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
2024-12-30 4,413.97 4,413.97 4,413.97 4,413.97 0.0M
2024-12-27 4,436.47 4,436.47 4,436.47 4,436.47 0.0M
2024-12-26 4,380.23 4,380.23 4,380.23 4,380.23 0.0M
2024-12-25 4,333.44 4,333.44 4,333.44 4,333.44 0.0M
2024-12-24 4,339.83 4,339.83 4,339.83 4,339.83 0.0M
2024-12-23 4,342.68 4,342.68 4,342.68 4,342.68 0.0M
2024-12-20 4,310.53 4,310.53 4,310.53 4,310.53 0.0M
2024-12-19 4,318.13 4,318.13 4,318.13 4,318.13 0.0M
2024-12-18 4,329.50 4,329.50 4,329.50 4,329.50 0.0M
2024-12-17 4,332.19 4,332.19 4,332.19 4,332.19 0.0M
2024-12-16 4,348.82 4,348.82 4,348.82 4,348.82 0.0M
2024-12-13 4,367.64 4,367.64 4,367.64 4,367.64 0.0M
2024-12-12 4,397.28 4,397.28 4,397.28 4,397.28 0.0M
2024-12-11 4,368.62 4,368.62 4,368.62 4,368.62 0.0M
2024-12-10 4,353.24 4,353.24 4,353.24 4,353.24 0.0M
2024-12-09 4,347.04 4,347.04 4,347.04 4,347.04 0.0M
2024-12-06 4,332.82 4,332.82 4,332.82 4,332.82 0.0M
2024-12-05 4,345.43 4,345.43 4,345.43 4,345.43 0.0M
2024-12-04 4,345.74 4,345.74 4,345.74 4,345.74 0.0M
2024-12-03 4,367.64 4,367.64 4,367.64 4,367.64 0.0M
2024-12-02 4,322.30 4,322.30 4,322.30 4,322.30 0.0M
2024-11-29 4,281.69 4,281.69 4,281.69 4,281.69 0.0M
2024-11-28 4,284.96 4,284.96 4,284.96 4,284.96 0.0M
2024-11-27 4,251.86 4,251.86 4,251.86 4,251.86 0.0M
2024-11-26 4,289.22 4,289.22 4,289.22 4,289.22 0.0M
2024-11-25 4,310.35 4,310.35 4,310.35 4,310.35 0.0M
2024-11-22 4,294.19 4,294.19 4,294.19 4,294.19 0.0M
2024-11-21 4,265.84 4,265.84 4,265.84 4,265.84 0.0M
2024-11-20 4,286.00 4,286.00 4,286.00 4,286.00 0.0M
2024-11-19 4,295.41 4,295.41 4,295.41 4,295.41 0.0M
2024-11-18 4,267.35 4,267.35 4,267.35 4,267.35 0.0M
2024-11-15 4,284.70 4,284.70 4,284.70 4,284.70 0.0M
2024-11-14 4,289.22 4,289.22 4,289.22 4,289.22 0.0M
2024-11-13 4,335.86 4,335.86 4,335.86 4,335.86 0.0M
2024-11-12 4,373.81 4,373.81 4,373.81 4,373.81 0.0M
2024-11-11 4,372.99 4,372.99 4,372.99 4,372.99 0.0M
2024-11-08 4,384.71 4,384.71 4,384.71 4,384.71 0.0M
2024-11-07 4,391.65 4,391.65 4,391.65 4,391.65 0.0M
2024-11-06 4,333.38 4,333.38 4,333.38 4,333.38 0.0M
2024-11-05 4,279.12 4,279.12 4,279.12 4,279.12 0.0M
2024-11-01 4,247.47 4,247.47 4,247.47 4,247.47 0.0M
2024-10-31 4,319.34 4,319.34 4,319.34 4,319.34 0.0M
2024-10-30 4,315.77 4,315.77 4,315.77 4,315.77 0.0M
2024-10-29 4,285.41 4,285.41 4,285.41 4,285.41 0.0M
2024-10-28 4,248.43 4,248.43 4,248.43 4,248.43 0.0M
2024-10-25 4,198.91 4,198.91 4,198.91 4,198.91 0.0M
2024-10-24 4,224.77 4,224.77 4,224.77 4,224.77 0.0M
2024-10-23 4,231.07 4,231.07 4,231.07 4,231.07 0.0M
