TOPIX (TOPX)

TOPX
🏛️ Japan →
3,187.02
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 2,362.14 2,375.54 2,352.96 2,366.39 1,354.7M
2023-12-28 2,353.25 2,363.57 2,351.72 2,362.02 1,167.0M
2023-12-27 2,351.30 2,367.70 2,350.38 2,365.40 1,500.2M
2023-12-26 2,339.04 2,340.47 2,329.92 2,338.86 1,157.0M
2023-12-25 2,353.62 2,353.62 2,335.25 2,337.40 1,044.6M
2023-12-22 2,331.17 2,347.83 2,329.60 2,336.43 1,396.7M
2023-12-21 2,326.32 2,331.22 2,319.80 2,325.98 1,470.4M
2023-12-20 2,342.17 2,362.46 2,341.59 2,349.38 1,744.4M
2023-12-19 2,316.95 2,336.07 2,304.27 2,333.81 1,562.9M
2023-12-18 2,314.66 2,318.50 2,295.51 2,316.86 1,653.1M
2023-12-15 2,325.15 2,342.08 2,323.94 2,332.28 2,120.1M
2023-12-14 2,349.18 2,354.55 2,312.10 2,321.35 1,986.0M
2023-12-13 2,358.37 2,362.77 2,346.54 2,354.92 1,567.8M
2023-12-12 2,371.45 2,372.62 2,351.68 2,353.16 1,596.3M
2023-12-11 2,344.86 2,362.42 2,343.08 2,358.55 1,653.0M
2023-12-08 2,343.63 2,347.84 2,316.95 2,324.47 2,182.8M
2023-12-07 2,369.61 2,372.58 2,354.30 2,359.91 1,658.6M
2023-12-06 2,349.40 2,389.36 2,348.73 2,387.20 1,540.0M
2023-12-05 2,357.07 2,364.12 2,339.75 2,342.69 1,442.7M
2023-12-04 2,371.23 2,371.42 2,347.48 2,362.65 1,390.0M
2023-12-01 2,385.23 2,387.67 2,377.75 2,382.52 1,436.9M
2023-11-30 2,361.33 2,374.93 2,352.97 2,374.93 2,441.5M
2023-11-29 2,366.15 2,376.85 2,358.27 2,364.50 1,441.0M
2023-11-28 2,385.48 2,386.44 2,367.96 2,376.71 1,383.5M
2023-11-27 2,395.31 2,400.66 2,376.98 2,381.76 1,308.2M
2023-11-24 2,397.20 2,398.63 2,389.44 2,390.94 1,277.0M
2023-11-22 2,359.30 2,386.17 2,358.84 2,378.19 1,258.6M
2023-11-21 2,372.59 2,373.97 2,355.91 2,367.79 1,447.4M
2023-11-20 2,390.08 2,404.99 2,368.10 2,372.60 1,498.0M
2023-11-17 2,360.70 2,391.05 2,360.11 2,391.05 1,501.9M
2023-11-16 2,367.75 2,383.90 2,359.25 2,368.62 1,514.6M
2023-11-15 2,369.03 2,376.53 2,362.94 2,373.22 1,935.5M
2023-11-14 2,351.25 2,354.53 2,344.40 2,345.29 1,516.5M
2023-11-13 2,350.44 2,351.83 2,330.69 2,336.62 1,560.3M
2023-11-10 2,321.58 2,338.07 2,313.28 2,336.72 1,717.2M
2023-11-09 2,312.00 2,340.27 2,300.60 2,335.12 1,765.7M
2023-11-08 2,340.13 2,340.53 2,296.13 2,305.95 2,304.4M
2023-11-07 2,354.98 2,358.44 2,331.28 2,332.91 1,680.1M
2023-11-06 2,351.95 2,368.66 2,346.89 2,360.46 2,117.3M
2023-11-02 2,332.51 2,338.47 2,314.98 2,322.39 1,897.6M
