,753.70 4,758.03 0.0M
2022-10-11 4,767.25 4,803.68 4,748.75 4,765.26 0.0M
2022-10-07 4,781.64 4,829.59 4,775.44 4,817.62 0.0M
2022-10-06 4,814.21 4,864.92 4,812.29 4,837.97 0.0M
2022-10-05 4,818.67 4,839.22 4,795.40 4,815.34 0.0M
2022-10-04 4,681.87 4,794.48 4,681.87 4,793.30 0.0M
2022-10-03 4,614.91 4,628.66 4,554.19 4,624.94 0.0M
2022-09-30 4,676.55 4,697.75 4,634.05 4,644.62 0.0M
2022-09-29 4,616.22 4,705.09 4,615.61 4,699.63 0.0M
2022-09-28 4,642.11 4,661.54 4,588.81 4,636.46 0.0M
2022-09-27 4,669.96 4,699.99 4,665.72 4,671.88 0.0M
2022-09-26 4,705.15 4,719.80 4,667.13 4,670.45 0.0M
2022-09-22 4,732.53 4,747.77 4,705.29 4,735.85 0.0M
2022-09-21 4,799.24 4,805.57 4,761.43 4,764.38 0.0M
2022-09-20 4,816.74 4,835.03 4,793.44 4,822.85 0.0M
2022-09-16 4,792.32 4,796.87 4,762.84 4,780.61 0.0M
2022-09-15 4,821.02 4,834.07 4,801.27 4,823.82 0.0M
2022-09-14 4,872.53 4,876.05 4,818.42 4,820.45 0.0M
2022-09-13 4,939.82 4,949.90 4,926.83 4,936.48 0.0M
2022-09-12 4,936.61 4,964.60 4,933.93 4,942.68 0.0M
2022-09-09 4,884.96 4,911.87 4,875.48 4,910.41 0.0M
2022-09-08 4,822.12 4,875.33 4,822.09 4,875.33 0.0M
2022-09-07 4,790.23 4,790.23 4,736.71 4,766.79 0.0M
2022-09-06 4,800.81 4,819.40 4,778.73 4,780.96 0.0M
2022-09-05 4,784.04 4,812.92 4,778.35 4,803.89 0.0M
2022-09-02 4,822.32 4,822.32 4,756.25 4,791.16 0.0M
2022-09-01 4,811.50 4,820.81 4,789.29 4,804.86 0.0M
2022-08-31 4,831.60 4,855.04 4,831.60 4,852.51 0.0M
2022-08-30 4,816.08 4,878.08 4,808.20 4,875.00 0.0M
2022-08-29 4,817.83 4,817.83 4,767.50 4,787.89 0.0M
2022-08-26 4,899.67 4,909.80 4,871.35 4,876.99 0.0M
2022-08-25 4,863.62 4,880.42 4,860.15 4,872.88 0.0M
2022-08-24 4,853.07 4,862.55 4,837.57 4,843.45 0.0M
2022-08-23 4,896.82 4,896.82 4,851.09 4,867.70 0.0M
2022-08-22 4,898.68 4,918.80 4,874.59 4,918.80 0.0M
2022-08-19 4,950.32 4,958.61 4,911.36 4,919.62 0.0M
2022-08-18 4,928.71 4,945.80 4,912.77 4,943.35 0.0M
2022-08-17 4,890.33 4,944.39 4,890.33 4,944.31 0.0M
2022-08-16 4,893.12 4,915.25 4,888.77 4,893.68 0.0M
2022-08-15 4,856.16 4,900.67 4,844.28 4,896.47 0.0M
2022-08-12 4,828.45 4,881.28 4,828.45 4,844.33 0.0M
2022-08-10 4,789.23 4,792.49 4,760.35 4,784.62 0.0M
2022-08-09 4,863.07 4,863.07 4,800.34 4,807.41 0.0M
2022-08-08 4,872.78 4,894.41 4,861.21 4,878.30 0.0M
2022-08-05 4,874.58 4,914.19 4,874.58 4,911.09 0.0M
2022-08-04 4,886.98 4,886.98 4,844.64 4,862.08 0.0M
2022-08-03 4,871.48 4,889.45 4,846.60 4,855.94 0.0M
2022-08-02 4,874.65 4,883.05 4,835.90 4,842.06 0.0M
