Topix 1000 (TOPX1000)

TOPX1000
🏛️ 日本 →
3,014.41
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 2,232.77 2,245.70 2,223.88 2,236.62 0.0M
2023-12-28 2,224.62 2,234.19 2,223.09 2,232.65 0.0M
2023-12-27 2,223.06 2,238.48 2,222.19 2,236.19 0.0M
2023-12-26 2,211.45 2,212.61 2,202.60 2,211.14 0.0M
2023-12-25 2,225.08 2,225.08 2,207.89 2,209.91 0.0M
2023-12-22 2,204.05 2,219.74 2,202.50 2,208.78 0.0M
2023-12-21 2,199.51 2,204.26 2,193.16 2,199.19 0.0M
2023-12-20 2,214.45 2,233.86 2,213.88 2,221.44 0.0M
2023-12-19 2,190.58 2,208.81 2,178.32 2,206.51 0.0M
2023-12-18 2,188.55 2,192.12 2,170.37 2,190.61 0.0M
2023-12-15 2,198.43 2,214.73 2,197.22 2,205.25 0.0M
2023-12-14 2,221.21 2,226.36 2,185.93 2,194.84 0.0M
2023-12-13 2,230.31 2,234.44 2,219.01 2,226.96 0.0M
2023-12-12 2,242.57 2,243.74 2,224.05 2,225.37 0.0M
2023-12-11 2,217.36 2,234.19 2,215.62 2,230.27 0.0M
2023-12-08 2,215.97 2,219.91 2,190.87 2,198.01 0.0M
2023-12-07 2,240.60 2,243.44 2,225.98 2,231.49 0.0M
2023-12-06 2,221.53 2,259.27 2,220.78 2,257.26 0.0M
2023-12-05 2,228.38 2,235.09 2,211.73 2,215.07 0.0M
2023-12-04 2,242.06 2,242.23 2,219.29 2,233.56 0.0M
2023-12-01 2,255.30 2,257.70 2,248.17 2,252.92 0.0M
2023-11-30 2,232.63 2,245.46 2,224.60 2,245.46 0.0M
2023-11-29 2,237.14 2,247.30 2,229.62 2,235.63 0.0M
2023-11-28 2,256.05 2,256.96 2,239.08 2,247.24 0.0M
2023-11-27 2,265.36 2,270.44 2,247.95 2,252.50 0.0M
2023-11-24 2,267.44 2,268.74 2,259.92 2,261.36 0.0M
2023-11-22 2,231.34 2,256.89 2,230.89 2,249.29 0.0M
2023-11-21 2,244.22 2,245.33 2,228.25 2,239.45 0.0M
2023-11-20 2,260.85 2,275.06 2,239.92 2,244.33 0.0M
2023-11-17 2,233.21 2,261.86 2,232.55 2,261.86 0.0M
2023-11-16 2,239.81 2,255.25 2,231.87 2,240.86 0.0M
2023-11-15 2,240.79 2,248.05 2,235.14 2,244.94 0.0M
2023-11-14 2,223.54 2,226.66 2,217.23 2,217.99 0.0M
2023-11-13 2,222.46 2,223.83 2,203.84 2,209.50 0.0M
2023-11-10 2,195.20 2,210.64 2,187.29 2,209.33 0.0M
2023-11-09 2,186.24 2,213.01 2,175.27 2,208.09 0.0M
2023-11-08 2,212.47 2,212.90 2,171.14 2,180.41 0.0M
2023-11-07 2,226.89 2,229.85 2,203.97 2,205.58 0.0M
2023-11-06 2,223.94 2,240.04 2,219.16 2,232.14 0.0M
2023-11-02 2,205.54 2,211.32 2,188.99 2,195.90 0.0M
2023-11-01 2,160.66 2,186.49 2,159.21 2,184.64 0.0M
2023-10-31 2,119.25 2,136.91 2,109.46 2,130.02 0.0M
2023-10-30 2,110.27 2,116.66 2,100.62 2,109.17 0.0M
2023-10-27 2,111.53 2,132.93 2,107.86 2,130.96 0.0M
2023-10-26 2,114.85 2,122.32 2,096.18 2,102.68 0.0M
2023-10-25 2,133.63 2,145.42 2,127.90 2,131.48 0.0M
2023-10-24 2,123.76 2,125.27 2,077.53 2,118.49 0.0M
2023-10-23 2,123.48 2,130.60 2,117.08 2,117.08 0.0M