2024-10-22 4,260.27 4,260.27 4,260.27 4,260.27 0.0M
2024-10-21 4,308.99 4,308.99 4,308.99 4,308.99 0.0M
2024-10-18 4,328.63 4,328.63 4,328.63 4,328.63 0.0M
2024-10-17 4,337.22 4,337.22 4,337.22 4,337.22 0.0M
2024-10-16 4,344.05 4,344.05 4,344.05 4,344.05 0.0M
2024-10-15 4,386.02 4,386.02 4,386.02 4,386.02 0.0M
2024-10-11 4,363.14 4,363.14 4,363.14 4,363.14 0.0M
2024-10-10 4,381.69 4,381.69 4,381.69 4,381.69 0.0M
2024-10-09 4,384.57 4,384.57 4,384.57 4,384.57 0.0M
2024-10-08 4,379.43 4,379.43 4,379.43 4,379.43 0.0M
2024-10-07 4,434.62 4,434.62 4,434.62 4,434.62 0.0M
2024-10-04 4,377.57 4,377.57 4,377.57 4,377.57 0.0M
2024-10-03 4,352.92 4,352.92 4,352.92 4,352.92 0.0M
2024-10-02 4,306.32 4,306.32 4,306.32 4,306.32 0.0M
2024-10-01 4,364.83 4,364.83 4,364.83 4,364.83 0.0M
2024-09-30 4,309.81 4,309.81 4,309.81 4,309.81 0.0M
2024-09-27 4,432.94 4,432.94 4,432.94 4,432.94 0.0M
2024-09-26 4,371.44 4,371.44 4,371.44 4,371.44 0.0M
2024-09-25 4,267.08 4,267.08 4,267.08 4,267.08 0.0M
2024-09-24 4,266.41 4,266.41 4,266.41 4,266.41 0.0M
2024-09-20 4,243.84 4,243.84 4,243.84 4,243.84 0.0M
2024-09-19 4,224.48 4,224.48 4,224.48 4,224.48 0.0M
2024-09-18 4,171.05 4,171.05 4,171.05 4,171.05 0.0M
2024-09-17 4,154.99 4,154.99 4,154.99 4,154.99 0.0M
2024-09-13 4,150.22 4,150.22 4,150.22 4,150.22 0.0M
2024-09-12 4,183.90 4,183.90 4,183.90 4,183.90 0.0M
2024-09-11 4,098.15 4,098.15 4,098.15 4,098.15 0.0M
2024-09-10 4,187.68 4,187.68 4,187.68 4,187.68 0.0M
2024-09-09 4,180.84 4,180.84 4,180.84 4,180.84 0.0M
2024-09-06 4,196.23 4,196.23 4,196.23 4,196.23 0.0M
2024-09-05 4,209.96 4,209.96 4,209.96 4,209.96 0.0M
2024-09-04 4,216.98 4,216.98 4,216.98 4,216.98 0.0M
2024-09-03 4,341.96 4,341.96 4,341.96 4,341.96 0.0M
2024-09-02 4,304.35 4,304.35 4,304.35 4,304.35 0.0M
2024-08-30 4,299.37 4,299.37 4,299.37 4,299.37 0.0M
2024-08-29 4,269.57 4,269.57 4,269.57 4,269.57 0.0M
2024-08-28 4,273.32 4,273.32 4,273.32 4,273.32 0.0M
2024-08-27 4,268.88 4,268.88 4,268.88 4,268.88 0.0M
2024-08-26 4,235.53 4,235.53 4,235.53 4,235.53 0.0M
2024-08-23 4,259.38 4,259.38 4,259.38 4,259.38 0.0M
2024-08-22 4,225.90 4,225.90 4,225.90 4,225.90 0.0M
2024-08-21 4,208.15 4,208.15 4,208.15 4,208.15 0.0M
2024-08-20 4,227.96 4,227.96 4,227.96 4,227.96 0.0M
2024-08-19 4,160.84 4,160.84 4,160.84 4,160.84 0.0M
2024-08-16 4,214.67 4,214.67 4,214.67 4,214.67 0.0M
2024-08-15 4,112.57 4,112.57 4,112.57 4,112.57 0.0M
2024-08-14 4,077.51 4,077.51 4,077.51 4,077.51 0.0M
2024-08-13 4,034.92 4,034.92 4,034.92 4,034.92 0.0M
2024-08-09 3,945.94 3,945.94 3,945.94 3,945.94 0.0M