2022-08-01 4,865.04 4,897.57 4,845.41 4,892.66 0.0M
2022-07-29 4,937.46 4,948.61 4,881.94 4,891.66 0.0M
2022-07-28 4,953.05 4,965.79 4,912.30 4,938.45 0.0M
2022-07-27 4,935.19 4,940.49 4,906.83 4,923.94 0.0M
2022-07-26 4,903.80 4,947.09 4,895.89 4,936.68 0.0M
2022-07-25 4,913.28 4,933.55 4,903.04 4,916.68 0.0M
2022-07-22 4,920.30 4,949.69 4,913.89 4,941.08 0.0M
2022-07-21 4,881.97 4,917.60 4,875.92 4,916.22 0.0M
2022-07-20 4,844.34 4,877.21 4,840.77 4,877.21 0.0M
2022-07-19 4,837.03 4,837.03 4,775.55 4,803.10 0.0M
2022-07-15 4,837.97 4,853.06 4,794.71 4,811.78 0.0M
2022-07-14 4,783.72 4,819.22 4,772.65 4,810.67 0.0M
2022-07-13 4,796.32 4,820.73 4,789.12 4,809.66 0.0M
2022-07-12 4,854.37 4,855.65 4,792.13 4,805.02 0.0M
2022-07-11 4,864.48 4,895.61 4,840.60 4,868.62 0.0M
2022-07-08 4,822.47 4,863.83 4,802.24 4,802.24 0.0M
2022-07-07 4,792.05 4,829.63 4,781.97 4,820.86 0.0M
2022-07-06 4,768.60 4,800.11 4,767.08 4,774.24 0.0M
2022-07-05 4,751.57 4,790.88 4,751.57 4,771.40 0.0M
2022-07-04 4,687.65 4,734.25 4,680.81 4,730.41 0.0M
2022-07-01 4,706.67 4,732.80 4,649.53 4,668.77 0.0M
2022-06-30 4,742.83 4,751.55 4,684.40 4,687.81 0.0M
2022-06-29 4,735.69 4,752.09 4,721.78 4,746.62 0.0M
2022-06-28 4,713.49 4,786.19 4,713.49 4,775.86 0.0M
2022-06-27 4,723.19 4,740.24 4,691.49 4,738.36 0.0M
2022-06-24 4,696.14 4,723.79 4,671.24 4,723.40 0.0M
2022-06-23 4,645.72 4,685.67 4,645.72 4,668.49 0.0M
2022-06-22 4,638.90 4,649.35 4,611.27 4,634.25 0.0M
2022-06-21 4,580.95 4,626.93 4,565.33 4,614.54 0.0M
2022-06-20 4,551.99 4,578.39 4,514.28 4,551.86 0.0M
2022-06-17 4,543.87 4,554.88 4,497.10 4,527.04 0.0M
2022-06-16 4,636.84 4,665.40 4,591.82 4,602.62 0.0M
2022-06-15 4,628.08 4,648.28 4,596.46 4,596.46 0.0M
2022-06-14 4,666.38 4,673.00 4,609.42 4,643.79 0.0M
2022-06-13 4,775.77 4,784.00 4,729.31 4,737.01 0.0M
2022-06-10 4,823.66 4,850.63 4,811.73 4,837.00 0.0M
2022-06-09 4,874.84 4,912.86 4,870.87 4,875.26 0.0M
2022-06-08 4,815.63 4,857.21 4,809.46 4,851.02 0.0M
2022-06-07 4,831.52 4,831.52 4,792.06 4,798.41 0.0M
2022-06-06 4,790.09 4,821.91 4,779.78 4,815.94 0.0M
2022-06-03 4,824.51 4,838.56 4,799.85 4,819.94 0.0M
2022-06-02 4,811.65 4,812.52 4,773.46 4,795.68 0.0M
2022-06-01 4,833.15 4,845.16 4,818.83 4,838.11 0.0M
2022-05-31 4,847.22 4,860.91 4,812.78 4,812.78 0.0M
2022-05-30 4,841.67 4,872.99 4,816.05 4,859.53 0.0M
2022-05-27 4,846.93 4,870.04 4,807.66 4,811.03 0.0M
2022-05-26 4,782.92 4,827.73 4,781.42 4,801.88 0.0M
