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
2021-12-30 3,154.13 3,154.13 3,154.13 3,154.13 0.0M
2021-12-29 3,172.18 3,172.18 3,172.18 3,172.18 0.0M
2021-12-28 3,172.51 3,172.51 3,172.51 3,172.51 0.0M
2021-12-27 3,129.70 3,129.70 3,129.70 3,129.70 0.0M
2021-12-24 3,148.13 3,148.13 3,148.13 3,148.13 0.0M
2021-12-23 3,152.75 3,152.75 3,152.75 3,152.75 0.0M
2021-12-22 3,129.35 3,129.35 3,129.35 3,129.35 0.0M
2021-12-21 3,131.31 3,131.31 3,131.31 3,131.31 0.0M
2021-12-20 3,084.58 3,084.58 3,084.58 3,084.58 0.0M
2021-12-17 3,151.48 3,151.48 3,151.48 3,151.48 0.0M
2021-12-16 3,195.59 3,195.59 3,195.59 3,195.59 0.0M
2021-12-15 3,153.20 3,153.20 3,153.20 3,153.20 0.0M
2021-12-14 3,144.61 3,144.61 3,144.61 3,144.61 0.0M
2021-12-13 3,158.16 3,158.16 3,158.16 3,158.16 0.0M
2021-12-10 3,149.85 3,149.85 3,149.85 3,149.85 0.0M
2021-12-09 3,173.20 3,173.20 3,173.20 3,173.20 0.0M
2021-12-08 3,191.43 3,191.43 3,191.43 3,191.43 0.0M
2021-12-07 3,178.63 3,178.63 3,178.63 3,178.63 0.0M
2021-12-06 3,102.28 3,102.28 3,102.28 3,102.28 0.0M
2021-12-03 3,112.98 3,112.98 3,112.98 3,112.98 0.0M
2021-12-02 3,053.68 3,053.68 3,053.68 3,053.68 0.0M
2021-12-01 3,076.18 3,076.18 3,076.18 3,076.18 0.0M
2021-11-30 3,072.98 3,072.98 3,072.98 3,072.98 0.0M
2021-11-29 3,100.31 3,100.31 3,100.31 3,100.31 0.0M
2021-11-26 3,159.64 3,159.64 3,159.64 3,159.64 0.0M
2021-11-25 3,227.95 3,227.95 3,227.95 3,227.95 0.0M
2021-11-24 3,218.05 3,218.05 3,218.05 3,218.05 0.0M
2021-11-22 3,264.53 3,264.53 3,264.53 3,264.53 0.0M
2021-11-19 3,262.59 3,262.59 3,262.59 3,262.59 0.0M
2021-11-18 3,248.88 3,248.88 3,248.88 3,248.88 0.0M
2021-11-17 3,255.33 3,255.33 3,255.33 3,255.33 0.0M
2021-11-16 3,274.35 3,274.35 3,274.35 3,274.35 0.0M
2021-11-15 3,283.37 3,283.37 3,283.37 3,283.37 0.0M
2021-11-12 3,280.45 3,280.45 3,280.45 3,280.45 0.0M
2021-11-11 3,236.60 3,236.60 3,236.60 3,236.60 0.0M
2021-11-10 3,230.28 3,230.28 3,230.28 3,230.28 0.0M
2021-11-09 3,246.16 3,246.16 3,246.16 3,246.16 0.0M
2021-11-08 3,277.72 3,277.72 3,277.72 3,277.72 0.0M
2021-11-05 3,288.40 3,288.40 3,288.40 3,288.40 0.0M
2021-11-04 3,309.89 3,309.89 3,309.89 3,309.89 0.0M
2021-11-02 3,273.40 3,273.40 3,273.40 3,273.40 0.0M
2021-11-01 3,304.74 3,304.74 3,304.74 3,304.74 0.0M
2021-10-29 3,242.66 3,242.66 3,242.66 3,242.66 0.0M
2021-10-28 3,251.48 3,251.48 3,251.48 3,251.48 0.0M
2021-10-27 3,256.03 3,256.03 3,256.03 3,256.03 0.0M
2021-10-26 3,266.03 3,266.03 3,266.03 3,266.03 0.0M
2021-10-25 3,239.40 3,239.40 3,239.40 3,239.40 0.0M
2021-10-22 3,249.03 3,249.03 3,249.03 3,249.03 0.0M
