TSE Dividend Focus 100 (TDV100)

TDV100
🏛️ Japan →
3,457.94
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 3,449.30 3,451.15 3,444.67 3,450.32 0.0K
09:05 3,451.44 3,456.66 3,449.12 3,451.39 0.0K
09:10 3,450.05 3,453.90 3,448.33 3,450.15 0.0K
09:15 3,449.71 3,450.30 3,444.59 3,446.27 0.0K
09:20 3,446.67 3,451.98 3,446.67 3,450.98 0.0K
09:25 3,451.46 3,454.12 3,450.99 3,454.12 0.0K
09:30 3,454.60 3,458.42 3,452.95 3,458.42 0.0K
09:35 3,458.08 3,461.40 3,458.08 3,461.19 0.0K
09:40 3,460.79 3,463.08 3,460.79 3,462.14 0.0K
09:45 3,462.45 3,463.89 3,461.13 3,463.49 0.0K
09:50 3,463.60 3,464.42 3,462.89 3,463.26 0.0K
09:55 3,463.40 3,465.32 3,462.81 3,465.32 0.0K
10:00 3,465.70 3,466.41 3,464.64 3,464.64 0.0K
10:05 3,464.47 3,467.00 3,464.47 3,466.75 0.0K
10:10 3,467.72 3,469.60 3,467.72 3,467.93 0.0K
10:15 3,467.35 3,468.15 3,466.65 3,467.56 0.0K
10:20 3,467.35 3,468.18 3,466.80 3,467.35 0.0K
10:25 3,466.81 3,466.81 3,461.68 3,461.68 0.0K
10:30 3,461.77 3,464.34 3,461.77 3,463.61 0.0K
10:35 3,463.57 3,466.86 3,463.57 3,466.65 0.0K
10:40 3,466.53 3,469.80 3,466.53 3,469.53 0.0K
10:45 3,469.67 3,471.81 3,469.36 3,471.49 0.0K
10:50 3,471.84 3,472.40 3,470.93 3,471.89 0.0K
10:55 3,471.73 3,471.75 3,469.05 3,469.76 0.0K
11:00 3,469.64 3,469.64 3,468.12 3,468.15 0.0K
11:05 3,468.19 3,472.15 3,468.19 3,471.76 0.0K
11:10 3,471.73 3,473.87 3,471.73 3,473.56 0.0K
11:15 3,473.67 3,474.27 3,473.24 3,473.24 0.0K
11:20 3,473.13 3,473.13 3,469.09 3,469.93 0.0K
11:25 3,469.32 3,469.32 3,467.53 3,467.76 0.0K
11:30 3,467.92 3,467.93 3,467.92 3,467.93 0.0K
12:30 3,467.92 3,467.92 3,464.25 3,464.25 0.0K
12:35 3,462.68 3,463.20 3,460.77 3,462.75 0.0K
12:40 3,462.45 3,462.45 3,458.67 3,458.67 0.0K
12:45 3,457.78 3,459.70 3,457.26 3,459.70 0.0K
12:50 3,459.69 3,460.56 3,459.16 3,459.91 0.0K
12:55 3,459.46 3,459.46 3,457.06 3,457.66 0.0K
13:00 3,457.40 3,457.84 3,454.06 3,455.70 0.0K
13:05 3,455.76 3,458.59 3,455.18 3,457.94 0.0K
13:10 3,458.28 3,460.42 3,457.82 3,460.16 0.0K
13:15 3,460.28 3,461.53 3,460.23 3,460.42 0.0K
13:20 3,460.54 3,460.93 3,459.27 3,459.63 0.0K
13:25 3,459.58 3,459.63 3,457.07 3,457.07 0.0K
13:30 3,457.28 3,457.49 3,454.95 3,455.76 0.0K
13:35 3,456.09 3,458.09 3,456.09 3,457.82 0.0K
13:40 3,457.87 3,459.11 3,457.79 3,459.11 0.0K
13:45 3,459.04 3,459.43 3,457.54 3,457.74 0.0K
13:50 3,457.64 3,458.17 3,457.36 3,457.36 0.0K
13:55 3,457.22 3,457.22 3,454.48 3,454.74 0.0K
14:00 3,455.16 3,458.18 3,454.24 3,457.81 0.0K
14:05 3,457.97 3,458.33 3,457.93 3,458.07 0.0K
14:10 3,458.46 3,461.42 3,458.46 3,460.89 0.0K