2023-10-20 2,125.68 2,144.05 2,120.58 2,132.61 0.0M
2023-10-19 2,141.98 2,153.94 2,134.84 2,140.83 0.0M
2023-10-18 2,171.16 2,173.52 2,155.71 2,170.50 0.0M
2023-10-17 2,173.73 2,184.98 2,158.23 2,167.97 0.0M
2023-10-16 2,164.26 2,167.72 2,143.54 2,150.37 0.0M
2023-10-13 2,197.85 2,204.55 2,178.91 2,183.67 0.0M
2023-10-12 2,194.30 2,216.10 2,194.03 2,215.35 0.0M
2023-10-11 2,188.09 2,193.85 2,181.04 2,182.20 0.0M
2023-10-10 2,161.33 2,189.63 2,161.21 2,185.93 0.0M
2023-10-06 2,140.62 2,153.73 2,133.54 2,140.19 0.0M
2023-10-05 2,112.50 2,142.30 2,104.02 2,140.28 0.0M
2023-10-04 2,122.06 2,125.84 2,096.20 2,098.04 0.0M
2023-10-03 2,179.42 2,179.42 2,147.09 2,151.43 0.0M
2023-10-02 2,210.67 2,227.21 2,188.08 2,188.08 0.0M
2023-09-29 2,222.16 2,222.85 2,189.13 2,196.30 0.0M
2023-09-28 2,228.30 2,236.02 2,204.42 2,217.09 0.0M
2023-09-27 2,227.27 2,249.41 2,219.20 2,249.41 0.0M
2023-09-26 2,256.98 2,257.17 2,239.89 2,242.41 0.0M
2023-09-25 2,253.59 2,259.01 2,243.34 2,255.26 0.0M
2023-09-22 2,231.71 2,257.34 2,226.89 2,246.80 0.0M
2023-09-21 2,270.10 2,277.17 2,251.87 2,253.87 0.0M
2023-09-20 2,300.25 2,301.29 2,274.64 2,275.63 0.0M
2023-09-19 2,288.71 2,299.66 2,283.54 2,298.36 0.0M
2023-09-15 2,288.96 2,306.17 2,288.40 2,296.87 0.0M
2023-09-14 2,260.79 2,279.90 2,255.75 2,275.05 0.0M
2023-09-13 2,249.85 2,256.93 2,243.24 2,249.22 0.0M
2023-09-12 2,241.83 2,250.99 2,231.83 2,250.23 0.0M
2023-09-11 2,239.89 2,245.21 2,225.64 2,231.67 0.0M
2023-09-08 2,242.72 2,252.08 2,226.65 2,230.28 0.0M
2023-09-07 2,256.71 2,266.67 2,251.91 2,253.42 0.0M
2023-09-06 2,253.53 2,265.71 2,253.53 2,262.05 0.0M
2023-09-05 2,245.57 2,249.70 2,232.13 2,247.84 0.0M
2023-09-04 2,228.34 2,243.97 2,224.18 2,243.97 0.0M
2023-09-01 2,201.38 2,225.51 2,200.75 2,221.37 0.0M
2023-08-31 2,188.01 2,209.34 2,188.01 2,204.66 0.0M
2023-08-30 2,187.80 2,196.01 2,183.80 2,186.94 0.0M
2023-08-29 2,180.55 2,185.93 2,173.78 2,177.39 0.0M
2023-08-28 2,160.09 2,175.60 2,158.89 2,174.23 0.0M
2023-08-25 2,140.11 2,149.61 2,139.53 2,142.49 0.0M
2023-08-24 2,155.17 2,164.74 2,153.32 2,161.90 0.0M
2023-08-23 2,131.86 2,153.37 2,131.86 2,152.80 0.0M
2023-08-22 2,130.91 2,142.60 2,128.61 2,142.34 0.0M
2023-08-21 2,119.49 2,130.81 2,112.36 2,119.19 0.0M
2023-08-18 2,111.66 2,125.60 2,107.18 2,115.52 0.0M
2023-08-17 2,129.92 2,131.91 2,106.28 2,130.38 0.0M
2023-08-16 2,146.64 2,151.20 2,137.23 2,137.61 0.0M
2023-08-15 2,170.64 2,172.17 2,164.40 2,165.72 0.0M
2023-08-14 2,181.47 2,188.74 2,153.17 2,156.92 0.0M
2023-08-10 2,154.14 2,179.86 2,150.14 2,178.60 0.0M
