TOPIX Large 70 Market Dividend included (TOPXLDV)

TOPXLDV
🏛️ 日本 →
5,246.59
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
2022-12-30 3,058.40 3,058.40 3,058.40 3,058.40 0.0M
2022-12-29 3,065.30 3,065.30 3,065.30 3,065.30 0.0M
2022-12-28 3,087.13 3,087.13 3,087.13 3,087.13 0.0M
2022-12-27 3,088.65 3,088.65 3,088.65 3,088.65 0.0M
2022-12-26 3,073.17 3,073.17 3,073.17 3,073.17 0.0M
2022-12-23 3,063.49 3,063.49 3,063.49 3,063.49 0.0M
2022-12-22 3,083.13 3,083.13 3,083.13 3,083.13 0.0M
2022-12-21 3,058.24 3,058.24 3,058.24 3,058.24 0.0M
2022-12-20 3,085.38 3,085.38 3,085.38 3,085.38 0.0M
2022-12-19 3,131.36 3,131.36 3,131.36 3,131.36 0.0M
2022-12-16 3,167.36 3,167.36 3,167.36 3,167.36 0.0M
2022-12-15 3,200.34 3,200.34 3,200.34 3,200.34 0.0M
2022-12-14 3,209.42 3,209.42 3,209.42 3,209.42 0.0M
2022-12-13 3,194.92 3,194.92 3,194.92 3,194.92 0.0M
2022-12-12 3,180.34 3,180.34 3,180.34 3,180.34 0.0M
2022-12-09 3,185.48 3,185.48 3,185.48 3,185.48 0.0M
2022-12-08 3,158.28 3,158.28 3,158.28 3,158.28 0.0M
2022-12-07 3,171.10 3,171.10 3,171.10 3,171.10 0.0M
2022-12-06 3,174.68 3,174.68 3,174.68 3,174.68 0.0M
2022-12-05 3,165.84 3,165.84 3,165.84 3,165.84 0.0M
2022-12-02 3,168.81 3,168.81 3,168.81 3,168.81 0.0M
2022-12-01 3,219.77 3,219.77 3,219.77 3,219.77 0.0M
2022-11-30 3,222.63 3,222.63 3,222.63 3,222.63 0.0M
2022-11-29 3,225.49 3,225.49 3,225.49 3,225.49 0.0M
2022-11-28 3,237.68 3,237.68 3,237.68 3,237.68 0.0M
2022-11-25 3,258.41 3,258.41 3,258.41 3,258.41 0.0M
2022-11-24 3,260.01 3,260.01 3,260.01 3,260.01 0.0M
2022-11-22 3,225.05 3,225.05 3,225.05 3,225.05 0.0M
2022-11-21 3,185.57 3,185.57 3,185.57 3,185.57 0.0M
2022-11-18 3,177.94 3,177.94 3,177.94 3,177.94 0.0M
2022-11-17 3,173.53 3,173.53 3,173.53 3,173.53 0.0M
2022-11-16 3,163.84 3,163.84 3,163.84 3,163.84 0.0M
2022-11-15 3,181.18 3,181.18 3,181.18 3,181.18 0.0M
2022-11-14 3,162.30 3,162.30 3,162.30 3,162.30 0.0M
2022-11-11 3,191.12 3,191.12 3,191.12 3,191.12 0.0M
2022-11-10 3,135.13 3,135.13 3,135.13 3,135.13 0.0M
2022-11-09 3,156.53 3,156.53 3,156.53 3,156.53 0.0M
2022-11-08 3,171.18 3,171.18 3,171.18 3,171.18 0.0M
2022-11-07 3,140.16 3,140.16 3,140.16 3,140.16 0.0M
2022-11-04 3,102.75 3,102.75 3,102.75 3,102.75 0.0M
2022-11-02 3,142.90 3,142.90 3,142.90 3,142.90 0.0M
2022-11-01 3,138.54 3,138.54 3,138.54 3,138.54 0.0M
2022-10-31 3,123.95 3,123.95 3,123.95 3,123.95 0.0M
2022-10-28 3,084.87 3,084.87 3,084.87 3,084.87 0.0M
2022-10-27 3,089.17 3,089.17 3,089.17 3,089.17 0.0M
2022-10-26 3,115.96 3,115.96 3,115.96 3,115.96 0.0M
2022-10-25 3,096.37 3,096.37 3,096.37 3,096.37 0.0M