14:15 3,460.90 3,460.90 3,458.41 3,458.41 0.0K
14:20 3,458.34 3,458.34 3,456.77 3,456.82 0.0K
14:25 3,457.30 3,457.52 3,456.78 3,456.78 0.0K
14:30 3,456.77 3,458.80 3,456.00 3,456.00 0.0K
14:35 3,456.49 3,456.49 3,451.86 3,454.84 0.0K
14:40 3,455.03 3,456.25 3,454.99 3,455.22 0.0K
14:45 3,455.59 3,458.16 3,455.59 3,457.85 0.0K
14:50 3,457.69 3,457.84 3,454.72 3,455.16 0.0K
14:55 3,455.45 3,459.71 3,455.45 3,458.71 0.0K
15:00 3,457.97 3,459.70 3,457.45 3,458.13 0.0K
15:05 3,457.85 3,458.11 3,455.51 3,455.73 0.0K
15:10 3,455.80 3,456.93 3,454.19 3,456.51 0.0K
15:15 3,456.26 3,460.29 3,455.00 3,460.17 0.0K
15:20 3,460.43 3,464.80 3,460.34 3,460.34 0.0K
15:25 3,460.22 3,460.22 3,459.95 3,459.95 0.0K
15:30 3,459.95 3,459.95 3,457.94 3,457.94 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 3,449.30 3,474.27 3,444.59 3,457.94 0.0M
2025-09-25 3,457.56 3,457.56 3,437.25 3,445.01 0.0M
2025-09-24 3,443.26 3,443.26 3,418.56 3,432.02 0.0M
2025-09-22 3,431.37 3,448.59 3,430.00 3,433.49 0.0M
2025-09-19 3,430.84 3,454.75 3,404.50 3,422.05 0.0M
2025-09-18 3,420.75 3,425.00 3,402.35 3,414.19 0.0M
2025-09-17 3,414.93 3,417.70 3,395.47 3,408.71 0.0M
2025-09-16 3,418.38 3,438.99 3,415.37 3,430.54 0.0M
2025-09-12 3,419.71 3,425.71 3,412.73 3,417.72 0.0M
2025-09-11 3,403.51 3,412.09 3,386.43 3,405.10 0.0M
2025-09-10 3,406.42 3,416.52 3,396.36 3,412.99 0.0M
2025-09-09 3,433.51 3,444.11 3,404.44 3,407.56 0.0M
2025-09-08 3,411.31 3,433.88 3,403.16 3,430.38 0.0M
2025-09-05 3,393.10 3,404.72 3,380.40 3,404.26 0.0M
2025-09-04 3,341.18 3,372.56 3,341.18 3,371.00 0.0M
2025-09-03 3,377.50 3,377.68 3,333.58 3,340.40 0.0M
2025-09-02 3,352.14 3,378.97 3,352.14 3,376.34 0.0M
2025-09-01 3,333.95 3,360.93 3,326.81 3,341.45 0.0M
2025-08-29 3,343.22 3,348.48 3,332.87 3,337.03 0.0M
2025-08-28 3,321.46 3,349.48 3,318.29 3,349.48 0.0M
2025-08-27 3,321.16 3,330.11 3,311.33 3,326.35 0.0M
2025-08-26 3,353.89 3,355.05 3,315.98 3,324.19 0.0M
2025-08-25 3,371.64 3,379.76 3,348.99 3,358.67 0.0M
2025-08-22 3,349.56 3,355.09 3,335.65 3,353.08 0.0M
2025-08-21 3,346.63 3,350.29 3,332.24 3,336.62 0.0M
2025-08-20 3,350.51 3,365.67 3,342.21 3,351.89 0.0M
2025-08-19 3,333.19 3,348.37 3,324.49 3,343.51 0.0M
2025-08-18 3,324.46 3,339.01 3,324.46 3,328.83 0.0M
2025-08-15 3,298.24 3,325.03 3,298.24 3,325.03 0.0M
2025-08-14 3,290.83 3,290.91 3,272.83 3,277.09 0.0M
2025-08-13 3,313.03 3,319.96 3,295.76 3,302.08 0.0M
2025-08-12 3,260.82 3,308.96 3,260.82 3,295.97 0.0M
2025-08-08 3,245.78 3,248.03 3,218.41 3,243.98 0.0M