2021-10-21 3,246.12 3,246.12 3,246.12 3,246.12 0.0M
2021-10-20 3,288.85 3,288.85 3,288.85 3,288.85 0.0M
2021-10-19 3,290.33 3,290.33 3,290.33 3,290.33 0.0M
2021-10-18 3,271.62 3,271.62 3,271.62 3,271.62 0.0M
2021-10-15 3,286.55 3,286.55 3,286.55 3,286.55 0.0M
2021-10-14 3,222.48 3,222.48 3,222.48 3,222.48 0.0M
2021-10-13 3,197.50 3,197.50 3,197.50 3,197.50 0.0M
2021-10-12 3,205.34 3,205.34 3,205.34 3,205.34 0.0M
2021-10-11 3,235.56 3,235.56 3,235.56 3,235.56 0.0M
2021-10-08 3,193.12 3,193.12 3,193.12 3,193.12 0.0M
2021-10-07 3,161.81 3,161.81 3,161.81 3,161.81 0.0M
2021-10-06 3,167.36 3,167.36 3,167.36 3,167.36 0.0M
2021-10-05 3,176.00 3,176.00 3,176.00 3,176.00 0.0M
2021-10-04 3,216.52 3,216.52 3,216.52 3,216.52 0.0M
2021-10-01 3,226.94 3,226.94 3,226.94 3,226.94 0.0M
2021-09-30 3,294.50 3,294.50 3,294.50 3,294.50 0.0M
2021-09-29 3,310.87 3,310.87 3,310.87 3,310.87 0.0M
2021-09-28 3,351.79 3,351.79 3,351.79 3,351.79 0.0M
2021-09-27 3,373.67 3,373.67 3,373.67 3,373.67 0.0M
2021-09-24 3,388.54 3,388.54 3,388.54 3,388.54 0.0M
2021-09-22 3,314.85 3,314.85 3,314.85 3,314.85 0.0M
2021-09-21 3,354.10 3,354.10 3,354.10 3,354.10 0.0M
2021-09-17 3,411.69 3,411.69 3,411.69 3,411.69 0.0M
2021-09-16 3,395.92 3,395.92 3,395.92 3,395.92 0.0M
2021-09-15 3,404.35 3,404.35 3,404.35 3,404.35 0.0M
2021-09-14 3,441.81 3,441.81 3,441.81 3,441.81 0.0M
2021-09-13 3,407.69 3,407.69 3,407.69 3,407.69 0.0M
2021-09-10 3,396.33 3,396.33 3,396.33 3,396.33 0.0M
2021-09-09 3,351.84 3,351.84 3,351.84 3,351.84 0.0M
2021-09-08 3,378.76 3,378.76 3,378.76 3,378.76 0.0M
2021-09-07 3,345.71 3,345.71 3,345.71 3,345.71 0.0M
2021-09-06 3,320.24 3,320.24 3,320.24 3,320.24 0.0M
2021-09-03 3,284.04 3,284.04 3,284.04 3,284.04 0.0M
2021-09-02 3,230.91 3,230.91 3,230.91 3,230.91 0.0M
2021-09-01 3,219.47 3,219.47 3,219.47 3,219.47 0.0M
2021-08-31 3,185.82 3,185.82 3,185.82 3,185.82 0.0M
2021-08-30 3,176.99 3,176.99 3,176.99 3,176.99 0.0M
2021-08-27 3,134.68 3,134.68 3,134.68 3,134.68 0.0M
2021-08-26 3,142.45 3,142.45 3,142.45 3,142.45 0.0M
2021-08-25 3,140.14 3,140.14 3,140.14 3,140.14 0.0M
2021-08-24 3,136.10 3,136.10 3,136.10 3,136.10 0.0M
2021-08-23 3,102.09 3,102.09 3,102.09 3,102.09 0.0M
2021-08-20 3,051.80 3,051.80 3,051.80 3,051.80 0.0M
2021-08-19 3,075.36 3,075.36 3,075.36 3,075.36 0.0M
2021-08-18 3,114.74 3,114.74 3,114.74 3,114.74 0.0M
2021-08-17 3,098.93 3,098.93 3,098.93 3,098.93 0.0M
2021-08-16 3,115.48 3,115.48 3,115.48 3,115.48 0.0M
2021-08-13 3,163.72 3,163.72 3,163.72 3,163.72 0.0M
2021-08-12 3,166.54 3,166.54 3,166.54 3,166.54 0.0M