2023-11-01 2,285.84 2,312.68 2,284.32 2,310.68 2,021.8M
2023-10-31 2,241.72 2,260.65 2,231.61 2,253.72 2,062.3M
2023-10-30 2,233.02 2,239.73 2,222.34 2,231.24 3,016.0M
2023-10-27 2,233.73 2,256.47 2,229.96 2,254.65 1,428.4M
2023-10-26 2,237.03 2,244.99 2,217.50 2,224.25 1,381.2M
2023-10-25 2,256.74 2,269.14 2,250.67 2,254.40 1,298.5M
2023-10-24 2,245.83 2,247.47 2,196.95 2,240.73 1,566.7M
2023-10-23 2,246.06 2,253.32 2,238.81 2,238.81 1,235.3M
2023-10-20 2,248.34 2,267.61 2,242.80 2,255.65 1,318.6M
2023-10-19 2,265.36 2,278.06 2,257.86 2,264.16 1,283.8M
2023-10-18 2,295.65 2,298.48 2,279.33 2,295.34 1,317.4M
2023-10-17 2,298.09 2,310.05 2,281.85 2,292.08 1,236.5M
2023-10-16 2,288.32 2,292.13 2,266.36 2,273.54 1,398.9M
2023-10-13 2,324.08 2,331.10 2,303.74 2,308.75 1,465.9M
2023-10-12 2,320.34 2,343.23 2,320.00 2,342.49 1,515.0M
2023-10-11 2,314.48 2,320.20 2,306.68 2,307.84 1,378.3M
2023-10-10 2,286.38 2,315.91 2,286.26 2,312.19 1,544.1M
2023-10-06 2,264.25 2,278.24 2,256.82 2,264.08 1,480.8M
2023-10-05 2,234.22 2,265.87 2,225.67 2,263.76 1,703.5M
2023-10-04 2,244.41 2,248.49 2,217.06 2,218.89 2,090.0M
2023-10-03 2,305.32 2,305.32 2,271.12 2,275.47 1,685.5M
2023-10-02 2,338.51 2,355.98 2,314.44 2,314.44 1,608.5M
2023-09-29 2,350.91 2,351.63 2,315.83 2,323.39 1,946.3M
2023-09-28 2,357.22 2,365.57 2,332.28 2,345.51 1,716.7M
2023-09-27 2,356.05 2,379.53 2,347.36 2,379.53 1,633.5M
2023-09-26 2,387.26 2,387.46 2,369.23 2,371.94 1,366.8M
2023-09-25 2,383.47 2,389.32 2,372.75 2,385.50 1,317.8M
2023-09-22 2,360.13 2,387.42 2,355.04 2,376.27 1,667.6M
2023-09-21 2,400.24 2,408.02 2,381.32 2,383.41 1,617.3M
2023-09-20 2,432.24 2,433.36 2,405.06 2,406.00 1,736.8M
2023-09-19 2,419.95 2,431.29 2,414.51 2,430.30 1,766.8M
2023-09-15 2,420.17 2,438.02 2,419.60 2,428.38 2,444.9M
2023-09-14 2,390.68 2,410.66 2,385.61 2,405.57 1,656.4M
2023-09-13 2,379.48 2,386.84 2,372.41 2,378.64 1,525.2M
2023-09-12 2,371.14 2,380.68 2,360.70 2,379.91 1,417.1M
2023-09-11 2,369.11 2,374.82 2,354.05 2,360.48 1,341.1M
2023-09-08 2,372.11 2,382.05 2,355.23 2,359.02 1,692.0M
2023-09-07 2,386.79 2,397.33 2,381.80 2,383.38 1,517.0M
2023-09-06 2,383.75 2,396.30 2,383.67 2,392.53 1,461.4M
2023-09-05 2,375.35 2,379.57 2,361.24 2,377.85 1,400.6M
2023-09-04 2,357.13 2,373.73 2,352.83 2,373.73 1,396.7M
