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
2025-09-26 5,246.59 5,246.59 5,246.59 5,246.59 0.0M
2025-09-25 5,254.64 5,254.64 5,254.64 5,254.64 0.0M
2025-09-24 5,247.59 5,247.59 5,247.59 5,247.59 0.0M
2025-09-23 5,236.36 5,236.36 5,236.36 5,236.36 0.0M
2025-09-22 5,236.36 5,236.36 5,236.36 5,236.36 0.0M
2025-09-19 5,204.53 5,204.53 5,204.53 5,204.53 0.0M
2025-09-18 5,221.03 5,221.03 5,221.03 5,221.03 0.0M
2025-09-17 5,193.92 5,193.92 5,193.92 5,193.92 0.0M
2025-09-16 5,229.38 5,229.38 5,229.38 5,229.38 0.0M
2025-09-15 5,199.06 5,199.06 5,199.06 5,199.06 0.0M
2025-09-12 5,199.06 5,199.06 5,199.06 5,199.06 0.0M
2025-09-11 5,177.86 5,177.86 5,177.86 5,177.86 0.0M
2025-09-10 5,170.24 5,170.24 5,170.24 5,170.24 0.0M
2025-09-09 5,150.26 5,150.26 5,150.26 5,150.26 0.0M
2025-09-08 5,170.96 5,170.96 5,170.96 5,170.96 0.0M
2025-09-06 5,105.73 5,105.73 5,105.73 5,105.73 0.0M
2025-09-05 5,105.73 5,105.73 5,105.73 5,105.73 0.0M
2025-09-04 5,054.78 5,054.78 5,054.78 5,054.78 0.0M
2025-09-03 5,020.15 5,020.15 5,020.15 5,020.15 0.0M
2025-09-02 5,067.62 5,067.62 5,067.62 5,067.62 0.0M
2025-09-01 5,023.55 5,023.55 5,023.55 5,023.55 0.0M
2025-08-29 5,046.81 5,046.81 5,046.81 5,046.81 0.0M
2025-08-28 5,065.91 5,065.91 5,065.91 5,065.91 0.0M
2025-08-27 5,037.93 5,037.93 5,037.93 5,037.93 0.0M
2025-08-26 5,026.42 5,026.42 5,026.42 5,026.42 0.0M
2025-08-25 5,080.03 5,080.03 5,080.03 5,080.03 0.0M
2025-08-22 5,081.42 5,081.42 5,081.42 5,081.42 0.0M
2025-08-21 5,057.37 5,057.37 5,057.37 5,057.37 0.0M
2025-08-20 5,082.41 5,082.41 5,082.41 5,082.41 0.0M
2025-08-19 5,108.14 5,108.14 5,108.14 5,108.14 0.0M
2025-08-18 5,094.01 5,094.01 5,094.01 5,094.01 0.0M
2025-08-15 5,067.77 5,067.77 5,067.77 5,067.77 0.0M
2025-08-14 5,003.83 5,003.83 5,003.83 5,003.83 0.0M
2025-08-13 5,068.36 5,068.36 5,068.36 5,068.36 0.0M
2025-08-12 5,023.20 5,023.20 5,023.20 5,023.20 0.0M
2025-08-11 4,964.35 4,964.35 4,964.35 4,964.35 0.0M
2025-08-08 4,964.35 4,964.35 4,964.35 4,964.35 0.0M
2025-08-07 4,916.99 4,916.99 4,916.99 4,916.99 0.0M
2025-08-06 4,888.68 4,888.68 4,888.68 4,888.68 0.0M
2025-08-05 4,835.59 4,835.59 4,835.59 4,835.59 0.0M
2025-08-04 4,814.18 4,814.18 4,814.18 4,814.18 0.0M
2025-08-01 4,867.13 4,867.13 4,867.13 4,867.13 0.0M
2025-07-31 4,824.74 4,824.74 4,824.74 4,824.74 0.0M
2025-07-30 4,781.99 4,781.99 4,781.99 4,781.99 0.0M
2025-07-29 4,764.47 4,764.47 4,764.47 4,764.47 0.0M
2025-07-28 4,802.89 4,802.89 4,802.89 4,802.89 0.0M
2025-07-25 4,832.16 4,832.16 4,832.16 4,832.16 0.0M
2025-07-24 4,871.44 4,871.44 4,871.44 4,871.44 0.0M
2025-07-23 4,796.17 4,796.17 4,796.17 4,796.17 0.0M
2025-07-22 4,636.03 4,636.03 4,636.03 4,636.03 0.0M
2025-07-21 4,646.44 4,646.44 4,646.44 4,646.44 0.0M
2025-07-18 4,646.44 4,646.44 4,646.44 4,646.44 0.0M
2025-07-17 4,668.69 4,668.69 4,668.69 4,668.69 0.0M