2021-08-11 3,166.73 3,166.73 3,166.73 3,166.73 0.0M
2021-08-10 3,146.85 3,146.85 3,146.85 3,146.85 0.0M
2021-08-06 3,136.15 3,136.15 3,136.15 3,136.15 0.0M
2021-08-05 3,134.49 3,134.49 3,134.49 3,134.49 0.0M
2021-08-04 3,124.36 3,124.36 3,124.36 3,124.36 0.0M
2021-08-03 3,136.96 3,136.96 3,136.96 3,136.96 0.0M
2021-08-02 3,154.39 3,154.39 3,154.39 3,154.39 0.0M
2021-07-30 3,083.60 3,083.60 3,083.60 3,083.60 0.0M
2021-07-29 3,128.37 3,128.37 3,128.37 3,128.37 0.0M
2021-07-28 3,122.66 3,122.66 3,122.66 3,122.66 0.0M
2021-07-27 3,159.83 3,159.83 3,159.83 3,159.83 0.0M
2021-07-26 3,139.29 3,139.29 3,139.29 3,139.29 0.0M
2021-07-21 3,101.61 3,101.61 3,101.61 3,101.61 0.0M
2021-07-20 3,073.27 3,073.27 3,073.27 3,073.27 0.0M
2021-07-19 3,102.63 3,102.63 3,102.63 3,102.63 0.0M
2021-07-16 3,145.20 3,145.20 3,145.20 3,145.20 0.0M
2021-07-15 3,152.95 3,152.95 3,152.95 3,152.95 0.0M
2021-07-14 3,193.33 3,193.33 3,193.33 3,193.33 0.0M
2021-07-13 3,195.68 3,195.68 3,195.68 3,195.68 0.0M
2021-07-12 3,173.99 3,173.99 3,173.99 3,173.99 0.0M
2021-07-09 3,106.86 3,106.86 3,106.86 3,106.86 0.0M
2021-07-08 3,118.92 3,118.92 3,118.92 3,118.92 0.0M
2021-07-07 3,150.36 3,150.36 3,150.36 3,150.36 0.0M
2021-07-06 3,177.07 3,177.07 3,177.07 3,177.07 0.0M
2021-07-05 3,175.02 3,175.02 3,175.02 3,175.02 0.0M
2021-07-02 3,179.75 3,179.75 3,179.75 3,179.75 0.0M
2021-07-01 3,157.83 3,157.83 3,157.83 3,157.83 0.0M
2021-06-30 3,168.52 3,168.52 3,168.52 3,168.52 0.0M
2021-06-29 3,177.70 3,177.70 3,177.70 3,177.70 0.0M
2021-06-28 3,203.33 3,203.33 3,203.33 3,203.33 0.0M
2021-06-25 3,198.18 3,198.18 3,198.18 3,198.18 0.0M
2021-06-24 3,172.46 3,172.46 3,172.46 3,172.46 0.0M
2021-06-23 3,178.06 3,178.06 3,178.06 3,178.06 0.0M
2021-06-22 3,190.09 3,190.09 3,190.09 3,190.09 0.0M
2021-06-21 3,095.12 3,095.12 3,095.12 3,095.12 0.0M
2021-06-18 3,174.36 3,174.36 3,174.36 3,174.36 0.0M
2021-06-17 3,199.53 3,199.53 3,199.53 3,199.53 0.0M
2021-06-16 3,223.75 3,223.75 3,223.75 3,223.75 0.0M
2021-06-15 3,219.74 3,219.74 3,219.74 3,219.74 0.0M
2021-06-14 3,197.49 3,197.49 3,197.49 3,197.49 0.0M
2021-06-11 3,185.52 3,185.52 3,185.52 3,185.52 0.0M
2021-06-10 3,191.57 3,191.57 3,191.57 3,191.57 0.0M
2021-06-09 3,189.86 3,189.86 3,189.86 3,189.86 0.0M
2021-06-08 3,195.44 3,195.44 3,195.44 3,195.44 0.0M
2021-06-07 3,192.53 3,192.53 3,192.53 3,192.53 0.0M
2021-06-04 3,187.44 3,187.44 3,187.44 3,187.44 0.0M
2021-06-03 3,182.93 3,182.93 3,182.93 3,182.93 0.0M
2021-06-02 3,162.16 3,162.16 3,162.16 3,162.16 0.0M
2021-06-01 3,136.03 3,136.03 3,136.03 3,136.03 0.0M
2021-05-31 3,132.06 3,132.06 3,132.06 3,132.06 0.0M