2023-09-01 2,328.60 2,353.87 2,327.95 2,349.75 1,373.5M
2023-08-31 2,314.58 2,336.95 2,314.58 2,332.00 1,717.7M
2023-08-30 2,314.31 2,322.78 2,310.09 2,313.38 1,409.1M
2023-08-29 2,306.47 2,312.15 2,299.52 2,303.41 1,251.0M
2023-08-28 2,284.88 2,301.22 2,283.80 2,299.81 1,153.2M
2023-08-25 2,263.69 2,273.76 2,263.06 2,266.40 1,070.0M
2023-08-24 2,279.59 2,289.58 2,277.69 2,286.59 1,168.8M
2023-08-23 2,254.77 2,277.61 2,254.77 2,277.05 1,061.5M
2023-08-22 2,253.78 2,265.95 2,251.36 2,265.71 1,147.1M
2023-08-21 2,241.44 2,253.69 2,234.38 2,241.49 1,156.4M
2023-08-18 2,233.42 2,248.00 2,228.55 2,237.29 1,250.7M
2023-08-17 2,252.71 2,254.79 2,227.62 2,253.06 1,441.6M
2023-08-16 2,270.28 2,275.14 2,260.48 2,260.84 1,383.0M
2023-08-15 2,295.16 2,296.97 2,288.94 2,290.31 1,356.2M
2023-08-14 2,306.54 2,314.16 2,276.94 2,280.89 1,633.8M
2023-08-10 2,277.94 2,304.79 2,273.45 2,303.51 1,708.8M
2023-08-09 2,289.34 2,289.34 2,278.64 2,282.57 1,650.6M
2023-08-08 2,294.15 2,300.27 2,286.29 2,291.73 1,498.4M
2023-08-07 2,262.62 2,285.17 2,260.69 2,283.93 1,501.3M
2023-08-04 2,260.40 2,278.53 2,257.08 2,274.63 1,638.2M
2023-08-03 2,283.57 2,285.65 2,265.06 2,268.35 1,853.5M
2023-08-02 2,316.14 2,328.64 2,296.42 2,301.76 1,898.7M
2023-08-01 2,327.00 2,337.91 2,321.37 2,337.36 1,740.7M
2023-07-31 2,316.73 2,330.12 2,311.40 2,322.56 2,063.5M
2023-07-28 2,271.99 2,295.11 2,255.05 2,290.61 2,536.5M
2023-07-27 2,277.12 2,297.42 2,274.39 2,295.14 1,388.2M
2023-07-26 2,285.30 2,286.66 2,270.90 2,283.09 1,313.8M
2023-07-25 2,283.53 2,286.10 2,275.63 2,285.38 1,494.2M
2023-07-24 2,278.75 2,285.89 2,273.15 2,281.18 1,285.9M
2023-07-21 2,257.60 2,269.50 2,248.54 2,262.20 1,240.8M
2023-07-20 2,277.19 2,282.16 2,259.69 2,260.90 1,178.2M
2023-07-19 2,272.61 2,278.97 2,264.94 2,278.97 1,294.6M
2023-07-18 2,239.24 2,260.82 2,239.24 2,252.28 1,256.7M
2023-07-14 2,249.73 2,257.34 2,225.75 2,239.10 1,393.1M
2023-07-13 2,228.41 2,249.59 2,218.09 2,242.99 1,262.0M
2023-07-12 2,240.90 2,243.94 2,215.76 2,221.48 1,390.8M
2023-07-11 2,256.09 2,257.05 2,231.26 2,236.40 1,414.3M
2023-07-10 2,255.85 2,263.68 2,238.62 2,243.33 1,575.7M
2023-07-07 2,259.03 2,274.11 2,247.99 2,254.90 1,613.2M
2023-07-06 2,292.86 2,295.95 2,270.20 2,277.08 1,565.6M
2023-07-05 2,294.76 2,310.76 2,288.43 2,306.03 1,451.2M
