TOPIX Mid 400 Market Dividend included (TOPXMDV)

TOPXMDV
🏛️ Japan →
5,313.50
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 5,313.50 5,313.50 5,313.50 5,313.50 0.0M
2025-09-25 5,297.84 5,297.84 5,297.84 5,297.84 0.0M
2025-09-24 5,267.29 5,267.29 5,267.29 5,267.29 0.0M
2025-09-23 5,276.16 5,276.16 5,276.16 5,276.16 0.0M
2025-09-22 5,276.16 5,276.16 5,276.16 5,276.16 0.0M
2025-09-19 5,260.70 5,260.70 5,260.70 5,260.70 0.0M
2025-09-18 5,286.04 5,286.04 5,286.04 5,286.04 0.0M
2025-09-17 5,271.18 5,271.18 5,271.18 5,271.18 0.0M
2025-09-16 5,322.56 5,322.56 5,322.56 5,322.56 0.0M
2025-09-15 5,311.35 5,311.35 5,311.35 5,311.35 0.0M
2025-09-12 5,311.35 5,311.35 5,311.35 5,311.35 0.0M
2025-09-11 5,298.94 5,298.94 5,298.94 5,298.94 0.0M
2025-09-10 5,289.00 5,289.00 5,289.00 5,289.00 0.0M
2025-09-09 5,265.03 5,265.03 5,265.03 5,265.03 0.0M
2025-09-08 5,287.67 5,287.67 5,287.67 5,287.67 0.0M
2025-09-06 5,236.65 5,236.65 5,236.65 5,236.65 0.0M
2025-09-05 5,236.65 5,236.65 5,236.65 5,236.65 0.0M
2025-09-04 5,205.71 5,205.71 5,205.71 5,205.71 0.0M
2025-09-03 5,170.54 5,170.54 5,170.54 5,170.54 0.0M
2025-09-02 5,198.69 5,198.69 5,198.69 5,198.69 0.0M
2025-09-01 5,171.97 5,171.97 5,171.97 5,171.97 0.0M
2025-08-29 5,168.27 5,168.27 5,168.27 5,168.27 0.0M
2025-08-28 5,187.34 5,187.34 5,187.34 5,187.34 0.0M
2025-08-27 5,157.71 5,157.71 5,157.71 5,157.71 0.0M
2025-08-26 5,156.99 5,156.99 5,156.99 5,156.99 0.0M
2025-08-25 5,194.23 5,194.23 5,194.23 5,194.23 0.0M
2025-08-22 5,200.62 5,200.62 5,200.62 5,200.62 0.0M
2025-08-21 5,173.78 5,173.78 5,173.78 5,173.78 0.0M
2025-08-20 5,178.52 5,178.52 5,178.52 5,178.52 0.0M
2025-08-19 5,196.67 5,196.67 5,196.67 5,196.67 0.0M
2025-08-18 5,198.86 5,198.86 5,198.86 5,198.86 0.0M
2025-08-15 5,170.53 5,170.53 5,170.53 5,170.53 0.0M
2025-08-14 5,125.87 5,125.87 5,125.87 5,125.87 0.0M
2025-08-13 5,167.78 5,167.78 5,167.78 5,167.78 0.0M
2025-08-12 5,131.04 5,131.04 5,131.04 5,131.04 0.0M
2025-08-11 5,086.17 5,086.17 5,086.17 5,086.17 0.0M
2025-08-08 5,086.17 5,086.17 5,086.17 5,086.17 0.0M
2025-08-07 5,060.18 5,060.18 5,060.18 5,060.18 0.0M
2025-08-06 5,016.21 5,016.21 5,016.21 5,016.21 0.0M
2025-08-05 4,970.83 4,970.83 4,970.83 4,970.83 0.0M
2025-08-04 4,929.47 4,929.47 4,929.47 4,929.47 0.0M
2025-08-01 4,957.37 4,957.37 4,957.37 4,957.37 0.0M
2025-07-31 4,903.75 4,903.75 4,903.75 4,903.75 0.0M
2025-07-30 4,873.02 4,873.02 4,873.02 4,873.02 0.0M