2025-08-07 3,222.26 3,250.53 3,222.26 3,240.06 0.0M
2025-08-06 3,195.75 3,234.54 3,195.75 3,227.78 0.0M
2025-08-05 3,176.49 3,199.55 3,172.55 3,189.90 0.0M
2025-08-04 3,165.57 3,173.54 3,145.57 3,172.85 0.0M
2025-08-01 3,182.06 3,215.36 3,180.66 3,209.97 0.0M
2025-07-31 3,168.82 3,178.17 3,162.88 3,174.42 0.0M
2025-07-30 3,144.01 3,162.61 3,141.60 3,162.23 0.0M
2025-07-29 3,149.51 3,149.51 3,131.46 3,139.36 0.0M
2025-07-28 3,174.90 3,175.88 3,162.08 3,163.87 0.0M
2025-07-25 3,191.70 3,191.90 3,173.87 3,177.53 0.0M
2025-07-24 3,179.66 3,211.01 3,176.86 3,205.16 0.0M
2025-07-23 3,105.31 3,167.08 3,101.53 3,155.45 0.0M
2025-07-22 3,068.33 3,089.30 3,054.45 3,069.41 0.0M
2025-07-18 3,083.89 3,083.89 3,063.76 3,063.76 0.0M
2025-07-17 3,055.98 3,072.86 3,053.02 3,071.75 0.0M
2025-07-16 3,068.29 3,069.86 3,053.47 3,060.44 0.0M
2025-07-15 3,077.90 3,087.61 3,065.07 3,067.21 0.0M
2025-07-14 3,070.89 3,082.11 3,060.76 3,073.87 0.0M
2025-07-11 3,059.73 3,083.60 3,053.19 3,070.29 0.0M
2025-07-10 3,054.96 3,054.96 3,035.68 3,044.47 0.0M
2025-07-09 3,056.51 3,064.51 3,045.29 3,063.46 0.0M
2025-07-08 3,036.83 3,048.00 3,034.83 3,038.26 0.0M
2025-07-07 3,071.59 3,072.70 3,040.74 3,043.66 0.0M
2025-07-04 3,080.31 3,083.98 3,061.89 3,069.38 0.0M
2025-07-03 3,056.76 3,071.88 3,051.06 3,071.88 0.0M
2025-07-02 3,042.39 3,061.22 3,035.04 3,057.74 0.0M
2025-07-01 3,049.68 3,049.68 3,030.12 3,044.61 0.0M
2025-06-30 3,052.87 3,060.06 3,045.33 3,053.54 0.0M
2025-06-27 3,023.84 3,045.34 3,022.31 3,038.80 0.0M
2025-06-26 3,025.40 3,042.82 3,021.28 3,038.84 0.0M
2025-06-25 3,041.17 3,041.56 3,021.73 3,030.19 0.0M
2025-06-24 3,057.91 3,064.18 3,037.98 3,041.38 0.0M
2025-06-23 3,041.36 3,041.36 3,022.32 3,038.03 0.0M
2025-06-20 3,059.39 3,069.32 3,042.35 3,042.35 0.0M
2025-06-19 3,070.51 3,070.51 3,050.23 3,061.77 0.0M
2025-06-18 3,044.35 3,072.82 3,044.35 3,070.79 0.0M
2025-06-17 3,048.84 3,054.27 3,041.42 3,054.27 0.0M
2025-06-16 3,053.50 3,059.24 3,040.61 3,049.84 0.0M
2025-06-14 3,049.01 3,029.74 3,029.74 3,029.74 0.0M
2025-06-13 3,049.01 3,052.32 3,025.74 3,029.74 0.0M
2025-06-12 3,060.03 3,066.45 3,048.82 3,056.94 0.0M
2025-06-11 3,053.98 3,057.29 3,046.88 3,053.86 0.0M
2025-06-10 3,051.11 3,062.44 3,043.66 3,049.82 0.0M
2025-06-09 3,057.32 3,059.39 3,043.87 3,045.67 0.0M
2025-06-06 3,035.32 3,048.05 3,033.82 3,041.88 0.0M
2025-06-05 3,035.78 3,041.89 3,021.94 3,024.41 0.0M
2025-06-04 3,057.77 3,064.47 3,054.58 3,055.48 0.0M
2025-06-03 3,053.27 3,060.38 3,042.10 3,054.60 0.0M
2025-06-02 3,075.23 3,075.36 3,048.07 3,059.00 0.0M