2023-07-04 2,310.67 2,312.39 2,301.72 2,306.37 1,536.8M
2023-07-03 2,307.59 2,321.53 2,307.16 2,320.81 1,482.2M
2023-06-30 2,290.85 2,293.33 2,275.22 2,288.60 1,655.9M
2023-06-29 2,305.25 2,312.07 2,289.80 2,296.25 1,742.1M
2023-06-28 2,270.07 2,298.60 2,266.67 2,298.60 1,449.3M
2023-06-27 2,260.00 2,263.36 2,238.29 2,253.81 1,290.4M
2023-06-26 2,259.14 2,270.28 2,241.17 2,260.17 1,237.2M
2023-06-23 2,307.67 2,309.60 2,253.58 2,264.73 1,641.3M
2023-06-22 2,293.95 2,311.77 2,293.43 2,296.50 1,520.0M
2023-06-21 2,273.17 2,298.00 2,272.22 2,295.01 1,386.2M
2023-06-20 2,282.16 2,286.67 2,268.94 2,283.85 1,389.4M
2023-06-19 2,308.94 2,309.09 2,279.12 2,290.50 1,360.0M
2023-06-16 2,292.73 2,304.03 2,279.16 2,300.36 2,074.8M
2023-06-15 2,294.28 2,309.31 2,286.47 2,293.97 1,630.4M
2023-06-14 2,282.80 2,303.47 2,279.76 2,294.53 1,709.2M
2023-06-13 2,249.87 2,272.68 2,249.45 2,264.79 1,475.6M
2023-06-12 2,233.92 2,241.22 2,228.25 2,238.77 1,216.6M
2023-06-09 2,205.81 2,228.07 2,204.76 2,224.32 1,586.7M
2023-06-08 2,207.14 2,215.11 2,179.81 2,191.50 1,401.1M
2023-06-07 2,245.48 2,250.20 2,204.51 2,206.30 1,762.6M
2023-06-06 2,206.20 2,236.49 2,200.48 2,236.28 1,343.1M
2023-06-05 2,210.15 2,219.79 2,206.06 2,219.79 1,536.4M
2023-06-02 2,159.32 2,183.02 2,158.26 2,182.70 1,399.1M
2023-06-01 2,130.77 2,151.29 2,127.83 2,149.29 1,442.4M
2023-05-31 2,143.23 2,148.92 2,126.85 2,130.63 2,660.5M
2023-05-30 2,156.37 2,162.74 2,143.92 2,159.22 1,155.7M
2023-05-29 2,171.27 2,175.13 2,158.38 2,160.65 1,249.6M
2023-05-26 2,151.74 2,158.63 2,145.84 2,145.84 1,272.5M
2023-05-25 2,142.23 2,154.37 2,139.55 2,146.15 1,314.4M
2023-05-24 2,152.26 2,161.77 2,146.92 2,152.40 1,296.1M
2023-05-23 2,183.68 2,188.66 2,155.55 2,161.49 1,467.8M
2023-05-22 2,158.27 2,175.90 2,156.56 2,175.90 1,218.1M
2023-05-19 2,167.16 2,171.37 2,158.80 2,161.69 1,329.9M
2023-05-18 2,153.28 2,161.99 2,146.77 2,157.85 1,474.3M
2023-05-17 2,128.84 2,136.39 2,127.78 2,133.61 1,474.8M
2023-05-16 2,124.92 2,127.77 2,119.61 2,127.18 1,657.0M
2023-05-15 2,107.41 2,114.86 2,103.84 2,114.85 1,510.1M
2023-05-12 2,088.39 2,098.06 2,084.12 2,096.39 1,728.6M
2023-05-11 2,081.54 2,085.77 2,077.78 2,083.09 1,360.8M
2023-05-10 2,096.62 2,096.87 2,083.22 2,085.91 1,363.0M
2023-05-09 2,076.44 2,097.55 2,076.32 2,097.55 1,399.7M