2025-07-29 4,839.28 4,839.28 4,839.28 4,839.28 0.0M
2025-07-28 4,854.96 4,854.96 4,854.96 4,854.96 0.0M
2025-07-25 4,884.56 4,884.56 4,884.56 4,884.56 0.0M
2025-07-24 4,905.96 4,905.96 4,905.96 4,905.96 0.0M
2025-07-23 4,847.19 4,847.19 4,847.19 4,847.19 0.0M
2025-07-22 4,754.38 4,754.38 4,754.38 4,754.38 0.0M
2025-07-21 4,760.68 4,760.68 4,760.68 4,760.68 0.0M
2025-07-18 4,760.68 4,760.68 4,760.68 4,760.68 0.0M
2025-07-17 4,767.99 4,767.99 4,767.99 4,767.99 0.0M
2025-07-16 4,733.60 4,733.60 4,733.60 4,733.60 0.0M
2025-07-15 4,732.97 4,732.97 4,732.97 4,732.97 0.0M
2025-07-14 4,733.85 4,733.85 4,733.85 4,733.85 0.0M
2025-07-11 4,733.75 4,733.75 4,733.75 4,733.75 0.0M
2025-07-10 4,719.67 4,719.67 4,719.67 4,719.67 0.0M
2025-07-09 4,740.01 4,740.01 4,740.01 4,740.01 0.0M
2025-07-08 4,718.50 4,718.50 4,718.50 4,718.50 0.0M
2025-07-07 4,701.61 4,701.61 4,701.61 4,701.61 0.0M
2025-07-04 4,717.62 4,717.62 4,717.62 4,717.62 0.0M
2025-07-03 4,715.60 4,715.60 4,715.60 4,715.60 0.0M
2025-07-02 4,717.01 4,717.01 4,717.01 4,717.01 0.0M
2025-07-01 4,729.01 4,729.01 4,729.01 4,729.01 0.0M
2025-06-30 4,741.94 4,741.94 4,741.94 4,741.94 0.0M
2025-06-27 4,716.65 4,716.65 4,716.65 4,716.65 0.0M
2025-06-26 4,670.80 4,670.80 4,670.80 4,670.80 0.0M
2025-06-25 4,637.81 4,637.81 4,637.81 4,637.81 0.0M
2025-06-24 4,636.57 4,636.57 4,636.57 4,636.57 0.0M
2025-06-23 4,621.43 4,621.43 4,621.43 4,621.43 0.0M
2025-06-20 4,635.88 4,635.88 4,635.88 4,635.88 0.0M
2025-06-19 4,662.06 4,662.06 4,662.06 4,662.06 0.0M
2025-06-18 4,667.70 4,667.70 4,667.70 4,667.70 0.0M
2025-06-17 4,632.35 4,632.35 4,632.35 4,632.35 0.0M
2025-06-16 4,614.31 4,614.31 4,614.31 4,614.31 0.0M
2025-06-14 4,583.22 4,583.22 4,583.22 4,583.22 0.0M
2025-06-13 4,583.22 4,583.22 4,583.22 4,583.22 0.0M
2025-06-12 4,607.85 4,607.85 4,607.85 4,607.85 0.0M
2025-06-11 4,612.30 4,612.30 4,612.30 4,612.30 0.0M
2025-06-10 4,597.54 4,597.54 4,597.54 4,597.54 0.0M
2025-06-09 4,593.57 4,593.57 4,593.57 4,593.57 0.0M
2025-06-06 4,576.56 4,576.56 4,576.56 4,576.56 0.0M
2025-06-05 4,564.87 4,564.87 4,564.87 4,564.87 0.0M
2025-06-04 4,600.53 4,600.53 4,600.53 4,600.53 0.0M
2025-06-03 4,588.52 4,588.52 4,588.52 4,588.52 0.0M
2025-06-02 4,590.66 4,590.66 4,590.66 4,590.66 0.0M
2025-05-30 4,598.95 4,598.95 4,598.95 4,598.95 0.0M
2025-05-29 4,593.93 4,593.93 4,593.93 4,593.93 0.0M
2025-05-28 4,560.77 4,560.77 4,560.77 4,560.77 0.0M
2025-05-27 4,568.00 4,568.00 4,568.00 4,568.00 0.0M
