TOPIX Net Total Return (TOPXDVNET)

TOPXDVNET
🏛️ Japan →
5,149.63
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
2022-12-30 2,900.26 2,900.26 2,900.26 2,900.26 0.0M
2022-12-29 2,905.71 2,905.71 2,905.71 2,905.71 0.0M
2022-12-28 2,922.62 2,922.62 2,922.62 2,922.62 0.0M
2022-12-27 2,924.35 2,924.35 2,924.35 2,924.35 0.0M
2022-12-26 2,912.66 2,912.66 2,912.66 2,912.66 0.0M
2022-12-23 2,905.66 2,905.66 2,905.66 2,905.66 0.0M
2022-12-22 2,921.31 2,921.31 2,921.31 2,921.31 0.0M
2022-12-21 2,898.57 2,898.57 2,898.57 2,898.57 0.0M
2022-12-20 2,917.36 2,917.36 2,917.36 2,917.36 0.0M
2022-12-19 2,963.01 2,963.01 2,963.01 2,963.01 0.0M
2022-12-16 2,985.67 2,985.67 2,985.67 2,985.67 0.0M
2022-12-15 3,021.93 3,021.93 3,021.93 3,021.93 0.0M
2022-12-14 3,027.33 3,027.33 3,027.33 3,027.33 0.0M
2022-12-13 3,009.35 3,009.35 3,009.35 3,009.35 0.0M
2022-12-12 2,996.56 2,996.56 2,996.56 2,996.56 0.0M
2022-12-09 3,003.04 3,003.04 3,003.04 3,003.04 0.0M
2022-12-08 2,972.33 2,972.33 2,972.33 2,972.33 0.0M
2022-12-07 2,982.75 2,982.75 2,982.75 2,982.75 0.0M
2022-12-06 2,985.68 2,985.68 2,985.68 2,985.68 0.0M
2022-12-05 2,982.13 2,982.13 2,982.13 2,982.13 0.0M
2022-12-02 2,991.44 2,991.44 2,991.44 2,991.44 0.0M
2022-12-01 3,041.16 3,041.16 3,041.16 3,041.16 0.0M
2022-11-30 3,039.79 3,039.79 3,039.79 3,039.79 0.0M
2022-11-29 3,050.22 3,050.22 3,050.22 3,050.22 0.0M
2022-11-28 3,067.46 3,067.46 3,067.46 3,067.46 0.0M
2022-11-25 3,088.41 3,088.41 3,088.41 3,088.41 0.0M
2022-11-24 3,089.64 3,089.64 3,089.64 3,089.64 0.0M
2022-11-22 3,052.84 3,052.84 3,052.84 3,052.84 0.0M
2022-11-21 3,018.89 3,018.89 3,018.89 3,018.89 0.0M
2022-11-18 3,010.40 3,010.40 3,010.40 3,010.40 0.0M
2022-11-17 3,009.26 3,009.26 3,009.26 3,009.26 0.0M
2022-11-16 3,004.67 3,004.67 3,004.67 3,004.67 0.0M
2022-11-15 3,006.10 3,006.10 3,006.10 3,006.10 0.0M
2022-11-14 2,994.89 2,994.89 2,994.89 2,994.89 0.0M
2022-11-11 3,026.79 3,026.79 3,026.79 3,026.79 0.0M
2022-11-10 2,963.89 2,963.89 2,963.89 2,963.89 0.0M
2022-11-09 2,983.52 2,983.52 2,983.52 2,983.52 0.0M
2022-11-08 2,995.88 2,995.88 2,995.88 2,995.88 0.0M
2022-11-07 2,959.95 2,959.95 2,959.95 2,959.95 0.0M
2022-11-04 2,931.36 2,931.36 2,931.36 2,931.36 0.0M
2022-11-02 2,969.71 2,969.71 2,969.71 2,969.71 0.0M
2022-11-01 2,966.71 2,966.71 2,966.71 2,966.71 0.0M
2022-10-31 2,952.82 2,952.82 2,952.82 2,952.82 0.0M
2022-10-28 2,906.30 2,906.30 2,906.30 2,906.30 0.0M
2022-10-27 2,916.20 2,916.20 2,916.20 2,916.20 0.0M
2022-10-26 2,935.56 2,935.56 2,935.56 2,935.56 0.0M
2022-10-25 2,918.62 2,918.62 2,918.62 2,918.62 0.0M