2023-05-08 2,073.25 2,079.91 2,068.69 2,071.21 1,239.6M
2023-05-02 2,083.94 2,084.16 2,068.82 2,075.53 1,088.2M
2023-05-01 2,070.37 2,078.37 2,068.04 2,078.06 1,277.9M
2023-04-28 2,049.80 2,057.48 2,038.31 2,057.48 1,627.7M
2023-04-27 2,018.72 2,032.94 2,015.68 2,032.51 1,241.7M
2023-04-26 2,029.37 2,031.15 2,017.19 2,023.90 1,159.8M
2023-04-25 2,045.96 2,054.13 2,040.49 2,042.15 1,001.9M
2023-04-24 2,040.22 2,043.32 2,036.05 2,037.34 861.1M
2023-04-21 2,032.17 2,045.25 2,031.36 2,035.06 1,037.4M
2023-04-20 2,031.37 2,042.57 2,029.07 2,039.73 956.6M
2023-04-19 2,039.33 2,041.38 2,032.90 2,040.38 979.1M
2023-04-18 2,033.70 2,043.33 2,031.58 2,040.89 1,048.7M
2023-04-17 2,024.45 2,027.39 2,018.84 2,026.97 994.8M
2023-04-14 2,014.74 2,020.00 2,012.83 2,018.72 1,171.3M
2023-04-13 2,000.71 2,008.73 1,998.54 2,007.93 1,026.8M
2023-04-12 1,999.02 2,007.68 1,999.02 2,006.92 1,035.0M
2023-04-11 1,991.93 1,999.13 1,985.28 1,991.85 1,078.6M
2023-04-10 1,977.27 1,982.72 1,973.35 1,976.53 857.3M
2023-04-07 1,965.49 1,970.53 1,963.21 1,965.44 857.8M
2023-04-06 1,966.67 1,968.64 1,958.82 1,961.28 1,176.7M
2023-04-05 2,006.80 2,007.89 1,982.22 1,983.84 1,201.9M
2023-04-04 2,019.60 2,023.63 2,014.10 2,022.76 1,205.1M
2023-04-03 2,015.05 2,020.84 2,009.03 2,017.68 1,216.7M
2023-03-31 1,999.15 2,010.52 1,998.33 2,003.50 1,455.4M
2023-03-30 1,984.61 1,988.36 1,974.13 1,983.32 1,303.4M
2023-03-29 1,971.24 1,995.48 1,967.60 1,995.48 1,399.8M
2023-03-28 1,972.83 1,975.04 1,960.45 1,966.67 1,074.8M
2023-03-27 1,963.67 1,966.82 1,955.58 1,961.84 987.1M
2023-03-24 1,950.55 1,958.15 1,946.32 1,955.32 1,042.5M
2023-03-23 1,944.37 1,960.14 1,938.85 1,957.32 1,067.2M
2023-03-22 1,956.51 1,968.70 1,955.69 1,962.93 1,276.4M
2023-03-20 1,949.83 1,956.91 1,929.30 1,929.30 1,384.5M
2023-03-17 1,952.46 1,961.06 1,947.25 1,959.42 1,666.6M
2023-03-16 1,929.06 1,939.58 1,910.60 1,937.10 1,685.7M
2023-03-15 1,966.67 1,971.02 1,952.18 1,960.12 1,370.1M
2023-03-14 1,973.92 1,974.07 1,935.62 1,947.54 1,941.2M
2023-03-13 2,010.90 2,011.35 1,987.00 2,000.99 1,515.5M
2023-03-10 2,048.99 2,053.21 2,030.29 2,031.58 1,733.9M
2023-03-09 2,063.71 2,071.60 2,063.11 2,071.09 1,240.2M
2023-03-08 2,040.54 2,053.01 2,040.54 2,051.21 1,144.4M
2023-03-07 2,035.00 2,046.11 2,034.82 2,044.98 1,164.2M
2023-03-06 2,033.10 2,038.72 2,030.98 2,036.49 1,124.3M
