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
2023-12-29 3,872.44 3,872.44 3,872.44 3,872.44 0.0M
2023-12-28 3,867.01 3,867.01 3,867.01 3,867.01 0.0M
2023-12-27 3,868.52 3,868.52 3,868.52 3,868.52 0.0M
2023-12-26 3,824.82 3,824.82 3,824.82 3,824.82 0.0M
2023-12-25 3,824.94 3,824.94 3,824.94 3,824.94 0.0M
2023-12-22 3,826.40 3,826.40 3,826.40 3,826.40 0.0M
2023-12-21 3,808.32 3,808.32 3,808.32 3,808.32 0.0M
2023-12-20 3,840.89 3,840.89 3,840.89 3,840.89 0.0M
2023-12-19 3,823.74 3,823.74 3,823.74 3,823.74 0.0M
2023-12-18 3,799.67 3,799.67 3,799.67 3,799.67 0.0M
2023-12-15 3,826.38 3,826.38 3,826.38 3,826.38 0.0M
2023-12-14 3,806.15 3,806.15 3,806.15 3,806.15 0.0M
2023-12-13 3,858.35 3,858.35 3,858.35 3,858.35 0.0M
2023-12-12 3,869.13 3,869.13 3,869.13 3,869.13 0.0M
2023-12-11 3,879.84 3,879.84 3,879.84 3,879.84 0.0M
2023-12-08 3,825.77 3,825.77 3,825.77 3,825.77 0.0M
2023-12-07 3,874.23 3,874.23 3,874.23 3,874.23 0.0M
2023-12-06 3,910.80 3,910.80 3,910.80 3,910.80 0.0M
2023-12-05 3,843.25 3,843.25 3,843.25 3,843.25 0.0M
2023-12-04 3,866.66 3,866.66 3,866.66 3,866.66 0.0M
2023-12-01 3,890.08 3,890.08 3,890.08 3,890.08 0.0M
2023-11-30 3,884.05 3,884.05 3,884.05 3,884.05 0.0M
2023-11-29 3,871.30 3,871.30 3,871.30 3,871.30 0.0M
2023-11-28 3,885.67 3,885.67 3,885.67 3,885.67 0.0M
2023-11-27 3,889.24 3,889.24 3,889.24 3,889.24 0.0M
2023-11-24 3,905.72 3,905.72 3,905.72 3,905.72 0.0M
2023-11-22 3,887.04 3,887.04 3,887.04 3,887.04 0.0M
2023-11-21 3,867.98 3,867.98 3,867.98 3,867.98 0.0M
2023-11-20 3,868.03 3,868.03 3,868.03 3,868.03 0.0M
2023-11-17 3,895.62 3,895.62 3,895.62 3,895.62 0.0M
2023-11-16 3,852.99 3,852.99 3,852.99 3,852.99 0.0M
2023-11-15 3,882.55 3,882.55 3,882.55 3,882.55 0.0M
2023-11-14 3,844.86 3,844.86 3,844.86 3,844.86 0.0M
2023-11-13 3,835.92 3,835.92 3,835.92 3,835.92 0.0M
2023-11-10 3,834.05 3,834.05 3,834.05 3,834.05 0.0M
2023-11-09 3,812.55 3,812.55 3,812.55 3,812.55 0.0M
2023-11-08 3,774.27 3,774.27 3,774.27 3,774.27 0.0M
2023-11-07 3,823.40 3,823.40 3,823.40 3,823.40 0.0M
2023-11-06 3,885.98 3,885.98 3,885.98 3,885.98 0.0M
2023-11-02 3,829.01 3,829.01 3,829.01 3,829.01 0.0M
2023-11-01 3,809.23 3,809.23 3,809.23 3,809.23 0.0M
2023-10-31 3,736.60 3,736.60 3,736.60 3,736.60 0.0M
2023-10-30 3,683.50 3,683.50 3,683.50 3,683.50 0.0M
2023-10-27 3,723.69 3,723.69 3,723.69 3,723.69 0.0M
2023-10-26 3,668.04 3,668.04 3,668.04 3,668.04 0.0M
2023-10-25 3,711.44 3,711.44 3,711.44 3,711.44 0.0M
2023-10-24 3,697.69 3,697.69 3,697.69 3,697.69 0.0M
2023-10-23 3,686.64 3,686.64 3,686.64 3,686.64 0.0M