2025-05-26 4,549.85 4,549.85 4,549.85 4,549.85 0.0M
2025-05-23 4,525.32 4,525.32 4,525.32 4,525.32 0.0M
2025-05-22 4,502.79 4,502.79 4,502.79 4,502.79 0.0M
2025-05-21 4,513.81 4,513.81 4,513.81 4,513.81 0.0M
2025-05-20 4,507.58 4,507.58 4,507.58 4,507.58 0.0M
2025-05-19 4,525.81 4,525.81 4,525.81 4,525.81 0.0M
2025-05-16 4,526.81 4,526.81 4,526.81 4,526.81 0.0M
2025-05-15 4,515.26 4,515.26 4,515.26 4,515.26 0.0M
2025-05-14 4,538.57 4,538.57 4,538.57 4,538.57 0.0M
2025-05-13 4,561.36 4,561.36 4,561.36 4,561.36 0.0M
2025-05-12 4,550.42 4,550.42 4,550.42 4,550.42 0.0M
2025-05-09 4,522.02 4,522.02 4,522.02 4,522.02 0.0M
2025-05-08 4,465.28 4,465.28 4,465.28 4,465.28 0.0M
2025-05-07 4,434.43 4,434.43 4,434.43 4,434.43 0.0M
2025-05-02 4,421.15 4,421.15 4,421.15 4,421.15 0.0M
2025-05-01 4,411.77 4,411.77 4,411.77 4,411.77 0.0M
2025-04-30 4,404.77 4,404.77 4,404.77 4,404.77 0.0M
2025-04-28 4,375.89 4,375.89 4,375.89 4,375.89 0.0M
2025-04-25 4,336.24 4,336.24 4,336.24 4,336.24 0.0M
2025-04-24 4,297.44 4,297.44 4,297.44 4,297.44 0.0M
2025-04-23 4,320.79 4,320.79 4,320.79 4,320.79 0.0M
2025-04-22 4,259.94 4,259.94 4,259.94 4,259.94 0.0M
2025-04-21 4,244.90 4,244.90 4,244.90 4,244.90 0.0M
2025-04-18 4,277.11 4,277.11 4,277.11 4,277.11 0.0M
2025-04-17 4,224.81 4,224.81 4,224.81 4,224.81 0.0M
2025-04-16 4,178.77 4,178.77 4,178.77 4,178.77 0.0M
2025-04-15 4,189.46 4,189.46 4,189.46 4,189.46 0.0M
2025-04-14 4,179.56 4,179.56 4,179.56 4,179.56 0.0M
2025-04-11 4,142.38 4,142.38 4,142.38 4,142.38 0.0M
2025-04-10 4,206.11 4,206.11 4,206.11 4,206.11 0.0M
2025-04-09 3,930.93 3,930.93 3,930.93 3,930.93 0.0M
2025-04-08 4,031.01 4,031.01 4,031.01 4,031.01 0.0M
2025-04-07 3,837.45 3,837.45 3,837.45 3,837.45 0.0M
2025-04-04 4,126.88 4,126.88 4,126.88 4,126.88 0.0M
2025-04-03 4,240.36 4,240.36 4,240.36 4,240.36 0.0M
2025-04-02 4,336.52 4,336.52 4,336.52 4,336.52 0.0M
2025-04-01 4,366.59 4,366.59 4,366.59 4,366.59 0.0M
2025-03-31 4,366.54 4,366.54 4,366.54 4,366.54 0.0M
2025-03-28 4,498.07 4,498.07 4,498.07 4,498.07 0.0M
2025-03-27 4,532.02 4,532.02 4,532.02 4,532.02 0.0M
2025-03-26 4,517.36 4,517.36 4,517.36 4,517.36 0.0M
2025-03-25 4,507.11 4,507.11 4,507.11 4,507.11 0.0M
2025-03-24 4,491.53 4,491.53 4,491.53 4,491.53 0.0M
2025-03-21 4,512.54 4,512.54 4,512.54 4,512.54 0.0M
2025-03-19 4,513.66 4,513.66 4,513.66 4,513.66 0.0M
2025-03-18 4,496.30 4,496.30 4,496.30 4,496.30 0.0M
2025-03-17 4,454.95 4,454.95 4,454.95 4,454.95 0.0M