2022-05-25 4,771.80 4,798.91 4,746.69 4,775.93 0.0M
2022-05-24 4,806.32 4,812.47 4,773.47 4,781.67 0.0M
2022-05-23 4,802.85 4,823.88 4,786.27 4,818.28 0.0M
2022-05-20 4,703.21 4,758.44 4,693.05 4,756.29 0.0M
2022-05-19 4,683.53 4,694.22 4,648.87 4,694.19 0.0M
2022-05-18 4,717.75 4,761.61 4,702.25 4,744.79 0.0M
2022-05-17 4,642.40 4,693.33 4,634.57 4,686.83 0.0M
2022-05-16 4,650.82 4,702.85 4,637.42 4,667.95 0.0M
2022-05-13 4,510.28 4,619.80 4,510.28 4,609.86 0.0M
2022-05-12 4,613.34 4,613.34 4,480.34 4,480.34 0.0M
2022-05-11 4,649.06 4,692.35 4,640.22 4,669.95 0.0M
2022-05-10 4,664.44 4,671.08 4,599.63 4,659.39 0.0M
2022-05-09 4,720.20 4,739.25 4,680.18 4,681.62 0.0M
2022-05-06 4,747.47 4,774.98 4,719.58 4,757.14 0.0M
2022-05-02 4,786.99 4,803.56 4,757.58 4,783.09 0.0M
2022-04-28 4,741.47 4,814.13 4,736.63 4,808.98 0.0M
2022-04-27 4,697.94 4,769.74 4,675.81 4,764.02 0.0M
2022-04-26 4,709.02 4,767.93 4,705.49 4,749.31 0.0M
2022-04-25 4,698.60 4,711.70 4,679.27 4,688.17 0.0M
2022-04-22 4,757.77 4,758.27 4,703.97 4,749.12 0.0M
2022-04-21 4,798.78 4,815.82 4,788.10 4,797.94 0.0M
2022-04-20 4,796.91 4,833.98 4,779.44 4,800.65 0.0M
2022-04-19 4,806.24 4,821.36 4,767.24 4,788.28 0.0M
2022-04-18 4,773.82 4,781.31 4,734.81 4,773.56 0.0M
2022-04-15 4,798.21 4,827.90 4,773.95 4,818.39 0.0M
2022-04-14 4,833.34 4,857.00 4,827.06 4,848.40 0.0M
2022-04-13 4,743.81 4,814.53 4,735.15 4,807.14 0.0M
2022-04-12 4,750.76 4,789.51 4,733.21 4,752.97 0.0M
2022-04-11 4,807.33 4,807.33 4,737.75 4,746.94 0.0M
2022-04-08 4,793.04 4,839.79 4,790.41 4,832.13 0.0M
2022-04-07 4,774.55 4,774.55 4,735.72 4,756.54 0.0M
2022-04-06 4,831.03 4,831.03 4,786.42 4,813.84 0.0M
2022-04-05 4,875.18 4,875.18 4,835.28 4,863.10 0.0M
2022-04-04 4,805.87 4,847.93 4,803.81 4,846.81 0.0M
2022-04-01 4,694.70 4,777.71 4,675.80 4,766.24 0.0M
2022-03-31 4,727.79 4,763.32 4,713.64 4,716.07 0.0M
2022-03-30 4,797.59 4,797.85 4,725.93 4,767.63 0.0M
2022-03-29 4,773.28 4,808.02 4,759.10 4,808.02 0.0M
2022-03-28 4,749.03 4,757.66 4,704.74 4,744.37 0.0M
2022-03-25 4,806.75 4,806.75 4,744.59 4,766.81 0.0M
2022-03-24 4,755.48 4,802.58 4,732.65 4,802.58 0.0M
2022-03-23 4,732.50 4,791.10 4,732.10 4,788.78 0.0M
2022-03-22 4,634.93 4,672.72 4,634.27 4,671.84 0.0M
2022-03-18 4,557.98 4,620.43 4,557.98 4,613.52 0.0M
2022-03-17 4,518.44 4,596.77 4,516.23 4,559.76 0.0M
2022-03-16 4,462.73 4,494.97 4,437.67 4,485.96 0.0M
2022-03-15 4,395.28 4,442.78 4,394.82 4,432.88 0.0M