2023-10-20 3,711.07 3,711.07 3,711.07 3,711.07 0.0M
2023-10-19 3,728.63 3,728.63 3,728.63 3,728.63 0.0M
2023-10-18 3,768.23 3,768.23 3,768.23 3,768.23 0.0M
2023-10-17 3,761.82 3,761.82 3,761.82 3,761.82 0.0M
2023-10-16 3,734.65 3,734.65 3,734.65 3,734.65 0.0M
2023-10-13 3,799.76 3,799.76 3,799.76 3,799.76 0.0M
2023-10-12 3,861.53 3,861.53 3,861.53 3,861.53 0.0M
2023-10-11 3,815.36 3,815.36 3,815.36 3,815.36 0.0M
2023-10-10 3,833.19 3,833.19 3,833.19 3,833.19 0.0M
2023-10-06 3,755.57 3,755.57 3,755.57 3,755.57 0.0M
2023-10-05 3,747.60 3,747.60 3,747.60 3,747.60 0.0M
2023-10-04 3,673.10 3,673.10 3,673.10 3,673.10 0.0M
2023-10-03 3,761.04 3,761.04 3,761.04 3,761.04 0.0M
2023-10-02 3,833.75 3,833.75 3,833.75 3,833.75 0.0M
2023-09-29 3,852.79 3,852.79 3,852.79 3,852.79 0.0M
2023-09-28 3,884.81 3,884.81 3,884.81 3,884.81 0.0M
2023-09-27 3,902.47 3,902.47 3,902.47 3,902.47 0.0M
2023-09-26 3,898.06 3,898.06 3,898.06 3,898.06 0.0M
2023-09-25 3,920.68 3,920.68 3,920.68 3,920.68 0.0M
2023-09-22 3,894.17 3,894.17 3,894.17 3,894.17 0.0M
2023-09-21 3,906.75 3,906.75 3,906.75 3,906.75 0.0M
2023-09-20 3,945.16 3,945.16 3,945.16 3,945.16 0.0M
2023-09-19 3,987.43 3,987.43 3,987.43 3,987.43 0.0M
2023-09-15 3,991.16 3,991.16 3,991.16 3,991.16 0.0M
2023-09-14 3,961.27 3,961.27 3,961.27 3,961.27 0.0M
2023-09-13 3,913.41 3,913.41 3,913.41 3,913.41 0.0M
2023-09-12 3,920.41 3,920.41 3,920.41 3,920.41 0.0M
2023-09-11 3,887.96 3,887.96 3,887.96 3,887.96 0.0M
2023-09-08 3,893.19 3,893.19 3,893.19 3,893.19 0.0M
2023-09-07 3,933.23 3,933.23 3,933.23 3,933.23 0.0M
2023-09-06 3,947.58 3,947.58 3,947.58 3,947.58 0.0M
2023-09-05 3,926.33 3,926.33 3,926.33 3,926.33 0.0M
2023-09-04 3,924.57 3,924.57 3,924.57 3,924.57 0.0M
2023-09-01 3,892.03 3,892.03 3,892.03 3,892.03 0.0M
2023-08-31 3,865.64 3,865.64 3,865.64 3,865.64 0.0M
2023-08-30 3,841.57 3,841.57 3,841.57 3,841.57 0.0M
2023-08-29 3,829.11 3,829.11 3,829.11 3,829.11 0.0M
2023-08-28 3,812.33 3,812.33 3,812.33 3,812.33 0.0M
2023-08-25 3,761.42 3,761.42 3,761.42 3,761.42 0.0M
2023-08-24 3,790.83 3,790.83 3,790.83 3,790.83 0.0M
2023-08-23 3,776.41 3,776.41 3,776.41 3,776.41 0.0M
2023-08-22 3,750.08 3,750.08 3,750.08 3,750.08 0.0M
2023-08-21 3,716.47 3,716.47 3,716.47 3,716.47 0.0M
2023-08-18 3,701.83 3,701.83 3,701.83 3,701.83 0.0M
2023-08-17 3,734.93 3,734.93 3,734.93 3,734.93 0.0M
2023-08-16 3,752.47 3,752.47 3,752.47 3,752.47 0.0M
2023-08-15 3,786.96 3,786.96 3,786.96 3,786.96 0.0M
2023-08-14 3,774.14 3,774.14 3,774.14 3,774.14 0.0M
2023-08-10 3,811.24 3,811.24 3,811.24 3,811.24 0.0M
2023-08-09 3,766.57 3,766.57 3,766.57 3,766.57 0.0M