2022-10-24 2,888.08 2,888.08 2,888.08 2,888.08 0.0M
2022-10-21 2,880.11 2,880.11 2,880.11 2,880.11 0.0M
2022-10-20 2,900.67 2,900.67 2,900.67 2,900.67 0.0M
2022-10-19 2,915.44 2,915.44 2,915.44 2,915.44 0.0M
2022-10-18 2,909.90 2,909.90 2,909.90 2,909.90 0.0M
2022-10-17 2,876.41 2,876.41 2,876.41 2,876.41 0.0M
2022-10-14 2,904.92 2,904.92 2,904.92 2,904.92 0.0M
2022-10-13 2,838.24 2,838.24 2,838.24 2,838.24 0.0M
2022-10-12 2,860.25 2,860.25 2,860.25 2,860.25 0.0M
2022-10-11 2,863.69 2,863.69 2,863.69 2,863.69 0.0M
2022-10-07 2,918.10 2,918.10 2,918.10 2,918.10 0.0M
2022-10-06 2,942.09 2,942.09 2,942.09 2,942.09 0.0M
2022-10-05 2,927.47 2,927.47 2,927.47 2,927.47 0.0M
2022-10-04 2,918.23 2,918.23 2,918.23 2,918.23 0.0M
2022-10-03 2,827.48 2,827.48 2,827.48 2,827.48 0.0M
2022-09-30 2,809.66 2,809.66 2,809.66 2,809.66 0.0M
2022-09-29 2,859.93 2,859.93 2,859.93 2,859.93 0.0M
2022-09-28 2,814.05 2,814.05 2,814.05 2,814.05 0.0M
2022-09-27 2,841.13 2,841.13 2,841.13 2,841.13 0.0M
2022-09-26 2,827.88 2,827.88 2,827.88 2,827.88 0.0M
2022-09-22 2,906.52 2,906.52 2,906.52 2,906.52 0.0M
2022-09-21 2,913.62 2,913.62 2,913.62 2,913.62 0.0M
2022-09-20 2,953.78 2,953.78 2,953.78 2,953.78 0.0M
2022-09-16 2,940.57 2,940.57 2,940.57 2,940.57 0.0M
2022-09-15 2,958.48 2,958.48 2,958.48 2,958.48 0.0M
2022-09-14 2,953.97 2,953.97 2,953.97 2,953.97 0.0M
2022-09-13 3,013.29 3,013.29 3,013.29 3,013.29 0.0M
2022-09-12 3,003.66 3,003.66 3,003.66 3,003.66 0.0M
2022-09-09 2,981.38 2,981.38 2,981.38 2,981.38 0.0M
2022-09-08 2,969.38 2,969.38 2,969.38 2,969.38 0.0M
2022-09-07 2,905.72 2,905.72 2,905.72 2,905.72 0.0M
2022-09-06 2,922.30 2,922.30 2,922.30 2,922.30 0.0M
2022-09-05 2,925.65 2,925.65 2,925.65 2,925.65 0.0M
2022-09-02 2,927.75 2,927.75 2,927.75 2,927.75 0.0M
2022-09-01 2,935.82 2,935.82 2,935.82 2,935.82 0.0M
2022-08-31 2,977.79 2,977.79 2,977.79 2,977.79 0.0M
2022-08-30 2,985.62 2,985.62 2,985.62 2,985.62 0.0M
2022-08-29 2,948.19 2,948.19 2,948.19 2,948.19 0.0M
2022-08-26 3,002.01 3,002.01 3,002.01 3,002.01 0.0M
2022-08-25 2,997.48 2,997.48 2,997.48 2,997.48 0.0M
2022-08-24 2,983.20 2,983.20 2,983.20 2,983.20 0.0M
2022-08-23 2,989.65 2,989.65 2,989.65 2,989.65 0.0M
2022-08-22 3,021.72 3,021.72 3,021.72 3,021.72 0.0M
2022-08-19 3,024.66 3,024.66 3,024.66 3,024.66 0.0M
2022-08-18 3,018.55 3,018.55 3,018.55 3,018.55 0.0M
2022-08-17 3,043.51 3,043.51 3,043.51 3,043.51 0.0M
2022-08-16 3,005.56 3,005.56 3,005.56 3,005.56 0.0M
2022-08-15 3,010.10 3,010.10 3,010.10 3,010.10 0.0M
2022-08-12 2,992.25 2,992.25 2,992.25 2,992.25 0.0M