2024-08-08 3,925.66 3,925.66 3,925.66 3,925.66 0.0M
2024-08-07 3,948.43 3,948.43 3,948.43 3,948.43 0.0M
2024-08-06 3,899.38 3,899.38 3,899.38 3,899.38 0.0M
2024-08-05 3,574.40 3,574.40 3,574.40 3,574.40 0.0M
2024-08-02 4,044.77 4,044.77 4,044.77 4,044.77 0.0M
2024-08-01 4,285.44 4,285.44 4,285.44 4,285.44 0.0M
2024-07-31 4,422.11 4,422.11 4,422.11 4,422.11 0.0M
2024-07-30 4,347.26 4,347.26 4,347.26 4,347.26 0.0M
2024-07-29 4,358.43 4,358.43 4,358.43 4,358.43 0.0M
2024-07-26 4,263.68 4,263.68 4,263.68 4,263.68 0.0M
2024-07-25 4,271.03 4,271.03 4,271.03 4,271.03 0.0M
2024-07-24 4,360.36 4,360.36 4,360.36 4,360.36 0.0M
2024-07-23 4,443.15 4,443.15 4,443.15 4,443.15 0.0M
2024-07-22 4,432.00 4,432.00 4,432.00 4,432.00 0.0M
2024-07-19 4,472.35 4,472.35 4,472.35 4,472.35 0.0M
2024-07-18 4,486.26 4,486.26 4,486.26 4,486.26 0.0M
2024-07-17 4,519.84 4,519.84 4,519.84 4,519.84 0.0M
2024-07-16 4,485.93 4,485.93 4,485.93 4,485.93 0.0M
2024-07-12 4,480.71 4,480.71 4,480.71 4,480.71 0.0M
2024-07-11 4,489.66 4,489.66 4,489.66 4,489.66 0.0M
2024-07-10 4,452.24 4,452.24 4,452.24 4,452.24 0.0M
2024-07-09 4,439.25 4,439.25 4,439.25 4,439.25 0.0M
2024-07-08 4,409.85 4,409.85 4,409.85 4,409.85 0.0M
2024-07-05 4,431.70 4,431.70 4,431.70 4,431.70 0.0M
2024-07-04 4,465.66 4,465.66 4,465.66 4,465.66 0.0M
2024-07-03 4,438.33 4,438.33 4,438.33 4,438.33 0.0M
2024-07-02 4,415.85 4,415.85 4,415.85 4,415.85 0.0M
2024-07-01 4,381.20 4,381.20 4,381.20 4,381.20 0.0M
2024-06-28 4,360.95 4,360.95 4,360.95 4,360.95 0.0M
2024-06-27 4,353.98 4,353.98 4,353.98 4,353.98 0.0M
2024-06-26 4,360.10 4,360.10 4,360.10 4,360.10 0.0M
2024-06-25 4,346.42 4,346.42 4,346.42 4,346.42 0.0M
2024-06-24 4,289.09 4,289.09 4,289.09 4,289.09 0.0M
2024-06-21 4,263.67 4,263.67 4,263.67 4,263.67 0.0M
2024-06-20 4,260.13 4,260.13 4,260.13 4,260.13 0.0M
2024-06-19 4,265.84 4,265.84 4,265.84 4,265.84 0.0M
2024-06-18 4,260.48 4,260.48 4,260.48 4,260.48 0.0M
2024-06-17 4,232.87 4,232.87 4,232.87 4,232.87 0.0M
2024-06-14 4,299.29 4,299.29 4,299.29 4,299.29 0.0M
2024-06-13 4,257.87 4,257.87 4,257.87 4,257.87 0.0M
2024-06-12 4,302.91 4,302.91 4,302.91 4,302.91 0.0M
2024-06-11 4,329.48 4,329.48 4,329.48 4,329.48 0.0M
2024-06-10 4,342.99 4,342.99 4,342.99 4,342.99 0.0M
2024-06-07 4,306.46 4,306.46 4,306.46 4,306.46 0.0M
2024-06-06 4,306.65 4,306.65 4,306.65 4,306.65 0.0M
2024-06-05 4,305.97 4,305.97 4,305.97 4,305.97 0.0M
2024-06-04 4,359.42 4,359.42 4,359.42 4,359.42 0.0M
2024-06-03 4,375.93 4,375.93 4,375.93 4,375.93 0.0M
2024-05-31 4,348.06 4,348.06 4,348.06 4,348.06 0.0M
2024-05-30 4,268.81 4,268.81 4,268.81 4,268.81 0.0M