2022-03-14 4,407.66 4,452.20 4,405.77 4,406.58 0.0M
2022-03-11 4,425.61 4,439.51 4,363.36 4,387.91 0.0M
2022-03-10 4,375.80 4,464.64 4,375.80 4,463.84 0.0M
2022-03-09 4,313.65 4,392.29 4,311.73 4,336.30 0.0M
2022-03-08 4,352.54 4,412.62 4,310.39 4,316.45 0.0M
2022-03-07 4,421.96 4,425.93 4,360.10 4,384.23 0.0M
2022-03-04 4,526.44 4,537.66 4,447.37 4,484.91 0.0M
2022-03-03 4,563.21 4,576.03 4,537.57 4,547.18 0.0M
2022-03-02 4,530.42 4,557.59 4,519.42 4,552.12 0.0M
2022-03-01 4,528.07 4,571.10 4,524.91 4,556.98 0.0M
2022-02-28 4,445.13 4,478.79 4,416.00 4,476.73 0.0M
2022-02-25 4,398.75 4,447.35 4,396.74 4,441.56 0.0M
2022-02-24 4,387.25 4,409.32 4,325.41 4,358.31 0.0M
2022-02-22 4,394.90 4,439.22 4,381.58 4,422.17 0.0M
2022-02-21 4,401.42 4,463.04 4,390.39 4,450.44 0.0M
2022-02-18 4,385.39 4,455.56 4,384.60 4,442.66 0.0M
2022-02-17 4,489.29 4,489.29 4,418.36 4,427.07 0.0M
2022-02-16 4,503.49 4,517.42 4,486.36 4,494.15 0.0M
2022-02-15 4,467.96 4,487.91 4,438.16 4,449.90 0.0M
2022-02-14 4,518.45 4,521.46 4,452.86 4,464.79 0.0M
2022-02-10 4,599.49 4,607.80 4,550.85 4,572.11 0.0M
2022-02-09 4,506.05 4,560.60 4,495.10 4,554.82 0.0M
2022-02-08 4,513.65 4,533.48 4,495.30 4,495.30 0.0M
2022-02-07 4,511.55 4,542.86 4,495.72 4,507.69 0.0M
2022-02-04 4,479.01 4,516.43 4,466.09 4,513.43 0.0M
2022-02-03 4,463.67 4,493.52 4,450.55 4,474.82 0.0M
2022-02-02 4,435.28 4,494.39 4,435.28 4,490.36 0.0M
2022-02-01 4,418.80 4,471.75 4,403.29 4,415.82 0.0M
2022-01-31 4,305.77 4,406.40 4,296.36 4,382.91 0.0M
2022-01-28 4,284.70 4,311.52 4,243.92 4,292.52 0.0M
2022-01-27 4,399.70 4,408.79 4,236.54 4,248.12 0.0M
2022-01-26 4,376.38 4,439.98 4,376.28 4,405.12 0.0M
2022-01-25 4,459.33 4,467.48 4,372.28 4,400.08 0.0M
2022-01-24 4,457.23 4,468.73 4,420.75 4,467.68 0.0M
2022-01-21 4,458.72 4,499.83 4,436.29 4,491.80 0.0M
2022-01-20 4,437.35 4,514.01 4,420.03 4,497.64 0.0M
2022-01-19 4,485.96 4,499.84 4,421.55 4,434.63 0.0M
2022-01-18 4,552.19 4,583.26 4,503.21 4,519.63 0.0M
2022-01-17 4,514.75 4,553.70 4,514.75 4,537.81 0.0M
2022-01-14 4,519.61 4,530.59 4,470.00 4,508.35 0.0M
2022-01-13 4,625.10 4,627.17 4,558.57 4,559.62 0.0M
2022-01-12 4,583.01 4,645.78 4,578.68 4,640.23 0.0M
2022-01-11 4,576.08 4,580.22 4,531.91 4,547.48 0.0M
2022-01-07 4,614.14 4,645.48 4,555.31 4,581.02 0.0M
2022-01-06 4,644.06 4,656.27 4,580.48 4,591.01 0.0M
2022-01-05 4,704.38 4,713.68 4,660.99 4,672.85 0.0M
2022-01-04 4,721.66 4,723.44 4,683.08 4,719.18 0.0M