2022-08-10 2,932.29 2,932.29 2,932.29 2,932.29 0.0M
2022-08-09 2,937.40 2,937.40 2,937.40 2,937.40 0.0M
2022-08-08 2,959.24 2,959.24 2,959.24 2,959.24 0.0M
2022-08-05 2,952.80 2,952.80 2,952.80 2,952.80 0.0M
2022-08-04 2,927.87 2,927.87 2,927.87 2,927.87 0.0M
2022-08-03 2,927.93 2,927.93 2,927.93 2,927.93 0.0M
2022-08-02 2,919.92 2,919.92 2,919.92 2,919.92 0.0M
2022-08-01 2,972.42 2,972.42 2,972.42 2,972.42 0.0M
2022-07-29 2,942.40 2,942.40 2,942.40 2,942.40 0.0M
2022-07-28 2,955.29 2,955.29 2,955.29 2,955.29 0.0M
2022-07-27 2,950.43 2,950.43 2,950.43 2,950.43 0.0M
2022-07-26 2,946.51 2,946.51 2,946.51 2,946.51 0.0M
2022-07-25 2,946.57 2,946.57 2,946.57 2,946.57 0.0M
2022-07-22 2,965.93 2,965.93 2,965.93 2,965.93 0.0M
2022-07-21 2,957.76 2,957.76 2,957.76 2,957.76 0.0M
2022-07-20 2,951.47 2,951.47 2,951.47 2,951.47 0.0M
2022-07-19 2,885.28 2,885.28 2,885.28 2,885.28 0.0M
2022-07-15 2,869.68 2,869.68 2,869.68 2,869.68 0.0M
2022-07-14 2,870.63 2,870.63 2,870.63 2,870.63 0.0M
2022-07-13 2,864.13 2,864.13 2,864.13 2,864.13 0.0M
2022-07-12 2,855.73 2,855.73 2,855.73 2,855.73 0.0M
2022-07-11 2,903.28 2,903.28 2,903.28 2,903.28 0.0M
2022-07-08 2,861.99 2,861.99 2,861.99 2,861.99 0.0M
2022-07-07 2,854.25 2,854.25 2,854.25 2,854.25 0.0M
2022-07-06 2,814.28 2,814.28 2,814.28 2,814.28 0.0M
2022-07-05 2,849.38 2,849.38 2,849.38 2,849.38 0.0M
2022-07-04 2,835.11 2,835.11 2,835.11 2,835.11 0.0M
2022-07-01 2,797.71 2,797.71 2,797.71 2,797.71 0.0M
2022-06-30 2,836.81 2,836.81 2,836.81 2,836.81 0.0M
2022-06-29 2,871.29 2,871.29 2,871.29 2,871.29 0.0M
2022-06-28 2,888.82 2,888.82 2,888.82 2,888.82 0.0M
2022-06-27 2,858.59 2,858.59 2,858.59 2,858.59 0.0M
2022-06-24 2,827.23 2,827.23 2,827.23 2,827.23 0.0M
2022-06-23 2,804.55 2,804.55 2,804.55 2,804.55 0.0M
2022-06-22 2,805.92 2,805.92 2,805.92 2,805.92 0.0M
2022-06-21 2,811.31 2,811.31 2,811.31 2,811.31 0.0M
2022-06-20 2,754.88 2,754.88 2,754.88 2,754.88 0.0M
2022-06-17 2,780.56 2,780.56 2,780.56 2,780.56 0.0M
2022-06-16 2,828.88 2,828.88 2,828.88 2,828.88 0.0M
2022-06-15 2,810.89 2,810.89 2,810.89 2,810.89 0.0M
2022-06-14 2,844.99 2,844.99 2,844.99 2,844.99 0.0M
2022-06-13 2,879.24 2,879.24 2,879.24 2,879.24 0.0M
2022-06-10 2,942.90 2,942.90 2,942.90 2,942.90 0.0M
2022-06-09 2,982.21 2,982.21 2,982.21 2,982.21 0.0M
2022-06-08 2,983.62 2,983.62 2,983.62 2,983.62 0.0M
2022-06-07 2,948.86 2,948.86 2,948.86 2,948.86 0.0M
2022-06-06 2,936.87 2,936.87 2,936.87 2,936.87 0.0M
2022-06-03 2,927.83 2,927.83 2,927.83 2,927.83 0.0M
2022-06-02 2,917.61 2,917.61 2,917.61 2,917.61 0.0M