2024-05-29 4,276.57 4,276.57 4,276.57 4,276.57 0.0M
2024-05-28 4,318.92 4,318.92 4,318.92 4,318.92 0.0M
2024-05-27 4,306.35 4,306.35 4,306.35 4,306.35 0.0M
2024-05-24 4,272.58 4,272.58 4,272.58 4,272.58 0.0M
2024-05-23 4,293.13 4,293.13 4,293.13 4,293.13 0.0M
2024-05-22 4,281.85 4,281.85 4,281.85 4,281.85 0.0M
2024-05-21 4,325.77 4,325.77 4,325.77 4,325.77 0.0M
2024-05-20 4,345.07 4,345.07 4,345.07 4,345.07 0.0M
2024-05-17 4,301.12 4,301.12 4,301.12 4,301.12 0.0M
2024-05-16 4,296.95 4,296.95 4,296.95 4,296.95 0.0M
2024-05-15 4,301.50 4,301.50 4,301.50 4,301.50 0.0M
2024-05-14 4,331.73 4,331.73 4,331.73 4,331.73 0.0M
2024-05-13 4,331.57 4,331.57 4,331.57 4,331.57 0.0M
2024-05-10 4,341.22 4,341.22 4,341.22 4,341.22 0.0M
2024-05-09 4,311.47 4,311.47 4,311.47 4,311.47 0.0M
2024-05-08 4,289.53 4,289.53 4,289.53 4,289.53 0.0M
2024-05-07 4,329.20 4,329.20 4,329.20 4,329.20 0.0M
2024-05-02 4,297.38 4,297.38 4,297.38 4,297.38 0.0M
2024-05-01 4,298.97 4,298.97 4,298.97 4,298.97 0.0M
2024-04-30 4,324.45 4,324.45 4,324.45 4,324.45 0.0M
2024-04-26 4,271.74 4,271.74 4,271.74 4,271.74 0.0M
2024-04-25 4,235.61 4,235.61 4,235.61 4,235.61 0.0M
2024-04-24 4,306.86 4,306.86 4,306.86 4,306.86 0.0M
2024-04-23 4,266.81 4,266.81 4,266.81 4,266.81 0.0M
2024-04-22 4,265.84 4,265.84 4,265.84 4,265.84 0.0M
2024-04-19 4,187.85 4,187.85 4,187.85 4,187.85 0.0M
2024-04-18 4,259.12 4,259.12 4,259.12 4,259.12 0.0M
2024-04-17 4,229.24 4,229.24 4,229.24 4,229.24 0.0M
2024-04-16 4,288.74 4,288.74 4,288.74 4,288.74 0.0M
2024-04-15 4,374.81 4,374.81 4,374.81 4,374.81 0.0M
2024-04-12 4,380.57 4,380.57 4,380.57 4,380.57 0.0M
2024-04-11 4,358.74 4,358.74 4,358.74 4,358.74 0.0M
2024-04-10 4,352.11 4,352.11 4,352.11 4,352.11 0.0M
2024-04-09 4,354.31 4,354.31 4,354.31 4,354.31 0.0M
2024-04-08 4,328.13 4,328.13 4,328.13 4,328.13 0.0M
2024-04-05 4,295.27 4,295.27 4,295.27 4,295.27 0.0M
2024-04-04 4,323.36 4,323.36 4,323.36 4,323.36 0.0M
2024-04-03 4,276.45 4,276.45 4,276.45 4,276.45 0.0M
2024-04-02 4,278.76 4,278.76 4,278.76 4,278.76 0.0M
2024-04-01 4,304.35 4,304.35 4,304.35 4,304.35 0.0M
2024-03-29 4,373.21 4,373.21 4,373.21 4,373.21 0.0M
2024-03-28 4,328.08 4,328.08 4,328.08 4,328.08 0.0M
2024-03-27 4,371.08 4,371.08 4,371.08 4,371.08 0.0M
2024-03-26 4,346.37 4,346.37 4,346.37 4,346.37 0.0M
2024-03-25 4,343.30 4,343.30 4,343.30 4,343.30 0.0M
2024-03-22 4,391.96 4,391.96 4,391.96 4,391.96 0.0M
2024-03-21 4,368.23 4,368.23 4,368.23 4,368.23 0.0M
2024-03-19 4,314.85 4,314.85 4,314.85 4,314.85 0.0M
2024-03-18 4,275.87 4,275.87 4,275.87 4,275.87 0.0M