2022-10-24 3,066.68 3,066.68 3,066.68 3,066.68 0.0M
2022-10-21 3,063.76 3,063.76 3,063.76 3,063.76 0.0M
2022-10-20 3,089.55 3,089.55 3,089.55 3,089.55 0.0M
2022-10-19 3,104.14 3,104.14 3,104.14 3,104.14 0.0M
2022-10-18 3,099.40 3,099.40 3,099.40 3,099.40 0.0M
2022-10-17 3,070.05 3,070.05 3,070.05 3,070.05 0.0M
2022-10-14 3,099.22 3,099.22 3,099.22 3,099.22 0.0M
2022-10-13 3,026.65 3,026.65 3,026.65 3,026.65 0.0M
2022-10-12 3,045.93 3,045.93 3,045.93 3,045.93 0.0M
2022-10-11 3,038.85 3,038.85 3,038.85 3,038.85 0.0M
2022-10-07 3,088.63 3,088.63 3,088.63 3,088.63 0.0M
2022-10-06 3,109.96 3,109.96 3,109.96 3,109.96 0.0M
2022-10-05 3,100.31 3,100.31 3,100.31 3,100.31 0.0M
2022-10-04 3,090.55 3,090.55 3,090.55 3,090.55 0.0M
2022-10-03 2,998.96 2,998.96 2,998.96 2,998.96 0.0M
2022-09-30 2,986.82 2,986.82 2,986.82 2,986.82 0.0M
2022-09-29 3,032.76 3,032.76 3,032.76 3,032.76 0.0M
2022-09-28 2,969.50 2,969.50 2,969.50 2,969.50 0.0M
2022-09-27 3,002.24 3,002.24 3,002.24 3,002.24 0.0M
2022-09-26 2,991.33 2,991.33 2,991.33 2,991.33 0.0M
2022-09-22 3,074.67 3,074.67 3,074.67 3,074.67 0.0M
2022-09-21 3,079.23 3,079.23 3,079.23 3,079.23 0.0M
2022-09-20 3,118.56 3,118.56 3,118.56 3,118.56 0.0M
2022-09-16 3,108.11 3,108.11 3,108.11 3,108.11 0.0M
2022-09-15 3,118.40 3,118.40 3,118.40 3,118.40 0.0M
2022-09-14 3,111.03 3,111.03 3,111.03 3,111.03 0.0M
2022-09-13 3,164.69 3,164.69 3,164.69 3,164.69 0.0M
2022-09-12 3,156.73 3,156.73 3,156.73 3,156.73 0.0M
2022-09-09 3,129.54 3,129.54 3,129.54 3,129.54 0.0M
2022-09-08 3,117.81 3,117.81 3,117.81 3,117.81 0.0M
2022-09-07 3,054.02 3,054.02 3,054.02 3,054.02 0.0M
2022-09-06 3,066.25 3,066.25 3,066.25 3,066.25 0.0M
2022-09-05 3,077.33 3,077.33 3,077.33 3,077.33 0.0M
2022-09-02 3,087.84 3,087.84 3,087.84 3,087.84 0.0M
2022-09-01 3,096.40 3,096.40 3,096.40 3,096.40 0.0M
2022-08-31 3,138.92 3,138.92 3,138.92 3,138.92 0.0M
2022-08-30 3,143.60 3,143.60 3,143.60 3,143.60 0.0M
2022-08-29 3,098.69 3,098.69 3,098.69 3,098.69 0.0M
2022-08-26 3,156.78 3,156.78 3,156.78 3,156.78 0.0M
2022-08-25 3,149.23 3,149.23 3,149.23 3,149.23 0.0M
2022-08-24 3,135.67 3,135.67 3,135.67 3,135.67 0.0M
2022-08-23 3,140.81 3,140.81 3,140.81 3,140.81 0.0M
2022-08-22 3,171.90 3,171.90 3,171.90 3,171.90 0.0M
2022-08-19 3,171.15 3,171.15 3,171.15 3,171.15 0.0M
2022-08-18 3,165.58 3,165.58 3,165.58 3,165.58 0.0M
2022-08-17 3,194.54 3,194.54 3,194.54 3,194.54 0.0M
2022-08-16 3,155.83 3,155.83 3,155.83 3,155.83 0.0M
2022-08-15 3,154.36 3,154.36 3,154.36 3,154.36 0.0M
2022-08-12 3,138.94 3,138.94 3,138.94 3,138.94 0.0M