2025-05-30 3,057.38 3,096.42 3,057.38 3,089.35 0.0M
2025-05-29 3,063.42 3,085.94 3,063.42 3,082.62 0.0M
2025-05-28 3,066.38 3,071.09 3,050.72 3,051.10 0.0M
2025-05-27 3,029.30 3,045.35 3,018.74 3,040.69 0.0M
2025-05-26 3,020.76 3,033.38 3,016.03 3,025.12 0.0M
2025-05-23 3,013.38 3,025.78 3,012.32 3,020.45 0.0M
2025-05-22 3,015.91 3,021.99 3,002.49 3,009.24 0.0M
2025-05-21 3,041.26 3,049.43 3,028.85 3,031.17 0.0M
2025-05-20 3,052.18 3,052.97 3,017.72 3,025.19 0.0M
2025-05-19 3,031.70 3,043.66 3,024.45 3,033.26 0.0M
2025-05-16 3,041.22 3,045.79 3,020.75 3,036.57 0.0M
2025-05-15 3,038.12 3,044.37 3,020.20 3,032.82 0.0M
2025-05-14 3,072.94 3,072.94 3,036.21 3,052.30 0.0M
2025-05-13 3,074.58 3,093.38 3,063.40 3,066.96 0.0M
2025-05-12 3,045.05 3,050.27 3,028.95 3,048.70 0.0M
2025-05-09 3,015.90 3,034.74 3,013.22 3,031.89 0.0M
2025-05-08 2,997.79 2,997.79 2,970.58 2,991.58 0.0M
2025-05-07 2,997.56 2,999.04 2,981.29 2,991.79 0.0M
2025-05-02 2,982.80 3,007.10 2,977.40 2,982.50 0.0M
2025-05-01 2,967.12 2,984.53 2,964.33 2,980.19 0.0M
2025-04-30 2,973.32 2,981.65 2,956.81 2,972.98 0.0M
2025-04-28 2,955.53 2,975.43 2,954.14 2,962.89 0.0M
2025-04-25 2,933.01 2,949.03 2,929.65 2,935.79 0.0M
2025-04-24 2,937.67 2,941.85 2,912.76 2,918.79 0.0M
2025-04-23 2,911.10 2,923.67 2,906.41 2,923.67 0.0M
2025-04-22 2,849.99 2,869.43 2,849.82 2,869.43 0.0M
2025-04-21 2,880.03 2,885.97 2,852.59 2,859.96 0.0M
2025-04-18 2,884.23 2,899.58 2,874.48 2,897.22 0.0M
2025-04-17 2,838.30 2,873.96 2,838.30 2,873.96 0.0M
2025-04-16 2,863.97 2,871.46 2,825.01 2,843.51 0.0M
2025-04-15 2,857.76 2,868.93 2,851.75 2,855.21 0.0M
2025-04-14 2,824.43 2,851.89 2,824.43 2,825.43 0.0M
2025-04-11 2,815.58 2,815.98 2,745.79 2,800.23 0.0M
2025-04-10 2,744.47 2,878.47 2,743.91 2,867.00 0.0M
2025-04-09 2,738.03 2,738.03 2,663.23 2,694.40 0.0M
2025-04-08 2,682.99 2,800.40 2,682.75 2,774.40 0.0M
2025-04-07 2,767.29 2,767.40 2,571.13 2,638.13 0.0M
2025-04-04 2,880.75 2,881.47 2,776.23 2,825.39 0.0M
2025-04-03 2,953.44 2,953.57 2,886.75 2,917.37 0.0M
2025-04-02 3,031.53 3,031.53 2,995.84 3,007.02 0.0M
2025-04-01 3,060.03 3,071.47 3,028.69 3,034.64 0.0M
2025-03-31 3,073.54 3,073.54 3,015.09 3,026.14 0.0M
2025-03-28 3,144.97 3,145.39 3,111.74 3,122.45 0.0M
2025-03-27 3,151.87 3,178.03 3,146.70 3,178.03 0.0M
2025-03-26 3,163.03 3,166.29 3,145.98 3,159.55 0.0M
2025-03-25 3,153.32 3,159.05 3,136.14 3,145.95 0.0M
2025-03-24 3,156.08 3,160.92 3,132.47 3,136.28 0.0M
2025-03-21 3,131.52 3,167.33 3,131.52 3,155.83 0.0M
2025-03-19 3,130.54 3,151.57 3,125.66 3,139.79 0.0M