2021-05-28 3,173.57 3,173.57 3,173.57 3,173.57 0.0M
2021-05-27 3,117.18 3,117.18 3,117.18 3,117.18 0.0M
2021-05-26 3,132.60 3,132.60 3,132.60 3,132.60 0.0M
2021-05-25 3,131.68 3,131.68 3,131.68 3,131.68 0.0M
2021-05-24 3,122.40 3,122.40 3,122.40 3,122.40 0.0M
2021-05-21 3,107.38 3,107.38 3,107.38 3,107.38 0.0M
2021-05-20 3,096.07 3,096.07 3,096.07 3,096.07 0.0M
2021-05-19 3,089.75 3,089.75 3,089.75 3,089.75 0.0M
2021-05-18 3,120.94 3,120.94 3,120.94 3,120.94 0.0M
2021-05-17 3,086.10 3,086.10 3,086.10 3,086.10 0.0M
2021-05-14 3,098.28 3,098.28 3,098.28 3,098.28 0.0M
2021-05-13 3,034.53 3,034.53 3,034.53 3,034.53 0.0M
2021-05-12 3,088.29 3,088.29 3,088.29 3,088.29 0.0M
2021-05-11 3,142.54 3,142.54 3,142.54 3,142.54 0.0M
2021-05-10 3,221.85 3,221.85 3,221.85 3,221.85 0.0M
2021-05-07 3,194.53 3,194.53 3,194.53 3,194.53 0.0M
2021-05-06 3,180.88 3,180.88 3,180.88 3,180.88 0.0M
2021-04-30 3,145.53 3,145.53 3,145.53 3,145.53 0.0M
2021-04-28 3,152.66 3,152.66 3,152.66 3,152.66 0.0M
2021-04-27 3,154.12 3,154.12 3,154.12 3,154.12 0.0M
2021-04-26 3,168.91 3,168.91 3,168.91 3,168.91 0.0M
2021-04-23 3,156.52 3,156.52 3,156.52 3,156.52 0.0M
2021-04-22 3,164.99 3,164.99 3,164.99 3,164.99 0.0M
2021-04-21 3,107.91 3,107.91 3,107.91 3,107.91 0.0M
2021-04-20 3,178.43 3,178.43 3,178.43 3,178.43 0.0M
2021-04-19 3,233.50 3,233.50 3,233.50 3,233.50 0.0M
2021-04-16 3,239.01 3,239.01 3,239.01 3,239.01 0.0M
2021-04-15 3,236.52 3,236.52 3,236.52 3,236.52 0.0M
2021-04-14 3,231.29 3,231.29 3,231.29 3,231.29 0.0M
2021-04-13 3,238.88 3,238.88 3,238.88 3,238.88 0.0M
2021-04-12 3,239.55 3,239.55 3,239.55 3,239.55 0.0M
2021-04-09 3,252.96 3,252.96 3,252.96 3,252.96 0.0M
2021-04-08 3,244.19 3,244.19 3,244.19 3,244.19 0.0M
2021-04-07 3,269.68 3,269.68 3,269.68 3,269.68 0.0M
2021-04-06 3,224.59 3,224.59 3,224.59 3,224.59 0.0M
2021-04-05 3,273.32 3,273.32 3,273.32 3,273.32 0.0M
2021-04-02 3,257.55 3,257.55 3,257.55 3,257.55 0.0M
2021-04-01 3,241.28 3,241.28 3,241.28 3,241.28 0.0M
2021-03-31 3,236.45 3,236.45 3,236.45 3,236.45 0.0M
2021-03-30 3,280.50 3,280.50 3,280.50 3,280.50 0.0M
2021-03-29 3,286.09 3,286.09 3,286.09 3,286.09 0.0M
2021-03-26 3,270.94 3,270.94 3,270.94 3,270.94 0.0M
2021-03-25 3,229.82 3,229.82 3,229.82 3,229.82 0.0M
2021-03-24 3,180.45 3,180.45 3,180.45 3,180.45 0.0M
2021-03-23 3,242.89 3,242.89 3,242.89 3,242.89 0.0M
2021-03-22 3,280.76 3,280.76 3,280.76 3,280.76 0.0M
2021-03-19 3,310.54 3,310.54 3,310.54 3,310.54 0.0M
2021-03-18 3,298.28 3,298.28 3,298.28 3,298.28 0.0M
2021-03-17 3,258.96 3,258.96 3,258.96 3,258.96 0.0M