2022-08-10 3,089.97 3,089.97 3,089.97 3,089.97 0.0M
2022-08-09 3,092.36 3,092.36 3,092.36 3,092.36 0.0M
2022-08-08 3,103.64 3,103.64 3,103.64 3,103.64 0.0M
2022-08-05 3,086.75 3,086.75 3,086.75 3,086.75 0.0M
2022-08-04 3,072.13 3,072.13 3,072.13 3,072.13 0.0M
2022-08-03 3,081.74 3,081.74 3,081.74 3,081.74 0.0M
2022-08-02 3,071.08 3,071.08 3,071.08 3,071.08 0.0M
2022-08-01 3,129.97 3,129.97 3,129.97 3,129.97 0.0M
2022-07-29 3,102.92 3,102.92 3,102.92 3,102.92 0.0M
2022-07-28 3,111.06 3,111.06 3,111.06 3,111.06 0.0M
2022-07-27 3,107.35 3,107.35 3,107.35 3,107.35 0.0M
2022-07-26 3,108.04 3,108.04 3,108.04 3,108.04 0.0M
2022-07-25 3,107.50 3,107.50 3,107.50 3,107.50 0.0M
2022-07-22 3,122.41 3,122.41 3,122.41 3,122.41 0.0M
2022-07-21 3,118.87 3,118.87 3,118.87 3,118.87 0.0M
2022-07-20 3,116.53 3,116.53 3,116.53 3,116.53 0.0M
2022-07-19 3,050.58 3,050.58 3,050.58 3,050.58 0.0M
2022-07-15 3,033.34 3,033.34 3,033.34 3,033.34 0.0M
2022-07-14 3,038.36 3,038.36 3,038.36 3,038.36 0.0M
2022-07-13 3,032.15 3,032.15 3,032.15 3,032.15 0.0M
2022-07-12 3,029.15 3,029.15 3,029.15 3,029.15 0.0M
2022-07-11 3,075.76 3,075.76 3,075.76 3,075.76 0.0M
2022-07-08 3,031.98 3,031.98 3,031.98 3,031.98 0.0M
2022-07-07 3,028.04 3,028.04 3,028.04 3,028.04 0.0M
2022-07-06 2,985.64 2,985.64 2,985.64 2,985.64 0.0M
2022-07-05 3,024.20 3,024.20 3,024.20 3,024.20 0.0M
2022-07-04 3,008.30 3,008.30 3,008.30 3,008.30 0.0M
2022-07-01 2,973.97 2,973.97 2,973.97 2,973.97 0.0M
2022-06-30 3,010.64 3,010.64 3,010.64 3,010.64 0.0M
2022-06-29 3,040.23 3,040.23 3,040.23 3,040.23 0.0M
2022-06-28 3,049.83 3,049.83 3,049.83 3,049.83 0.0M
2022-06-27 3,020.21 3,020.21 3,020.21 3,020.21 0.0M
2022-06-24 2,994.26 2,994.26 2,994.26 2,994.26 0.0M
2022-06-23 2,977.45 2,977.45 2,977.45 2,977.45 0.0M
2022-06-22 2,975.07 2,975.07 2,975.07 2,975.07 0.0M
2022-06-21 2,975.02 2,975.02 2,975.02 2,975.02 0.0M
2022-06-20 2,917.43 2,917.43 2,917.43 2,917.43 0.0M
2022-06-17 2,945.14 2,945.14 2,945.14 2,945.14 0.0M
2022-06-16 2,996.37 2,996.37 2,996.37 2,996.37 0.0M
2022-06-15 2,972.92 2,972.92 2,972.92 2,972.92 0.0M
2022-06-14 3,002.17 3,002.17 3,002.17 3,002.17 0.0M
2022-06-13 3,037.24 3,037.24 3,037.24 3,037.24 0.0M
2022-06-10 3,093.51 3,093.51 3,093.51 3,093.51 0.0M
2022-06-09 3,131.89 3,131.89 3,131.89 3,131.89 0.0M
2022-06-08 3,128.79 3,128.79 3,128.79 3,128.79 0.0M
2022-06-07 3,093.93 3,093.93 3,093.93 3,093.93 0.0M
2022-06-06 3,086.09 3,086.09 3,086.09 3,086.09 0.0M
2022-06-03 3,069.09 3,069.09 3,069.09 3,069.09 0.0M
2022-06-02 3,061.07 3,061.07 3,061.07 3,061.07 0.0M