2025-03-18 3,107.87 3,131.48 3,107.87 3,124.27 0.0M
2025-03-17 3,064.58 3,084.15 3,064.58 3,077.49 0.0M
2025-03-14 3,029.15 3,050.38 3,022.09 3,042.68 0.0M
2025-03-13 3,019.63 3,036.12 3,019.63 3,023.63 0.0M
2025-03-12 2,988.82 3,019.48 2,988.61 3,012.24 0.0M
2025-03-11 2,999.95 2,999.95 2,952.22 2,996.00 0.0M
2025-03-10 3,035.07 3,039.28 3,020.12 3,020.94 0.0M
2025-03-07 3,031.13 3,043.16 3,013.51 3,028.88 0.0M
2025-03-06 3,039.79 3,059.39 3,039.79 3,055.51 0.0M
2025-03-05 3,020.68 3,036.97 3,007.41 3,028.73 0.0M
2025-03-04 3,035.60 3,039.17 3,005.57 3,022.12 0.0M
2025-03-03 3,026.23 3,041.64 3,013.62 3,041.06 0.0M
2025-02-28 3,023.63 3,025.40 2,986.95 2,994.76 0.0M
2025-02-27 3,009.23 3,031.31 3,004.91 3,031.31 0.0M
2025-02-26 3,016.91 3,016.91 2,987.03 3,010.39 0.0M
2025-02-25 2,989.71 3,024.12 2,988.80 3,018.84 0.0M
2025-02-21 2,986.56 3,000.17 2,983.61 2,994.20 0.0M
2025-02-20 3,003.76 3,009.35 2,978.18 2,989.73 0.0M
2025-02-19 3,019.55 3,034.84 3,009.09 3,013.44 0.0M
2025-02-18 3,011.32 3,026.28 3,001.92 3,017.27 0.0M
2025-02-17 3,006.53 3,015.11 2,997.00 3,009.05 0.0M
2025-02-14 3,008.78 3,015.93 2,997.23 3,000.20 0.0M
2025-02-13 2,985.93 3,014.16 2,985.93 3,009.65 0.0M
2025-02-12 2,964.71 2,970.41 2,950.35 2,961.12 0.0M
2025-02-10 2,961.78 2,962.30 2,948.42 2,951.12 0.0M
2025-02-07 2,966.78 2,967.27 2,945.33 2,957.39 0.0M
2025-02-06 2,976.72 2,987.56 2,968.48 2,969.88 0.0M
2025-02-05 2,986.54 2,998.21 2,961.21 2,969.75 0.0M
2025-02-04 2,990.86 2,992.80 2,967.49 2,977.09 0.0M
2025-02-03 2,986.33 2,988.16 2,961.05 2,965.03 0.0M
2025-01-31 3,020.58 3,030.83 3,011.83 3,025.03 0.0M
2025-01-30 3,022.55 3,032.69 3,012.24 3,030.85 0.0M
2025-01-29 3,013.13 3,026.00 3,012.84 3,017.80 0.0M
2025-01-28 2,996.13 3,028.03 2,986.73 3,011.91 0.0M
2025-01-27 2,986.11 3,006.77 2,986.11 2,996.36 0.0M
2025-01-24 2,958.25 2,979.34 2,949.68 2,957.90 0.0M
2025-01-23 2,942.92 2,955.52 2,931.40 2,950.24 0.0M
2025-01-22 2,948.55 2,948.56 2,938.09 2,940.33 0.0M
2025-01-21 2,957.70 2,961.78 2,925.26 2,937.94 0.0M
2025-01-20 2,932.37 2,950.91 2,932.37 2,942.55 0.0M
2025-01-17 2,920.42 2,921.23 2,892.69 2,918.59 0.0M
2025-01-16 2,947.27 2,958.72 2,932.86 2,932.97 0.0M
2025-01-15 2,953.77 2,958.52 2,936.13 2,944.66 0.0M
2025-01-14 2,951.97 2,957.90 2,919.32 2,931.20 0.0M
2025-01-10 2,966.01 2,972.61 2,946.61 2,946.61 0.0M
2025-01-09 2,990.85 2,991.27 2,966.78 2,970.61 0.0M
2025-01-08 3,007.27 3,009.25 2,988.99 2,998.09 0.0M
2025-01-07 3,013.63 3,023.39 2,992.67 3,012.98 0.0M
2025-01-06 3,020.30 3,023.97 2,993.46 3,004.46 0.0M