2022-06-01 2,936.16 2,936.16 2,936.16 2,936.16 0.0M
2022-05-31 2,896.83 2,896.83 2,896.83 2,896.83 0.0M
2022-05-30 2,909.40 2,909.40 2,909.40 2,909.40 0.0M
2022-05-27 2,856.09 2,856.09 2,856.09 2,856.09 0.0M
2022-05-26 2,841.39 2,841.39 2,841.39 2,841.39 0.0M
2022-05-25 2,839.88 2,839.88 2,839.88 2,839.88 0.0M
2022-05-24 2,842.42 2,842.42 2,842.42 2,842.42 0.0M
2022-05-23 2,867.09 2,867.09 2,867.09 2,867.09 0.0M
2022-05-20 2,841.07 2,841.07 2,841.07 2,841.07 0.0M
2022-05-19 2,814.90 2,814.90 2,814.90 2,814.90 0.0M
2022-05-18 2,852.14 2,852.14 2,852.14 2,852.14 0.0M
2022-05-17 2,824.93 2,824.93 2,824.93 2,824.93 0.0M
2022-05-16 2,819.71 2,819.71 2,819.71 2,819.71 0.0M
2022-05-13 2,821.14 2,821.14 2,821.14 2,821.14 0.0M
2022-05-12 2,768.14 2,768.14 2,768.14 2,768.14 0.0M
2022-05-11 2,801.36 2,801.36 2,801.36 2,801.36 0.0M
2022-05-10 2,818.36 2,818.36 2,818.36 2,818.36 0.0M
2022-05-09 2,842.58 2,842.58 2,842.58 2,842.58 0.0M
2022-05-06 2,899.37 2,899.37 2,899.37 2,899.37 0.0M
2022-05-02 2,872.79 2,872.79 2,872.79 2,872.79 0.0M
2022-04-28 2,874.72 2,874.72 2,874.72 2,874.72 0.0M
2022-04-27 2,815.84 2,815.84 2,815.84 2,815.84 0.0M
2022-04-26 2,842.65 2,842.65 2,842.65 2,842.65 0.0M
2022-04-25 2,839.65 2,839.65 2,839.65 2,839.65 0.0M
2022-04-22 2,882.97 2,882.97 2,882.97 2,882.97 0.0M
2022-04-21 2,917.55 2,917.55 2,917.55 2,917.55 0.0M
2022-04-20 2,898.10 2,898.10 2,898.10 2,898.10 0.0M
2022-04-19 2,868.67 2,868.67 2,868.67 2,868.67 0.0M
2022-04-18 2,845.03 2,845.03 2,845.03 2,845.03 0.0M
2022-04-15 2,869.60 2,869.60 2,869.60 2,869.60 0.0M
2022-04-14 2,887.36 2,887.36 2,887.36 2,887.36 0.0M
2022-04-13 2,860.14 2,860.14 2,860.14 2,860.14 0.0M
2022-04-12 2,820.14 2,820.14 2,820.14 2,820.14 0.0M
2022-04-11 2,859.50 2,859.50 2,859.50 2,859.50 0.0M
2022-04-08 2,870.32 2,870.32 2,870.32 2,870.32 0.0M
2022-04-07 2,864.43 2,864.43 2,864.43 2,864.43 0.0M
2022-04-06 2,909.84 2,909.84 2,909.84 2,909.84 0.0M
2022-04-05 2,949.50 2,949.50 2,949.50 2,949.50 0.0M
2022-04-04 2,956.34 2,956.34 2,956.34 2,956.34 0.0M
2022-04-01 2,942.17 2,942.17 2,942.17 2,942.17 0.0M
2022-03-31 2,945.39 2,945.39 2,945.39 2,945.39 0.0M
2022-03-30 2,977.47 2,977.47 2,977.47 2,977.47 0.0M
2022-03-29 2,985.93 2,985.93 2,985.93 2,985.93 0.0M
2022-03-28 2,958.50 2,958.50 2,958.50 2,958.50 0.0M
2022-03-25 2,970.65 2,970.65 2,970.65 2,970.65 0.0M
2022-03-24 2,970.77 2,970.77 2,970.77 2,970.77 0.0M
2022-03-23 2,966.49 2,966.49 2,966.49 2,966.49 0.0M
2022-03-22 2,899.09 2,899.09 2,899.09 2,899.09 0.0M
2022-03-18 2,862.41 2,862.41 2,862.41 2,862.41 0.0M
2022-03-17 2,847.02 2,847.02 2,847.02 2,847.02 0.0M