2023-08-09 2,165.12 2,165.12 2,154.81 2,158.51 0.0M
2023-08-08 2,169.40 2,175.33 2,161.95 2,167.32 0.0M
2023-08-07 2,139.54 2,160.83 2,137.79 2,159.57 0.0M
2023-08-04 2,137.45 2,154.54 2,134.17 2,151.01 0.0M
2023-08-03 2,159.27 2,161.29 2,141.90 2,145.03 0.0M
2023-08-02 2,190.15 2,202.01 2,171.30 2,176.43 0.0M
2023-08-01 2,200.64 2,211.11 2,195.24 2,210.42 0.0M
2023-07-31 2,190.86 2,203.58 2,185.69 2,196.38 0.0M
2023-07-28 2,148.47 2,170.44 2,132.17 2,166.15 0.0M
2023-07-27 2,153.26 2,172.75 2,150.62 2,170.50 0.0M
2023-07-26 2,160.97 2,162.30 2,147.28 2,158.89 0.0M
2023-07-25 2,159.33 2,161.80 2,151.77 2,161.08 0.0M
2023-07-24 2,155.07 2,161.76 2,149.67 2,157.18 0.0M
2023-07-21 2,134.81 2,146.34 2,126.22 2,139.41 0.0M
2023-07-20 2,153.41 2,158.16 2,136.72 2,137.92 0.0M
2023-07-19 2,149.27 2,155.15 2,141.84 2,155.15 0.0M
2023-07-18 2,117.60 2,138.17 2,117.60 2,129.97 0.0M
2023-07-14 2,127.37 2,134.74 2,104.75 2,117.67 0.0M
2023-07-13 2,107.17 2,127.52 2,097.50 2,121.17 0.0M
2023-07-12 2,118.74 2,121.73 2,094.74 2,100.57 0.0M
2023-07-11 2,133.19 2,133.99 2,109.57 2,114.53 0.0M
2023-07-10 2,133.08 2,140.38 2,116.43 2,121.07 0.0M
2023-07-07 2,136.56 2,150.64 2,126.17 2,132.27 0.0M
2023-07-06 2,168.20 2,171.45 2,146.98 2,153.56 0.0M
2023-07-05 2,169.69 2,185.05 2,163.85 2,180.65 0.0M
2023-07-04 2,185.03 2,186.67 2,176.25 2,180.68 0.0M
2023-07-03 2,182.09 2,195.38 2,181.65 2,194.68 0.0M
2023-06-30 2,166.17 2,168.54 2,151.22 2,164.08 0.0M
2023-06-29 2,180.10 2,186.45 2,165.33 2,171.39 0.0M
2023-06-28 2,146.60 2,173.80 2,143.27 2,173.80 0.0M
2023-06-27 2,136.99 2,140.34 2,116.33 2,131.21 0.0M
2023-06-26 2,135.73 2,146.51 2,118.86 2,137.02 0.0M
2023-06-23 2,182.08 2,183.65 2,130.43 2,141.03 0.0M
2023-06-22 2,168.30 2,185.50 2,168.30 2,171.47 0.0M
2023-06-21 2,148.51 2,172.13 2,147.43 2,169.34 0.0M
2023-06-20 2,157.64 2,161.78 2,144.75 2,158.78 0.0M
2023-06-19 2,183.70 2,183.89 2,154.77 2,165.52 0.0M
2023-06-16 2,168.33 2,179.13 2,155.24 2,175.53 0.0M
2023-06-15 2,170.26 2,184.35 2,162.64 2,169.72 0.0M
2023-06-14 2,158.96 2,179.10 2,156.22 2,170.47 0.0M
2023-06-13 2,127.40 2,149.27 2,126.99 2,141.80 0.0M
2023-06-12 2,112.72 2,119.46 2,107.02 2,116.91 0.0M
2023-06-09 2,086.09 2,107.29 2,085.07 2,103.71 0.0M
2023-06-08 2,087.38 2,094.95 2,061.37 2,072.55 0.0M
2023-06-07 2,124.24 2,128.58 2,084.90 2,086.59 0.0M
2023-06-06 2,086.68 2,115.79 2,081.18 2,115.57 0.0M
2023-06-05 2,090.30 2,099.57 2,086.36 2,099.57 0.0M
2023-06-02 2,042.27 2,064.70 2,041.23 2,064.39 0.0M
2023-06-01 2,015.06 2,034.54 2,012.19 2,032.75 0.0M
2023-05-31 2,026.37 2,031.96 2,011.06 2,014.75 0.0M
