TOPIX 1000 Dividend included (TOPX1000DV)

TOPX1000DV
🏛️ 日本 →
4,628.77
最后更新: 2025-09-29
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
2025-09-29 4,628.77 4,628.77 4,628.77 4,628.77 0.0M
2025-09-26 4,667.95 4,667.95 4,667.95 4,667.95 0.0M
2025-09-25 4,665.97 4,665.97 4,665.97 4,665.97 0.0M
2025-09-24 4,643.97 4,643.97 4,643.97 4,643.97 0.0M
2025-09-23 4,633.18 4,633.18 4,633.18 4,633.18 0.0M
2025-09-22 4,633.18 4,633.18 4,633.18 4,633.18 0.0M
2025-09-19 4,610.23 4,610.23 4,610.23 4,610.23 0.0M
2025-09-18 4,608.01 4,627.33 4,608.01 4,627.33 0.0M
2025-09-17 4,608.01 4,608.01 4,608.01 4,608.01 0.0M
2025-09-16 4,640.57 4,640.57 4,640.57 4,640.57 0.0M
2025-09-15 4,629.69 4,629.69 4,629.69 4,629.69 0.0M
2025-09-12 4,629.69 4,629.69 4,629.69 4,629.69 0.0M
2025-09-11 4,610.77 4,610.77 4,610.77 4,610.77 0.0M
2025-09-10 4,600.90 4,600.90 4,600.90 4,600.90 0.0M
2025-09-09 4,573.11 4,573.11 4,573.11 4,573.11 0.0M
2025-09-08 4,597.00 4,597.00 4,597.00 4,597.00 0.0M
2025-09-06 4,548.52 4,548.52 4,548.52 4,548.52 0.0M
2025-09-05 4,548.52 4,548.52 4,548.52 4,548.52 0.0M
2025-09-04 4,511.54 4,511.54 4,511.54 4,511.54 0.0M
2025-09-03 4,465.43 4,465.43 4,465.43 4,465.43 0.0M
2025-09-02 4,514.77 4,514.77 4,514.77 4,514.77 0.0M
2025-09-01 4,486.97 4,486.97 4,486.97 4,486.97 0.0M
2025-08-29 4,504.86 4,504.86 4,504.86 4,504.86 0.0M
2025-08-28 4,526.72 4,526.72 4,526.72 4,526.72 0.0M
2025-08-27 4,495.79 4,495.79 4,495.79 4,495.79 0.0M
2025-08-26 4,499.16 4,499.16 4,499.16 4,499.16 0.0M
2025-08-25 4,548.70 4,548.70 4,548.70 4,548.70 0.0M
2025-08-22 4,541.73 4,541.73 4,541.73 4,541.73 0.0M
2025-08-21 4,515.39 4,515.39 4,515.39 4,515.39 0.0M
2025-08-20 4,539.42 4,539.42 4,539.42 4,539.42 0.0M
2025-08-19 4,565.77 4,565.77 4,565.77 4,565.77 0.0M
2025-08-18 4,572.63 4,572.63 4,572.63 4,572.63 0.0M
2025-08-15 4,553.42 4,553.42 4,553.42 4,553.42 0.0M
2025-08-14 4,478.97 4,478.97 4,478.97 4,478.97 0.0M
2025-08-13 4,529.61 4,529.61 4,529.61 4,529.61 0.0M
2025-08-12 4,491.48 4,491.48 4,491.48 4,491.48 0.0M
2025-08-11 4,428.56 4,428.56 4,428.56 4,428.56 0.0M
2025-08-08 4,428.56 4,428.56 4,428.56 4,428.56 0.0M
2025-08-07 4,374.77 4,374.77 4,374.77 4,374.77 0.0M
2025-08-06 4,343.18 4,343.18 4,343.18 4,343.18 0.0M
2025-08-05 4,299.45 4,299.45 4,299.45 4,299.45 0.0M
2025-08-04 4,269.59 4,269.59 4,269.59 4,269.59 0.0M
2025-08-01 4,317.68 4,317.68 4,317.68 4,317.68 0.0M
2025-07-31 4,310.26 4,310.26 4,310.26 4,310.26 0.0M