2023-08-08 3,763.23 3,763.23 3,763.23 3,763.23 0.0M
2023-08-07 3,740.36 3,740.36 3,740.36 3,740.36 0.0M
2023-08-04 3,728.14 3,728.14 3,728.14 3,728.14 0.0M
2023-08-03 3,726.82 3,726.82 3,726.82 3,726.82 0.0M
2023-08-02 3,785.44 3,785.44 3,785.44 3,785.44 0.0M
2023-08-01 3,843.44 3,843.44 3,843.44 3,843.44 0.0M
2023-07-31 3,808.54 3,808.54 3,808.54 3,808.54 0.0M
2023-07-28 3,758.07 3,758.07 3,758.07 3,758.07 0.0M
2023-07-27 3,768.33 3,768.33 3,768.33 3,768.33 0.0M
2023-07-26 3,748.66 3,748.66 3,748.66 3,748.66 0.0M
2023-07-25 3,746.18 3,746.18 3,746.18 3,746.18 0.0M
2023-07-24 3,732.19 3,732.19 3,732.19 3,732.19 0.0M
2023-07-21 3,698.59 3,698.59 3,698.59 3,698.59 0.0M
2023-07-20 3,694.78 3,694.78 3,694.78 3,694.78 0.0M
2023-07-19 3,721.21 3,721.21 3,721.21 3,721.21 0.0M
2023-07-18 3,681.23 3,681.23 3,681.23 3,681.23 0.0M
2023-07-14 3,660.47 3,660.47 3,660.47 3,660.47 0.0M
2023-07-13 3,660.87 3,660.87 3,660.87 3,660.87 0.0M
2023-07-12 3,637.19 3,637.19 3,637.19 3,637.19 0.0M
2023-07-11 3,656.49 3,656.49 3,656.49 3,656.49 0.0M
2023-07-10 3,658.73 3,658.73 3,658.73 3,658.73 0.0M
2023-07-07 3,666.74 3,666.74 3,666.74 3,666.74 0.0M
2023-07-06 3,694.54 3,694.54 3,694.54 3,694.54 0.0M
2023-07-05 3,734.41 3,734.41 3,734.41 3,734.41 0.0M
2023-07-04 3,736.90 3,736.90 3,736.90 3,736.90 0.0M
2023-07-03 3,759.05 3,759.05 3,759.05 3,759.05 0.0M
2023-06-30 3,711.70 3,711.70 3,711.70 3,711.70 0.0M
2023-06-29 3,721.46 3,721.46 3,721.46 3,721.46 0.0M
2023-06-28 3,730.99 3,730.99 3,730.99 3,730.99 0.0M
2023-06-27 3,663.94 3,663.94 3,663.94 3,663.94 0.0M
2023-06-26 3,674.45 3,674.45 3,674.45 3,674.45 0.0M
2023-06-23 3,684.45 3,684.45 3,684.45 3,684.45 0.0M
2023-06-22 3,730.81 3,730.81 3,730.81 3,730.81 0.0M
2023-06-21 3,729.30 3,729.30 3,729.30 3,729.30 0.0M
2023-06-20 3,703.02 3,703.02 3,703.02 3,703.02 0.0M
2023-06-19 3,716.10 3,716.10 3,716.10 3,716.10 0.0M
2023-06-16 3,729.98 3,729.98 3,729.98 3,729.98 0.0M
2023-06-15 3,715.22 3,715.22 3,715.22 3,715.22 0.0M
2023-06-14 3,715.03 3,715.03 3,715.03 3,715.03 0.0M
2023-06-13 3,680.33 3,680.33 3,680.33 3,680.33 0.0M
2023-06-12 3,647.92 3,647.92 3,647.92 3,647.92 0.0M
2023-06-09 3,630.09 3,630.09 3,630.09 3,630.09 0.0M
2023-06-08 3,581.85 3,581.85 3,581.85 3,581.85 0.0M
2023-06-07 3,607.40 3,607.40 3,607.40 3,607.40 0.0M
2023-06-06 3,645.07 3,645.07 3,645.07 3,645.07 0.0M
2023-06-05 3,626.93 3,626.93 3,626.93 3,626.93 0.0M
2023-06-02 3,573.46 3,573.46 3,573.46 3,573.46 0.0M
2023-06-01 3,524.08 3,524.08 3,524.08 3,524.08 0.0M
2023-05-31 3,500.88 3,500.88 3,500.88 3,500.88 0.0M