2022-03-16 2,778.32 2,778.32 2,778.32 2,778.32 0.0M
2022-03-15 2,738.42 2,738.42 2,738.42 2,738.42 0.0M
2022-03-14 2,716.90 2,716.90 2,716.90 2,716.90 0.0M
2022-03-11 2,697.80 2,697.80 2,697.80 2,697.80 0.0M
2022-03-10 2,743.51 2,743.51 2,743.51 2,743.51 0.0M
2022-03-09 2,636.86 2,636.86 2,636.86 2,636.86 0.0M
2022-03-08 2,638.31 2,638.31 2,638.31 2,638.31 0.0M
2022-03-07 2,689.54 2,689.54 2,689.54 2,689.54 0.0M
2022-03-04 2,765.86 2,765.86 2,765.86 2,765.86 0.0M
2022-03-03 2,821.12 2,821.12 2,821.12 2,821.12 0.0M
2022-03-02 2,788.35 2,788.35 2,788.35 2,788.35 0.0M
2022-03-01 2,844.16 2,844.16 2,844.16 2,844.16 0.0M
2022-02-28 2,828.81 2,828.81 2,828.81 2,828.81 0.0M
2022-02-25 2,812.52 2,812.52 2,812.52 2,812.52 0.0M
2022-02-24 2,783.89 2,783.89 2,783.89 2,783.89 0.0M
2022-02-22 2,819.11 2,819.11 2,819.11 2,819.11 0.0M
2022-02-21 2,863.46 2,863.46 2,863.46 2,863.46 0.0M
2022-02-18 2,883.90 2,883.90 2,883.90 2,883.90 0.0M
2022-02-17 2,894.28 2,894.28 2,894.28 2,894.28 0.0M
2022-02-16 2,917.30 2,917.30 2,917.30 2,917.30 0.0M
2022-02-15 2,869.45 2,869.45 2,869.45 2,869.45 0.0M
2022-02-14 2,893.34 2,893.34 2,893.34 2,893.34 0.0M
2022-02-10 2,941.25 2,941.25 2,941.25 2,941.25 0.0M
2022-02-09 2,925.68 2,925.68 2,925.68 2,925.68 0.0M
2022-02-08 2,898.45 2,898.45 2,898.45 2,898.45 0.0M
2022-02-07 2,886.36 2,886.36 2,886.36 2,886.36 0.0M
2022-02-04 2,893.21 2,893.21 2,893.21 2,893.21 0.0M
2022-02-03 2,877.26 2,877.26 2,877.26 2,877.26 0.0M
2022-02-02 2,902.21 2,902.21 2,902.21 2,902.21 0.0M
2022-02-01 2,841.52 2,841.52 2,841.52 2,841.52 0.0M
2022-01-31 2,841.32 2,841.32 2,841.32 2,841.32 0.0M
2022-01-28 2,812.77 2,812.77 2,812.77 2,812.77 0.0M
2022-01-27 2,760.97 2,760.97 2,760.97 2,760.97 0.0M
2022-01-26 2,835.02 2,835.02 2,835.02 2,835.02 0.0M
2022-01-25 2,842.17 2,842.17 2,842.17 2,842.17 0.0M
2022-01-24 2,891.99 2,891.99 2,891.99 2,891.99 0.0M
2022-01-21 2,887.96 2,887.96 2,887.96 2,887.96 0.0M
2022-01-20 2,904.97 2,904.97 2,904.97 2,904.97 0.0M
2022-01-19 2,876.78 2,876.78 2,876.78 2,876.78 0.0M
2022-01-18 2,964.68 2,964.68 2,964.68 2,964.68 0.0M
2022-01-17 2,977.16 2,977.16 2,977.16 2,977.16 0.0M
2022-01-14 2,963.60 2,963.60 2,963.60 2,963.60 0.0M
2022-01-13 3,005.45 3,005.45 3,005.45 3,005.45 0.0M
2022-01-12 3,026.09 3,026.09 3,026.09 3,026.09 0.0M
2022-01-11 2,977.33 2,977.33 2,977.33 2,977.33 0.0M
2022-01-07 2,990.60 2,990.60 2,990.60 2,990.60 0.0M
2022-01-06 2,992.60 2,992.60 2,992.60 2,992.60 0.0M
2022-01-05 3,055.93 3,055.93 3,055.93 3,055.93 0.0M
2022-01-04 3,042.36 3,042.36 3,042.36 3,042.36 0.0M