2025-07-30 4,277.05 4,277.05 4,277.05 4,277.05 0.0M
2025-07-29 4,259.81 4,259.81 4,259.81 4,259.81 0.0M
2025-07-28 4,292.85 4,292.85 4,292.85 4,292.85 0.0M
2025-07-25 4,324.29 4,324.29 4,324.29 4,324.29 0.0M
2025-07-24 4,363.06 4,363.06 4,363.06 4,363.06 0.0M
2025-07-23 4,287.38 4,287.38 4,287.38 4,287.38 0.0M
2025-07-22 4,153.41 4,153.41 4,153.41 4,153.41 0.0M
2025-07-21 4,150.96 4,150.96 4,150.96 4,150.96 0.0M
2025-07-18 4,150.96 4,150.96 4,150.96 4,150.96 0.0M
2025-07-17 4,158.56 4,158.56 4,158.56 4,158.56 0.0M
2025-07-16 4,128.46 4,128.46 4,128.46 4,128.46 0.0M
2025-07-15 4,137.14 4,137.14 4,137.14 4,137.14 0.0M
2025-07-14 4,133.18 4,133.18 4,133.18 4,133.18 0.0M
2025-07-11 4,134.20 4,134.20 4,134.20 4,134.20 0.0M
2025-07-10 4,118.56 4,118.56 4,118.56 4,118.56 0.0M
2025-07-09 4,141.90 4,141.90 4,141.90 4,141.90 0.0M
2025-07-08 4,125.46 4,125.46 4,125.46 4,125.46 0.0M
2025-07-07 4,118.84 4,118.84 4,118.84 4,118.84 0.0M
2025-07-04 4,143.02 4,143.02 4,143.02 4,143.02 0.0M
2025-07-03 4,144.69 4,144.69 4,144.69 4,144.69 0.0M
2025-07-02 4,140.35 4,140.35 4,140.35 4,140.35 0.0M
2025-07-01 4,149.37 4,149.37 4,149.37 4,149.37 0.0M
2025-06-30 4,179.93 4,179.93 4,179.93 4,179.93 0.0M
2025-06-27 4,161.41 4,161.41 4,161.41 4,161.41 0.0M
2025-06-26 4,102.99 4,102.99 4,102.99 4,102.99 0.0M
2025-06-25 4,069.87 4,069.87 4,069.87 4,069.87 0.0M
2025-06-24 4,068.40 4,068.40 4,068.40 4,068.40 0.0M
2025-06-23 4,038.61 4,038.61 4,038.61 4,038.61 0.0M
2025-06-20 4,053.75 4,053.75 4,053.75 4,053.75 0.0M
2025-06-19 4,084.67 4,084.67 4,084.67 4,084.67 0.0M
2025-06-18 4,109.11 4,109.11 4,109.11 4,109.11 0.0M
2025-06-17 4,077.36 4,077.36 4,077.36 4,077.36 0.0M
2025-06-16 4,063.04 4,063.04 4,063.04 4,063.04 0.0M
2025-06-14 4,032.68 4,032.68 4,032.68 4,032.68 0.0M
2025-06-13 4,032.68 4,032.68 4,032.68 4,032.68 0.0M
2025-06-12 4,071.57 4,071.57 4,071.57 4,071.57 0.0M
2025-06-11 4,080.06 4,080.06 4,080.06 4,080.06 0.0M
2025-06-10 4,076.94 4,076.94 4,076.94 4,076.94 0.0M
2025-06-09 4,075.41 4,075.41 4,075.41 4,075.41 0.0M
2025-06-06 4,051.43 4,051.43 4,051.43 4,051.43 0.0M
2025-06-05 4,032.31 4,032.31 4,032.31 4,032.31 0.0M
2025-06-04 4,075.17 4,075.17 4,075.17 4,075.17 0.0M
2025-06-03 4,054.84 4,054.84 4,054.84 4,054.84 0.0M
2025-06-02 4,063.74 4,063.74 4,063.74 4,063.74 0.0M
2025-05-30 4,099.77 4,099.77 4,099.77 4,099.77 0.0M
2025-05-29 4,113.34 4,113.34 4,113.34 4,113.34 0.0M
2025-05-28 4,050.18 4,050.18 4,050.18 4,050.18 0.0M
2025-05-27 4,050.13 4,050.13 4,050.13 4,050.13 0.0M