2023-05-30 3,540.60 3,540.60 3,540.60 3,540.60 0.0M
2023-05-29 3,546.69 3,546.69 3,546.69 3,546.69 0.0M
2023-05-26 3,532.46 3,532.46 3,532.46 3,532.46 0.0M
2023-05-25 3,541.23 3,541.23 3,541.23 3,541.23 0.0M
2023-05-24 3,545.25 3,545.25 3,545.25 3,545.25 0.0M
2023-05-23 3,570.37 3,570.37 3,570.37 3,570.37 0.0M
2023-05-22 3,588.95 3,588.95 3,588.95 3,588.95 0.0M
2023-05-19 3,570.39 3,570.39 3,570.39 3,570.39 0.0M
2023-05-18 3,563.44 3,563.44 3,563.44 3,563.44 0.0M
2023-05-17 3,543.72 3,543.72 3,543.72 3,543.72 0.0M
2023-05-16 3,538.23 3,538.23 3,538.23 3,538.23 0.0M
2023-05-15 3,510.23 3,510.23 3,510.23 3,510.23 0.0M
2023-05-12 3,477.08 3,477.08 3,477.08 3,477.08 0.0M
2023-05-11 3,456.55 3,456.55 3,456.55 3,456.55 0.0M
2023-05-10 3,466.25 3,466.25 3,466.25 3,466.25 0.0M
2023-05-09 3,482.26 3,482.26 3,482.26 3,482.26 0.0M
2023-05-08 3,440.65 3,440.65 3,440.65 3,440.65 0.0M
2023-05-02 3,443.24 3,443.24 3,443.24 3,443.24 0.0M
2023-05-01 3,449.80 3,449.80 3,449.80 3,449.80 0.0M
2023-04-28 3,412.40 3,412.40 3,412.40 3,412.40 0.0M
2023-04-27 3,354.42 3,354.42 3,354.42 3,354.42 0.0M
2023-04-26 3,347.18 3,347.18 3,347.18 3,347.18 0.0M
2023-04-25 3,375.65 3,375.65 3,375.65 3,375.65 0.0M
2023-04-24 3,372.87 3,372.87 3,372.87 3,372.87 0.0M
2023-04-21 3,368.66 3,368.66 3,368.66 3,368.66 0.0M
2023-04-20 3,359.08 3,359.08 3,359.08 3,359.08 0.0M
2023-04-19 3,356.96 3,356.96 3,356.96 3,356.96 0.0M
2023-04-18 3,362.34 3,362.34 3,362.34 3,362.34 0.0M
2023-04-17 3,340.94 3,340.94 3,340.94 3,340.94 0.0M
2023-04-14 3,331.93 3,331.93 3,331.93 3,331.93 0.0M
2023-04-13 3,317.59 3,317.59 3,317.59 3,317.59 0.0M
2023-04-12 3,313.54 3,313.54 3,313.54 3,313.54 0.0M
2023-04-11 3,290.33 3,290.33 3,290.33 3,290.33 0.0M
2023-04-10 3,265.40 3,265.40 3,265.40 3,265.40 0.0M
2023-04-07 3,248.17 3,248.17 3,248.17 3,248.17 0.0M
2023-04-06 3,241.52 3,241.52 3,241.52 3,241.52 0.0M
2023-04-05 3,275.16 3,275.16 3,275.16 3,275.16 0.0M
2023-04-04 3,337.54 3,337.54 3,337.54 3,337.54 0.0M
2023-04-03 3,329.27 3,329.27 3,329.27 3,329.27 0.0M
2023-03-31 3,299.90 3,299.90 3,299.90 3,299.90 0.0M
2023-03-30 3,276.05 3,276.05 3,276.05 3,276.05 0.0M
2023-03-29 3,263.12 3,263.12 3,263.12 3,263.12 0.0M
2023-03-28 3,212.23 3,212.23 3,212.23 3,212.23 0.0M
2023-03-27 3,206.30 3,206.30 3,206.30 3,206.30 0.0M
2023-03-24 3,192.42 3,192.42 3,192.42 3,192.42 0.0M
2023-03-23 3,196.64 3,196.64 3,196.64 3,196.64 0.0M
2023-03-22 3,194.99 3,194.99 3,194.99 3,194.99 0.0M
2023-03-20 3,147.80 3,147.80 3,147.80 3,147.80 0.0M
2023-03-17 3,206.46 3,206.46 3,206.46 3,206.46 0.0M
2023-03-16 3,172.94 3,172.94 3,172.94 3,172.94 0.0M