2022-06-01 3,073.67 3,073.67 3,073.67 3,073.67 0.0M
2022-05-31 3,034.31 3,034.31 3,034.31 3,034.31 0.0M
2022-05-30 3,050.51 3,050.51 3,050.51 3,050.51 0.0M
2022-05-27 3,002.68 3,002.68 3,002.68 3,002.68 0.0M
2022-05-26 2,990.91 2,990.91 2,990.91 2,990.91 0.0M
2022-05-25 2,990.85 2,990.85 2,990.85 2,990.85 0.0M
2022-05-24 2,982.70 2,982.70 2,982.70 2,982.70 0.0M
2022-05-23 2,996.69 2,996.69 2,996.69 2,996.69 0.0M
2022-05-20 2,966.98 2,966.98 2,966.98 2,966.98 0.0M
2022-05-19 2,944.25 2,944.25 2,944.25 2,944.25 0.0M
2022-05-18 2,985.26 2,985.26 2,985.26 2,985.26 0.0M
2022-05-17 2,955.99 2,955.99 2,955.99 2,955.99 0.0M
2022-05-16 2,952.27 2,952.27 2,952.27 2,952.27 0.0M
2022-05-13 2,948.66 2,948.66 2,948.66 2,948.66 0.0M
2022-05-12 2,899.54 2,899.54 2,899.54 2,899.54 0.0M
2022-05-11 2,922.97 2,922.97 2,922.97 2,922.97 0.0M
2022-05-10 2,940.46 2,940.46 2,940.46 2,940.46 0.0M
2022-05-09 2,974.17 2,974.17 2,974.17 2,974.17 0.0M
2022-05-06 3,043.97 3,043.97 3,043.97 3,043.97 0.0M
2022-05-02 3,016.18 3,016.18 3,016.18 3,016.18 0.0M
2022-04-28 3,018.98 3,018.98 3,018.98 3,018.98 0.0M
2022-04-27 2,971.97 2,971.97 2,971.97 2,971.97 0.0M
2022-04-26 3,002.39 3,002.39 3,002.39 3,002.39 0.0M
2022-04-25 3,001.06 3,001.06 3,001.06 3,001.06 0.0M
2022-04-22 3,045.81 3,045.81 3,045.81 3,045.81 0.0M
2022-04-21 3,079.11 3,079.11 3,079.11 3,079.11 0.0M
2022-04-20 3,060.33 3,060.33 3,060.33 3,060.33 0.0M
2022-04-19 3,023.65 3,023.65 3,023.65 3,023.65 0.0M
2022-04-18 3,000.43 3,000.43 3,000.43 3,000.43 0.0M
2022-04-15 3,026.58 3,026.58 3,026.58 3,026.58 0.0M
2022-04-14 3,033.51 3,033.51 3,033.51 3,033.51 0.0M
2022-04-13 3,002.43 3,002.43 3,002.43 3,002.43 0.0M
2022-04-12 2,970.79 2,970.79 2,970.79 2,970.79 0.0M
2022-04-11 3,005.81 3,005.81 3,005.81 3,005.81 0.0M
2022-04-08 3,007.39 3,007.39 3,007.39 3,007.39 0.0M
2022-04-07 2,994.76 2,994.76 2,994.76 2,994.76 0.0M
2022-04-06 3,031.66 3,031.66 3,031.66 3,031.66 0.0M
2022-04-05 3,063.68 3,063.68 3,063.68 3,063.68 0.0M
2022-04-04 3,074.32 3,074.32 3,074.32 3,074.32 0.0M
2022-04-01 3,069.02 3,069.02 3,069.02 3,069.02 0.0M
2022-03-31 3,068.05 3,068.05 3,068.05 3,068.05 0.0M
2022-03-30 3,103.98 3,103.98 3,103.98 3,103.98 0.0M
2022-03-29 3,109.77 3,109.77 3,109.77 3,109.77 0.0M
2022-03-28 3,095.26 3,095.26 3,095.26 3,095.26 0.0M
2022-03-25 3,097.93 3,097.93 3,097.93 3,097.93 0.0M
2022-03-24 3,097.99 3,097.99 3,097.99 3,097.99 0.0M
2022-03-23 3,098.78 3,098.78 3,098.78 3,098.78 0.0M
2022-03-22 3,025.79 3,025.79 3,025.79 3,025.79 0.0M
2022-03-18 2,985.10 2,985.10 2,985.10 2,985.10 0.0M
2022-03-17 2,968.02 2,968.02 2,968.02 2,968.02 0.0M