2025-05-26 4,024.30 4,024.30 4,024.30 4,024.30 0.0M
2025-05-23 4,000.31 4,000.31 4,000.31 4,000.31 0.0M
2025-05-22 3,973.31 3,973.31 3,973.31 3,973.31 0.0M
2025-05-21 3,996.56 3,996.56 3,996.56 3,996.56 0.0M
2025-05-20 4,005.51 4,005.51 4,005.51 4,005.51 0.0M
2025-05-19 4,003.97 4,003.97 4,003.97 4,003.97 0.0M
2025-05-16 4,007.25 4,007.25 4,007.25 4,007.25 0.0M
2025-05-15 4,005.22 4,005.22 4,005.22 4,005.22 0.0M
2025-05-14 4,041.03 4,041.03 4,041.03 4,041.03 0.0M
2025-05-13 4,054.13 4,054.13 4,054.13 4,054.13 0.0M
2025-05-12 4,008.80 4,008.80 4,008.80 4,008.80 0.0M
2025-05-09 3,997.24 3,997.24 3,997.24 3,997.24 0.0M
2025-05-08 3,946.38 3,946.38 3,946.38 3,946.38 0.0M
2025-05-07 3,942.72 3,942.72 3,942.72 3,942.72 0.0M
2025-05-02 3,931.04 3,931.04 3,931.04 3,931.04 0.0M
2025-05-01 3,918.44 3,918.44 3,918.44 3,918.44 0.0M
2025-04-30 3,899.60 3,899.60 3,899.60 3,899.60 0.0M
2025-04-28 3,874.55 3,874.55 3,874.55 3,874.55 0.0M
2025-04-25 3,841.16 3,841.16 3,841.16 3,841.16 0.0M
2025-04-24 3,788.53 3,788.53 3,788.53 3,788.53 0.0M
2025-04-23 3,775.36 3,775.36 3,775.36 3,775.36 0.0M
2025-04-22 3,698.12 3,698.12 3,698.12 3,698.12 0.0M
2025-04-21 3,694.03 3,694.03 3,694.03 3,694.03 0.0M
2025-04-18 3,739.28 3,739.28 3,739.28 3,739.28 0.0M
2025-04-17 3,698.39 3,698.39 3,698.39 3,698.39 0.0M
2025-04-16 3,650.80 3,650.80 3,650.80 3,650.80 0.0M
2025-04-15 3,673.47 3,673.47 3,673.47 3,673.47 0.0M
2025-04-14 3,636.30 3,636.30 3,636.30 3,636.30 0.0M
2025-04-11 3,604.94 3,604.94 3,604.94 3,604.94 0.0M
2025-04-10 3,713.09 3,713.09 3,713.09 3,713.09 0.0M
2025-04-09 3,433.59 3,433.59 3,433.59 3,433.59 0.0M
2025-04-08 3,555.27 3,555.27 3,555.27 3,555.27 0.0M
2025-04-07 3,346.00 3,346.00 3,346.00 3,346.00 0.0M
2025-04-04 3,629.61 3,629.61 3,629.61 3,629.61 0.0M
2025-04-03 3,755.21 3,755.21 3,755.21 3,755.21 0.0M
2025-04-02 3,875.33 3,875.33 3,875.33 3,875.33 0.0M
2025-04-01 3,891.92 3,891.92 3,891.92 3,891.92 0.0M
2025-03-31 3,887.19 3,887.19 3,887.19 3,887.19 0.0M
2025-03-28 4,032.02 4,032.02 4,032.02 4,032.02 0.0M
2025-03-27 4,072.93 4,072.93 4,072.93 4,072.93 0.0M
2025-03-26 4,069.33 4,069.33 4,069.33 4,069.33 0.0M
2025-03-25 4,047.28 4,047.28 4,047.28 4,047.28 0.0M
2025-03-24 4,037.71 4,037.71 4,037.71 4,037.71 0.0M
2025-03-21 4,056.70 4,056.70 4,056.70 4,056.70 0.0M
2025-03-19 4,044.53 4,044.53 4,044.53 4,044.53 0.0M
2025-03-18 4,026.40 4,026.40 4,026.40 4,026.40 0.0M
2025-03-17 3,974.43 3,974.43 3,974.43 3,974.43 0.0M