2021-03-16 3,251.06 3,251.06 3,251.06 3,251.06 0.0M
2021-03-15 3,238.46 3,238.46 3,238.46 3,238.46 0.0M
2021-03-12 3,203.96 3,203.96 3,203.96 3,203.96 0.0M
2021-03-11 3,163.40 3,163.40 3,163.40 3,163.40 0.0M
2021-03-10 3,142.89 3,142.89 3,142.89 3,142.89 0.0M
2021-03-09 3,140.14 3,140.14 3,140.14 3,140.14 0.0M
2021-03-08 3,097.34 3,097.34 3,097.34 3,097.34 0.0M
2021-03-05 3,102.34 3,102.34 3,102.34 3,102.34 0.0M
2021-03-04 3,076.36 3,076.36 3,076.36 3,076.36 0.0M
2021-03-03 3,092.64 3,092.64 3,092.64 3,092.64 0.0M
2021-03-02 3,074.46 3,074.46 3,074.46 3,074.46 0.0M
2021-03-01 3,086.55 3,086.55 3,086.55 3,086.55 0.0M
2021-02-26 3,021.84 3,021.84 3,021.84 3,021.84 0.0M
2021-02-25 3,120.19 3,120.19 3,120.19 3,120.19 0.0M
2021-02-24 3,088.78 3,088.78 3,088.78 3,088.78 0.0M
2021-02-22 3,142.56 3,142.56 3,142.56 3,142.56 0.0M
2021-02-19 3,124.92 3,124.92 3,124.92 3,124.92 0.0M
2021-02-18 3,147.07 3,147.07 3,147.07 3,147.07 0.0M
2021-02-17 3,181.56 3,181.56 3,181.56 3,181.56 0.0M
2021-02-16 3,188.96 3,188.96 3,188.96 3,188.96 0.0M
2021-02-15 3,188.48 3,188.48 3,188.48 3,188.48 0.0M
2021-02-12 3,160.30 3,160.30 3,160.30 3,160.30 0.0M
2021-02-10 3,162.45 3,162.45 3,162.45 3,162.45 0.0M
2021-02-09 3,162.95 3,162.95 3,162.95 3,162.95 0.0M
2021-02-08 3,160.04 3,160.04 3,160.04 3,160.04 0.0M
2021-02-05 3,103.48 3,103.48 3,103.48 3,103.48 0.0M
2021-02-04 3,068.99 3,068.99 3,068.99 3,068.99 0.0M
2021-02-03 3,085.94 3,085.94 3,085.94 3,085.94 0.0M
2021-02-02 3,050.10 3,050.10 3,050.10 3,050.10 0.0M
2021-02-01 3,020.34 3,020.34 3,020.34 3,020.34 0.0M
2021-01-29 2,977.04 2,977.04 2,977.04 2,977.04 0.0M
2021-01-28 3,024.83 3,024.83 3,024.83 3,024.83 0.0M
2021-01-27 3,040.05 3,040.05 3,040.05 3,040.05 0.0M
2021-01-26 3,011.02 3,011.02 3,011.02 3,011.02 0.0M
2021-01-25 3,027.93 3,027.93 3,027.93 3,027.93 0.0M
2021-01-22 3,015.94 3,015.94 3,015.94 3,015.94 0.0M
2021-01-21 3,018.00 3,018.00 3,018.00 3,018.00 0.0M
2021-01-20 2,998.42 2,998.42 2,998.42 2,998.42 0.0M
2021-01-19 3,005.04 3,005.04 3,005.04 3,005.04 0.0M
2021-01-18 2,994.91 2,994.91 2,994.91 2,994.91 0.0M
2021-01-15 3,016.28 3,016.28 3,016.28 3,016.28 0.0M
2021-01-14 3,047.03 3,047.03 3,047.03 3,047.03 0.0M
2021-01-13 3,027.50 3,027.50 3,027.50 3,027.50 0.0M
2021-01-12 3,006.18 3,006.18 3,006.18 3,006.18 0.0M
2021-01-08 3,008.72 3,008.72 3,008.72 3,008.72 0.0M
2021-01-07 2,963.05 2,963.05 2,963.05 2,963.05 0.0M
2021-01-06 2,916.62 2,916.62 2,916.62 2,916.62 0.0M
2021-01-05 2,912.07 2,912.07 2,912.07 2,912.07 0.0M
2021-01-04 2,911.48 2,911.48 2,911.48 2,911.48 0.0M