2023-05-30 2,038.93 2,044.89 2,027.11 2,041.55 0.0M
2023-05-29 2,053.06 2,056.83 2,040.68 2,042.96 0.0M
2023-05-26 2,034.06 2,040.78 2,028.88 2,028.88 0.0M
2023-05-25 2,025.01 2,036.58 2,022.46 2,028.65 0.0M
2023-05-24 2,034.86 2,043.64 2,029.52 2,034.81 0.0M
2023-05-23 2,064.45 2,069.28 2,038.00 2,043.59 0.0M
2023-05-22 2,040.31 2,057.03 2,038.63 2,057.03 0.0M
2023-05-19 2,048.77 2,052.93 2,040.84 2,043.63 0.0M
2023-05-18 2,035.27 2,043.77 2,029.31 2,039.79 0.0M
2023-05-17 2,011.88 2,019.00 2,010.90 2,016.42 0.0M
2023-05-16 2,007.88 2,010.83 2,002.99 2,010.16 0.0M
2023-05-15 1,991.03 1,998.23 1,987.70 1,998.22 0.0M
2023-05-12 1,972.77 1,982.19 1,968.83 1,980.48 0.0M
2023-05-11 1,966.05 1,970.11 1,962.43 1,967.60 0.0M
2023-05-10 1,980.20 1,980.46 1,967.58 1,970.19 0.0M
2023-05-09 1,960.96 1,981.12 1,960.85 1,981.12 0.0M
2023-05-08 1,958.39 1,964.50 1,953.64 1,956.00 0.0M
2023-05-02 1,968.69 1,968.91 1,954.39 1,960.59 0.0M
2023-05-01 1,955.56 1,963.35 1,953.37 1,963.03 0.0M
2023-04-28 1,936.37 1,943.37 1,925.17 1,943.37 0.0M
2023-04-27 1,906.98 1,920.49 1,903.90 1,920.09 0.0M
2023-04-26 1,916.90 1,918.59 1,905.43 1,911.81 0.0M
2023-04-25 1,932.56 1,940.28 1,927.36 1,928.92 0.0M
2023-04-24 1,927.22 1,930.13 1,923.22 1,924.37 0.0M
2023-04-21 1,919.61 1,931.98 1,918.87 1,922.34 0.0M
2023-04-20 1,919.10 1,929.42 1,916.70 1,926.79 0.0M
2023-04-19 1,926.63 1,928.59 1,920.55 1,927.63 0.0M
2023-04-18 1,921.21 1,930.28 1,919.16 1,927.96 0.0M
2023-04-17 1,912.26 1,915.29 1,907.16 1,914.88 0.0M
2023-04-14 1,903.01 1,908.02 1,901.19 1,906.79 0.0M
2023-04-13 1,889.79 1,897.31 1,887.68 1,896.54 0.0M
2023-04-12 1,888.35 1,896.44 1,888.35 1,895.68 0.0M
2023-04-11 1,881.52 1,888.47 1,875.25 1,881.42 0.0M
2023-04-10 1,867.75 1,872.85 1,863.93 1,866.88 0.0M
2023-04-07 1,856.65 1,861.35 1,854.32 1,856.47 0.0M
2023-04-06 1,857.67 1,859.48 1,850.24 1,852.65 0.0M
2023-04-05 1,895.42 1,896.48 1,872.26 1,873.87 0.0M
2023-04-04 1,907.22 1,911.11 1,902.10 1,910.37 0.0M
2023-04-03 1,902.95 1,908.36 1,897.20 1,905.30 0.0M
2023-03-31 1,888.13 1,898.91 1,887.33 1,892.15 0.0M
2023-03-30 1,874.41 1,877.92 1,864.31 1,872.93 0.0M
2023-03-29 1,861.53 1,884.28 1,857.99 1,884.28 0.0M
2023-03-28 1,862.76 1,864.93 1,851.29 1,857.24 0.0M
2023-03-27 1,854.10 1,857.03 1,846.38 1,852.25 0.0M
2023-03-24 1,841.69 1,848.93 1,837.81 1,846.24 0.0M
2023-03-23 1,836.19 1,850.95 1,831.03 1,848.15 0.0M
2023-03-22 1,847.69 1,859.36 1,846.90 1,853.85 0.0M
2023-03-20 1,841.16 1,848.03 1,822.08 1,822.08 0.0M
2023-03-17 1,843.54 1,851.71 1,838.61 1,850.22 0.0M