2023-03-15 3,204.11 3,204.11 3,204.11 3,204.11 0.0M
2023-03-14 3,185.21 3,185.21 3,185.21 3,185.21 0.0M
2023-03-13 3,267.12 3,267.12 3,267.12 3,267.12 0.0M
2023-03-10 3,315.33 3,315.33 3,315.33 3,315.33 0.0M
2023-03-09 3,366.31 3,366.31 3,366.31 3,366.31 0.0M
2023-03-08 3,331.80 3,331.80 3,331.80 3,331.80 0.0M
2023-03-07 3,316.28 3,316.28 3,316.28 3,316.28 0.0M
2023-03-06 3,301.70 3,301.70 3,301.70 3,301.70 0.0M
2023-03-03 3,282.38 3,282.38 3,282.38 3,282.38 0.0M
2023-03-02 3,250.41 3,250.41 3,250.41 3,250.41 0.0M
2023-03-01 3,258.33 3,258.33 3,258.33 3,258.33 0.0M
2023-02-28 3,248.33 3,248.33 3,248.33 3,248.33 0.0M
2023-02-27 3,245.35 3,245.35 3,245.35 3,245.35 0.0M
2023-02-24 3,235.03 3,235.03 3,235.03 3,235.03 0.0M
2023-02-22 3,204.91 3,204.91 3,204.91 3,204.91 0.0M
2023-02-21 3,245.67 3,245.67 3,245.67 3,245.67 0.0M
2023-02-20 3,245.67 3,245.67 3,245.67 3,245.67 0.0M
2023-02-17 3,228.43 3,228.43 3,228.43 3,228.43 0.0M
2023-02-16 3,238.92 3,238.92 3,238.92 3,238.92 0.0M
2023-02-15 3,215.50 3,215.50 3,215.50 3,215.50 0.0M
2023-02-14 3,222.32 3,222.32 3,222.32 3,222.32 0.0M
2023-02-13 3,190.82 3,190.82 3,190.82 3,190.82 0.0M
2023-02-10 3,202.15 3,202.15 3,202.15 3,202.15 0.0M
2023-02-09 3,205.07 3,205.07 3,205.07 3,205.07 0.0M
2023-02-08 3,201.05 3,201.05 3,201.05 3,201.05 0.0M
2023-02-07 3,191.37 3,191.37 3,191.37 3,191.37 0.0M
2023-02-06 3,185.22 3,185.22 3,185.22 3,185.22 0.0M
2023-02-03 3,171.48 3,171.48 3,171.48 3,171.48 0.0M
2023-02-02 3,179.72 3,179.72 3,179.72 3,179.72 0.0M
2023-02-01 3,195.36 3,195.36 3,195.36 3,195.36 0.0M
2023-01-31 3,203.73 3,203.73 3,203.73 3,203.73 0.0M
2023-01-30 3,203.24 3,203.24 3,203.24 3,203.24 0.0M
2023-01-27 3,200.83 3,200.83 3,200.83 3,200.83 0.0M
2023-01-26 3,199.95 3,199.95 3,199.95 3,199.95 0.0M
2023-01-25 3,197.76 3,197.76 3,197.76 3,197.76 0.0M
2023-01-24 3,180.15 3,180.15 3,180.15 3,180.15 0.0M
2023-01-23 3,142.07 3,142.07 3,142.07 3,142.07 0.0M
2023-01-20 3,109.47 3,109.47 3,109.47 3,109.47 0.0M
2023-01-19 3,095.20 3,095.20 3,095.20 3,095.20 0.0M
2023-01-18 3,116.89 3,116.89 3,116.89 3,116.89 0.0M
2023-01-17 3,066.23 3,066.23 3,066.23 3,066.23 0.0M
2023-01-16 3,044.77 3,044.77 3,044.77 3,044.77 0.0M
2023-01-13 3,072.33 3,072.33 3,072.33 3,072.33 0.0M
2023-01-12 3,084.59 3,084.59 3,084.59 3,084.59 0.0M
2023-01-11 3,084.94 3,084.94 3,084.94 3,084.94 0.0M
2023-01-10 3,058.60 3,058.60 3,058.60 3,058.60 0.0M
2023-01-06 3,052.67 3,052.67 3,052.67 3,052.67 0.0M
2023-01-05 3,049.65 3,049.65 3,049.65 3,049.65 0.0M
2023-01-04 3,048.68 3,048.68 3,048.68 3,048.68 0.0M