2024-03-15 4,209.58 4,209.58 4,209.58 4,209.58 0.0M
2024-03-14 4,193.07 4,193.07 4,193.07 4,193.07 0.0M
2024-03-13 4,152.61 4,152.61 4,152.61 4,152.61 0.0M
2024-03-12 4,173.57 4,173.57 4,173.57 4,173.57 0.0M
2024-03-11 4,171.93 4,171.93 4,171.93 4,171.93 0.0M
2024-03-08 4,246.01 4,246.01 4,246.01 4,246.01 0.0M
2024-03-07 4,240.09 4,240.09 4,240.09 4,240.09 0.0M
2024-03-06 4,242.07 4,242.07 4,242.07 4,242.07 0.0M
2024-03-05 4,210.50 4,210.50 4,210.50 4,210.50 0.0M
2024-03-04 4,199.47 4,199.47 4,199.47 4,199.47 0.0M
2024-03-01 4,215.62 4,215.62 4,215.62 4,215.62 0.0M
2024-02-29 4,175.75 4,175.75 4,175.75 4,175.75 0.0M
2024-02-28 4,183.04 4,183.04 4,183.04 4,183.04 0.0M
2024-02-27 4,174.44 4,174.44 4,174.44 4,174.44 0.0M
2024-02-26 4,173.20 4,173.20 4,173.20 4,173.20 0.0M
2024-02-22 4,167.42 4,167.42 4,167.42 4,167.42 0.0M
2024-02-21 4,132.71 4,132.71 4,132.71 4,132.71 0.0M
2024-02-20 4,134.65 4,134.65 4,134.65 4,134.65 0.0M
2024-02-19 4,141.36 4,141.36 4,141.36 4,141.36 0.0M
2024-02-16 4,111.12 4,111.12 4,111.12 4,111.12 0.0M
2024-02-15 4,061.81 4,061.81 4,061.81 4,061.81 0.0M
2024-02-14 4,061.35 4,061.35 4,061.35 4,061.35 0.0M
2024-02-13 4,107.00 4,107.00 4,107.00 4,107.00 0.0M
2024-02-09 4,052.10 4,052.10 4,052.10 4,052.10 0.0M
2024-02-08 4,069.74 4,069.74 4,069.74 4,069.74 0.0M
2024-02-07 4,081.06 4,081.06 4,081.06 4,081.06 0.0M
2024-02-06 4,072.33 4,072.33 4,072.33 4,072.33 0.0M
2024-02-05 4,106.10 4,106.10 4,106.10 4,106.10 0.0M
2024-02-02 4,080.30 4,080.30 4,080.30 4,080.30 0.0M
2024-02-01 4,057.42 4,057.42 4,057.42 4,057.42 0.0M
2024-01-31 4,080.78 4,080.78 4,080.78 4,080.78 0.0M
2024-01-30 4,051.25 4,051.25 4,051.25 4,051.25 0.0M
2024-01-29 4,057.82 4,057.82 4,057.82 4,057.82 0.0M
2024-01-26 4,022.71 4,022.71 4,022.71 4,022.71 0.0M
2024-01-25 4,065.36 4,065.36 4,065.36 4,065.36 0.0M
2024-01-24 4,055.14 4,055.14 4,055.14 4,055.14 0.0M
2024-01-23 4,082.19 4,082.19 4,082.19 4,082.19 0.0M
2024-01-22 4,087.24 4,087.24 4,087.24 4,087.24 0.0M
2024-01-19 4,032.50 4,032.50 4,032.50 4,032.50 0.0M
2024-01-18 4,023.34 4,023.34 4,023.34 4,023.34 0.0M
2024-01-17 4,037.09 4,037.09 4,037.09 4,037.09 0.0M
2024-01-16 4,058.17 4,058.17 4,058.17 4,058.17 0.0M
2024-01-15 4,100.18 4,100.18 4,100.18 4,100.18 0.0M
2024-01-12 4,055.01 4,055.01 4,055.01 4,055.01 0.0M
2024-01-11 4,044.40 4,044.40 4,044.40 4,044.40 0.0M
2024-01-10 4,010.82 4,010.82 4,010.82 4,010.82 0.0M
2024-01-09 3,969.64 3,969.64 3,969.64 3,969.64 0.0M
2024-01-05 3,929.05 3,929.05 3,929.05 3,929.05 0.0M
2024-01-04 3,918.17 3,918.17 3,918.17 3,918.17 0.0M