2023-03-16 1,821.20 1,831.39 1,803.69 1,829.02 0.0M
2023-03-15 1,857.08 1,860.97 1,842.86 1,850.44 0.0M
2023-03-14 1,863.88 1,864.02 1,827.74 1,839.08 0.0M
2023-03-13 1,898.89 1,899.34 1,876.41 1,889.45 0.0M
2023-03-10 1,934.72 1,938.74 1,917.03 1,918.32 0.0M
2023-03-09 1,948.82 1,956.25 1,948.25 1,955.70 0.0M
2023-03-08 1,926.98 1,938.61 1,926.98 1,936.84 0.0M
2023-03-07 1,921.79 1,932.22 1,921.58 1,931.07 0.0M
2023-03-06 1,919.92 1,925.41 1,917.96 1,923.23 0.0M
2023-03-03 1,893.53 1,908.87 1,890.28 1,906.97 0.0M
2023-03-02 1,889.94 1,892.69 1,879.87 1,883.27 0.0M
2023-03-01 1,878.58 1,886.32 1,874.09 1,886.31 0.0M
2023-02-28 1,886.39 1,890.10 1,879.71 1,882.32 0.0M
2023-02-27 1,873.12 1,882.85 1,873.01 1,881.81 0.0M
2023-02-24 1,866.49 1,879.46 1,864.95 1,878.00 0.0M
2023-02-22 1,875.34 1,877.56 1,860.88 1,865.70 0.0M
2023-02-21 1,888.09 1,892.81 1,882.21 1,887.04 0.0M
2023-02-20 1,885.43 1,889.75 1,879.86 1,889.48 0.0M
2023-02-17 1,878.74 1,887.30 1,877.73 1,882.27 0.0M
2023-02-16 1,886.23 1,892.07 1,883.51 1,890.89 0.0M
2023-02-15 1,888.10 1,889.54 1,875.41 1,878.33 0.0M
2023-02-14 1,885.05 1,887.00 1,878.32 1,883.27 0.0M
2023-02-13 1,875.09 1,877.74 1,860.30 1,868.79 0.0M
2023-02-10 1,874.68 1,889.32 1,871.20 1,877.57 0.0M
2023-02-09 1,867.45 1,878.35 1,866.92 1,875.56 0.0M
2023-02-08 1,877.27 1,882.13 1,870.49 1,874.73 0.0M
2023-02-07 1,875.94 1,880.27 1,873.07 1,874.39 0.0M
2023-02-06 1,875.39 1,879.90 1,867.67 1,870.40 0.0M
2023-02-03 1,854.42 1,866.03 1,852.47 1,861.92 0.0M
2023-02-02 1,865.72 1,866.58 1,853.34 1,856.66 0.0M
2023-02-01 1,874.75 1,879.83 1,862.63 1,863.30 0.0M
2023-01-31 1,878.55 1,881.94 1,864.61 1,866.32 0.0M
2023-01-30 1,873.29 1,877.90 1,868.77 1,873.60 0.0M
2023-01-27 1,875.04 1,876.31 1,868.28 1,874.05 0.0M
2023-01-26 1,874.60 1,878.74 1,865.73 1,869.96 0.0M
2023-01-25 1,859.66 1,875.00 1,859.42 1,872.04 0.0M
2023-01-24 1,851.31 1,865.96 1,851.31 1,864.67 0.0M
2023-01-23 1,838.20 1,840.88 1,831.04 1,838.38 0.0M
2023-01-20 1,808.66 1,821.71 1,806.67 1,821.01 0.0M
2023-01-19 1,817.22 1,821.90 1,809.53 1,810.52 0.0M
2023-01-18 1,804.59 1,830.27 1,798.06 1,829.14 0.0M
2023-01-17 1,787.81 1,800.29 1,785.11 1,798.49 0.0M
2023-01-16 1,788.22 1,792.66 1,782.07 1,782.75 0.0M
2023-01-13 1,798.60 1,809.96 1,795.05 1,798.68 0.0M
2023-01-12 1,800.57 1,805.48 1,794.94 1,803.60 0.0M
2023-01-11 1,786.67 1,797.36 1,786.36 1,796.71 0.0M
2023-01-10 1,784.01 1,790.14 1,776.22 1,777.48 0.0M
2023-01-06 1,762.68 1,776.80 1,761.03 1,772.70 0.0M
2023-01-05 1,765.52 1,771.08 1,761.56 1,766.25 0.0M
2023-01-04 1,775.11 1,775.42 1,759.12 1,765.15 0.0M