2025-03-14 4,402.08 4,402.08 4,402.08 4,402.08 0.0M
2025-03-13 4,367.35 4,367.35 4,367.35 4,367.35 0.0M
2025-03-12 4,360.57 4,360.57 4,360.57 4,360.57 0.0M
2025-03-11 4,320.78 4,320.78 4,320.78 4,320.78 0.0M
2025-03-10 4,358.07 4,358.07 4,358.07 4,358.07 0.0M
2025-03-07 4,370.90 4,370.90 4,370.90 4,370.90 0.0M
2025-03-06 4,416.59 4,416.59 4,416.59 4,416.59 0.0M
2025-03-05 4,374.60 4,374.60 4,374.60 4,374.60 0.0M
2025-03-04 4,352.94 4,352.94 4,352.94 4,352.94 0.0M
2025-03-03 4,376.66 4,376.66 4,376.66 4,376.66 0.0M
2025-02-28 4,319.79 4,319.79 4,319.79 4,319.79 0.0M
2025-02-27 4,384.93 4,384.93 4,384.93 4,384.93 0.0M
2025-02-26 4,357.96 4,357.96 4,357.96 4,357.96 0.0M
2025-02-25 4,360.83 4,360.83 4,360.83 4,360.83 0.0M
2025-02-21 4,378.25 4,378.25 4,378.25 4,378.25 0.0M
2025-02-20 4,353.41 4,353.41 4,353.41 4,353.41 0.0M
2025-02-19 4,396.69 4,396.69 4,396.69 4,396.69 0.0M
2025-02-18 4,392.22 4,392.22 4,392.22 4,392.22 0.0M
2025-02-17 4,372.48 4,372.48 4,372.48 4,372.48 0.0M
2025-02-14 4,372.34 4,372.34 4,372.34 4,372.34 0.0M
2025-02-13 4,393.39 4,393.39 4,393.39 4,393.39 0.0M
2025-02-12 4,350.01 4,350.01 4,350.01 4,350.01 0.0M
2025-02-10 4,354.73 4,354.73 4,354.73 4,354.73 0.0M
2025-02-07 4,338.81 4,338.81 4,338.81 4,338.81 0.0M
2025-02-06 4,356.85 4,356.85 4,356.85 4,356.85 0.0M
2025-02-05 4,334.15 4,334.15 4,334.15 4,334.15 0.0M
2025-02-04 4,332.52 4,332.52 4,332.52 4,332.52 0.0M
2025-02-03 4,317.79 4,317.79 4,317.79 4,317.79 0.0M
2025-01-31 4,417.68 4,417.68 4,417.68 4,417.68 0.0M
2025-01-30 4,415.45 4,415.45 4,415.45 4,415.45 0.0M
2025-01-29 4,400.80 4,400.80 4,400.80 4,400.80 0.0M
2025-01-28 4,375.84 4,375.84 4,375.84 4,375.84 0.0M
2025-01-27 4,369.09 4,369.09 4,369.09 4,369.09 0.0M
2025-01-24 4,342.11 4,342.11 4,342.11 4,342.11 0.0M
2025-01-23 4,337.14 4,337.14 4,337.14 4,337.14 0.0M
2025-01-22 4,327.72 4,327.72 4,327.72 4,327.72 0.0M
2025-01-21 4,299.92 4,299.92 4,299.92 4,299.92 0.0M
2025-01-20 4,294.58 4,294.58 4,294.58 4,294.58 0.0M
2025-01-17 4,258.88 4,258.88 4,258.88 4,258.88 0.0M
2025-01-16 4,258.74 4,258.74 4,258.74 4,258.74 0.0M
2025-01-15 4,254.32 4,254.32 4,254.32 4,254.32 0.0M
2025-01-14 4,249.97 4,249.97 4,249.97 4,249.97 0.0M
2025-01-10 4,295.41 4,295.41 4,295.41 4,295.41 0.0M
2025-01-09 4,320.48 4,320.48 4,320.48 4,320.48 0.0M
2025-01-08 4,363.85 4,363.85 4,363.85 4,363.85 0.0M
2025-01-07 4,381.98 4,381.98 4,381.98 4,381.98 0.0M
2025-01-06 4,366.04 4,366.04 4,366.04 4,366.04 0.0M