2025-03-14 3,927.27 3,927.27 3,927.27 3,927.27 0.0M
2025-03-13 3,901.82 3,901.82 3,901.82 3,901.82 0.0M
2025-03-12 3,896.79 3,896.79 3,896.79 3,896.79 0.0M
2025-03-11 3,861.75 3,861.75 3,861.75 3,861.75 0.0M
2025-03-10 3,905.39 3,905.39 3,905.39 3,905.39 0.0M
2025-03-07 3,916.68 3,916.68 3,916.68 3,916.68 0.0M
2025-03-06 3,979.58 3,979.58 3,979.58 3,979.58 0.0M
2025-03-05 3,931.40 3,931.40 3,931.40 3,931.40 0.0M
2025-03-04 3,920.09 3,920.09 3,920.09 3,920.09 0.0M
2025-03-03 3,948.38 3,948.38 3,948.38 3,948.38 0.0M
2025-02-28 3,879.70 3,879.70 3,879.70 3,879.70 0.0M
2025-02-27 3,958.88 3,958.88 3,958.88 3,958.88 0.0M
2025-02-26 3,929.40 3,929.40 3,929.40 3,929.40 0.0M
2025-02-25 3,941.39 3,941.39 3,941.39 3,941.39 0.0M
2025-02-21 3,958.64 3,958.64 3,958.64 3,958.64 0.0M
2025-02-20 3,955.07 3,955.07 3,955.07 3,955.07 0.0M
2025-02-19 4,002.41 4,002.41 4,002.41 4,002.41 0.0M
2025-02-18 4,014.35 4,014.35 4,014.35 4,014.35 0.0M
2025-02-17 4,002.05 4,002.05 4,002.05 4,002.05 0.0M
2025-02-14 3,990.64 3,990.64 3,990.64 3,990.64 0.0M
2025-02-13 3,999.51 3,999.51 3,999.51 3,999.51 0.0M
2025-02-12 3,952.68 3,952.68 3,952.68 3,952.68 0.0M
2025-02-10 3,952.41 3,952.41 3,952.41 3,952.41 0.0M
2025-02-07 3,958.49 3,958.49 3,958.49 3,958.49 0.0M
2025-02-06 3,980.79 3,980.79 3,980.79 3,980.79 0.0M
2025-02-05 3,971.53 3,971.53 3,971.53 3,971.53 0.0M
2025-02-04 3,961.19 3,961.19 3,961.19 3,961.19 0.0M
2025-02-03 3,935.38 3,935.38 3,935.38 3,935.38 0.0M
2025-01-31 4,034.55 4,034.55 4,034.55 4,034.55 0.0M
2025-01-30 4,024.40 4,024.40 4,024.40 4,024.40 0.0M
2025-01-29 4,015.32 4,015.32 4,015.32 4,015.32 0.0M
2025-01-28 3,987.84 3,987.84 3,987.84 3,987.84 0.0M
2025-01-27 3,990.29 3,990.29 3,990.29 3,990.29 0.0M
2025-01-24 3,980.61 3,980.61 3,980.61 3,980.61 0.0M
2025-01-23 3,982.13 3,982.13 3,982.13 3,982.13 0.0M
2025-01-22 3,960.23 3,960.23 3,960.23 3,960.23 0.0M
2025-01-21 3,925.64 3,925.64 3,925.64 3,925.64 0.0M
2025-01-20 3,922.39 3,922.39 3,922.39 3,922.39 0.0M
2025-01-17 3,876.13 3,876.13 3,876.13 3,876.13 0.0M
2025-01-16 3,889.09 3,889.09 3,889.09 3,889.09 0.0M
2025-01-15 3,892.56 3,892.56 3,892.56 3,892.56 0.0M
2025-01-14 3,880.67 3,880.67 3,880.67 3,880.67 0.0M
2025-01-10 3,926.49 3,926.49 3,926.49 3,926.49 0.0M
2025-01-09 3,958.42 3,958.42 3,958.42 3,958.42 0.0M
2025-01-08 4,007.95 4,007.95 4,007.95 4,007.95 0.0M
2025-01-07 4,031.80 4,031.80 4,031.80 4,031.80 0.0M
2025-01-06 3,987.02 3,987.02 3,987.02 3,987.02 0.0M