2022-03-16 2,907.16 2,907.16 2,907.16 2,907.16 0.0M
2022-03-15 2,866.48 2,866.48 2,866.48 2,866.48 0.0M
2022-03-14 2,840.83 2,840.83 2,840.83 2,840.83 0.0M
2022-03-11 2,812.71 2,812.71 2,812.71 2,812.71 0.0M
2022-03-10 2,855.25 2,855.25 2,855.25 2,855.25 0.0M
2022-03-09 2,747.25 2,747.25 2,747.25 2,747.25 0.0M
2022-03-08 2,744.30 2,744.30 2,744.30 2,744.30 0.0M
2022-03-07 2,815.25 2,815.25 2,815.25 2,815.25 0.0M
2022-03-04 2,890.56 2,890.56 2,890.56 2,890.56 0.0M
2022-03-03 2,941.08 2,941.08 2,941.08 2,941.08 0.0M
2022-03-02 2,907.07 2,907.07 2,907.07 2,907.07 0.0M
2022-03-01 2,968.38 2,968.38 2,968.38 2,968.38 0.0M
2022-02-28 2,950.05 2,950.05 2,950.05 2,950.05 0.0M
2022-02-25 2,937.48 2,937.48 2,937.48 2,937.48 0.0M
2022-02-24 2,910.99 2,910.99 2,910.99 2,910.99 0.0M
2022-02-22 2,954.88 2,954.88 2,954.88 2,954.88 0.0M
2022-02-21 3,013.39 3,013.39 3,013.39 3,013.39 0.0M
2022-02-18 3,031.48 3,031.48 3,031.48 3,031.48 0.0M
2022-02-17 3,038.01 3,038.01 3,038.01 3,038.01 0.0M
2022-02-16 3,055.45 3,055.45 3,055.45 3,055.45 0.0M
2022-02-15 3,004.57 3,004.57 3,004.57 3,004.57 0.0M
2022-02-14 3,033.40 3,033.40 3,033.40 3,033.40 0.0M
2022-02-10 3,084.84 3,084.84 3,084.84 3,084.84 0.0M
2022-02-09 3,069.00 3,069.00 3,069.00 3,069.00 0.0M
2022-02-08 3,040.78 3,040.78 3,040.78 3,040.78 0.0M
2022-02-07 3,031.07 3,031.07 3,031.07 3,031.07 0.0M
2022-02-04 3,035.70 3,035.70 3,035.70 3,035.70 0.0M
2022-02-03 3,022.11 3,022.11 3,022.11 3,022.11 0.0M
2022-02-02 3,027.35 3,027.35 3,027.35 3,027.35 0.0M
2022-02-01 2,972.07 2,972.07 2,972.07 2,972.07 0.0M
2022-01-31 2,982.42 2,982.42 2,982.42 2,982.42 0.0M
2022-01-28 2,963.83 2,963.83 2,963.83 2,963.83 0.0M
2022-01-27 2,925.04 2,925.04 2,925.04 2,925.04 0.0M
2022-01-26 2,988.02 2,988.02 2,988.02 2,988.02 0.0M
2022-01-25 2,996.60 2,996.60 2,996.60 2,996.60 0.0M
2022-01-24 3,037.58 3,037.58 3,037.58 3,037.58 0.0M
2022-01-21 3,030.66 3,030.66 3,030.66 3,030.66 0.0M
2022-01-20 3,032.47 3,032.47 3,032.47 3,032.47 0.0M
2022-01-19 3,015.26 3,015.26 3,015.26 3,015.26 0.0M
2022-01-18 3,083.32 3,083.32 3,083.32 3,083.32 0.0M
2022-01-17 3,096.19 3,096.19 3,096.19 3,096.19 0.0M
2022-01-14 3,084.60 3,084.60 3,084.60 3,084.60 0.0M
2022-01-13 3,124.07 3,124.07 3,124.07 3,124.07 0.0M
2022-01-12 3,143.19 3,143.19 3,143.19 3,143.19 0.0M
2022-01-11 3,108.10 3,108.10 3,108.10 3,108.10 0.0M
2022-01-07 3,103.78 3,103.78 3,103.78 3,103.78 0.0M
2022-01-06 3,104.19 3,104.19 3,104.19 3,104.19 0.0M
2022-01-05 3,157.11 3,157.11 3,157.11 3,157.11 0.0M
2022-01-04 3,142.55 3,142.55 3,142.55 3,142.55 0.0M