2023-03-03 2,005.31 2,021.43 2,001.98 2,019.52 1,301.6M
2023-03-02 2,001.67 2,004.54 1,991.10 1,994.57 1,150.6M
2023-03-01 1,989.38 1,997.81 1,984.88 1,997.81 1,166.8M
2023-02-28 1,997.64 2,001.42 1,990.61 1,993.28 1,437.1M
2023-02-27 1,983.27 1,993.82 1,983.16 1,992.78 1,024.9M
2023-02-24 1,976.25 1,989.87 1,974.70 1,988.40 1,266.4M
2023-02-22 1,985.10 1,987.38 1,970.20 1,975.25 1,236.0M
2023-02-21 1,998.36 2,003.46 1,992.39 1,997.46 1,045.7M
2023-02-20 1,995.35 2,000.04 1,989.61 1,999.71 1,052.0M
2023-02-17 1,988.21 1,997.24 1,987.17 1,991.93 1,143.5M
2023-02-16 1,996.09 2,002.22 1,993.35 2,001.09 1,178.2M
2023-02-15 1,998.15 1,999.66 1,984.64 1,987.74 1,227.1M
2023-02-14 1,994.70 1,996.80 1,987.80 1,993.09 1,054.7M
2023-02-13 1,984.37 1,987.01 1,968.78 1,977.67 1,197.0M
2023-02-10 1,983.85 1,999.37 1,980.31 1,986.96 1,432.6M
2023-02-09 1,976.31 1,987.92 1,975.85 1,985.00 1,080.5M
2023-02-08 1,986.40 1,991.49 1,979.45 1,983.97 1,130.4M
2023-02-07 1,984.92 1,989.57 1,982.01 1,983.40 1,163.7M
2023-02-06 1,984.28 1,989.05 1,976.30 1,979.22 1,354.8M
2023-02-03 1,962.73 1,974.66 1,960.72 1,970.26 1,435.7M
2023-02-02 1,974.90 1,975.80 1,961.82 1,965.17 1,236.7M
2023-02-01 1,984.12 1,989.46 1,971.54 1,972.23 1,151.8M
2023-01-31 1,987.55 1,991.14 1,973.45 1,975.27 1,247.5M
2023-01-30 1,981.93 1,986.96 1,977.56 1,982.40 1,169.7M
2023-01-27 1,983.68 1,985.03 1,976.61 1,982.66 1,142.6M
2023-01-26 1,983.35 1,987.63 1,974.03 1,978.40 1,026.2M
2023-01-25 1,967.64 1,983.74 1,967.38 1,980.69 1,019.1M
2023-01-24 1,958.89 1,974.26 1,958.89 1,972.92 1,152.4M
2023-01-23 1,944.91 1,947.88 1,937.44 1,945.38 1,027.5M
2023-01-20 1,913.70 1,927.60 1,911.65 1,926.87 981.7M
2023-01-19 1,922.47 1,927.45 1,914.61 1,915.62 1,084.5M
2023-01-18 1,909.25 1,936.05 1,902.35 1,934.93 1,438.9M
2023-01-17 1,891.61 1,904.71 1,888.85 1,902.89 1,091.9M
2023-01-16 1,892.13 1,896.78 1,885.69 1,886.31 1,176.5M
2023-01-13 1,902.94 1,914.94 1,899.43 1,903.08 1,515.0M
2023-01-12 1,905.26 1,910.22 1,899.28 1,908.18 1,277.2M
2023-01-11 1,890.55 1,901.91 1,890.24 1,901.25 1,088.4M
2023-01-10 1,887.69 1,894.22 1,879.67 1,880.88 1,139.4M
2023-01-06 1,865.07 1,879.92 1,863.39 1,875.76 1,114.0M
2023-01-05 1,868.45 1,874.17 1,864.08 1,868.90 1,171.2M
2023-01-04 1,879.19 1,879.51 1,862.27 1,868.15 1,298.7M