2025-07-16 4,627.18 4,627.18 4,627.18 4,627.18 0.0M
2025-07-15 4,639.91 4,639.91 4,639.91 4,639.91 0.0M
2025-07-14 4,645.48 4,645.48 4,645.48 4,645.48 0.0M
2025-07-11 4,647.79 4,647.79 4,647.79 4,647.79 0.0M
2025-07-10 4,622.30 4,622.30 4,622.30 4,622.30 0.0M
2025-07-09 4,648.44 4,648.44 4,648.44 4,648.44 0.0M
2025-07-08 4,622.85 4,622.85 4,622.85 4,622.85 0.0M
2025-07-07 4,621.82 4,621.82 4,621.82 4,621.82 0.0M
2025-07-04 4,658.29 4,658.29 4,658.29 4,658.29 0.0M
2025-07-03 4,673.85 4,673.85 4,673.85 4,673.85 0.0M
2025-07-02 4,665.30 4,665.30 4,665.30 4,665.30 0.0M
2025-07-01 4,679.31 4,679.31 4,679.31 4,679.31 0.0M
2025-06-30 4,715.35 4,715.35 4,715.35 4,715.35 0.0M
2025-06-27 4,680.17 4,680.17 4,680.17 4,680.17 0.0M
2025-06-26 4,628.67 4,628.67 4,628.67 4,628.67 0.0M
2025-06-25 4,606.44 4,606.44 4,606.44 4,606.44 0.0M
2025-06-24 4,607.74 4,607.74 4,607.74 4,607.74 0.0M
2025-06-23 4,581.18 4,581.18 4,581.18 4,581.18 0.0M
2025-06-20 4,594.58 4,594.58 4,594.58 4,594.58 0.0M
2025-06-19 4,619.83 4,619.83 4,619.83 4,619.83 0.0M
2025-06-18 4,653.50 4,653.50 4,653.50 4,653.50 0.0M
2025-06-17 4,621.67 4,621.67 4,621.67 4,621.67 0.0M
2025-06-16 4,602.00 4,602.00 4,602.00 4,602.00 0.0M
2025-06-14 4,558.31 4,558.31 4,558.31 4,558.31 0.0M
2025-06-13 4,558.31 4,558.31 4,558.31 4,558.31 0.0M
2025-06-12 4,593.85 4,593.85 4,593.85 4,593.85 0.0M
2025-06-11 4,609.79 4,609.79 4,609.79 4,609.79 0.0M
2025-06-10 4,603.91 4,603.91 4,603.91 4,603.91 0.0M
2025-06-09 4,593.33 4,593.33 4,593.33 4,593.33 0.0M
2025-06-06 4,564.51 4,564.51 4,564.51 4,564.51 0.0M
2025-06-05 4,533.32 4,533.32 4,533.32 4,533.32 0.0M
2025-06-04 4,580.59 4,580.59 4,580.59 4,580.59 0.0M
2025-06-03 4,567.99 4,567.99 4,567.99 4,567.99 0.0M
2025-06-02 4,578.68 4,578.68 4,578.68 4,578.68 0.0M
2025-05-30 4,619.17 4,619.17 4,619.17 4,619.17 0.0M
2025-05-29 4,624.20 4,624.20 4,624.20 4,624.20 0.0M
2025-05-28 4,554.98 4,554.98 4,554.98 4,554.98 0.0M
2025-05-27 4,546.04 4,546.04 4,546.04 4,546.04 0.0M
2025-05-26 4,528.18 4,528.18 4,528.18 4,528.18 0.0M
2025-05-23 4,502.17 4,502.17 4,502.17 4,502.17 0.0M
2025-05-22 4,476.73 4,476.73 4,476.73 4,476.73 0.0M
2025-05-21 4,503.68 4,503.68 4,503.68 4,503.68 0.0M
2025-05-20 4,518.34 4,518.34 4,518.34 4,518.34 0.0M
2025-05-19 4,530.06 4,530.06 4,530.06 4,530.06 0.0M
2025-05-16 4,557.68 4,557.68 4,557.68 4,557.68 0.0M
2025-05-15 4,558.10 4,558.10 4,558.10 4,558.10 0.0M
2025-05-14 4,591.91 4,591.91 4,591.91 4,591.91 0.0M
2025-05-13 4,608.53 4,608.53 4,608.53 4,608.53 0.0M
2025-05-12 4,573.52 4,573.52 4,573.52 4,573.52 0.0M
2025-05-09 4,562.89 4,562.89 4,562.89 4,562.89 0.0M
2025-05-08 4,494.45 4,494.45 4,494.45 4,494.45 0.0M
2025-05-07 4,492.11 4,492.11 4,492.11 4,492.11 0.0M
2025-05-02 4,475.24 4,475.24 4,475.24 4,475.24 0.0M
2025-05-01 4,455.69 4,455.69 4,455.69 4,455.69 0.0M
2025-04-30 4,402.12 4,402.12 4,402.12 4,402.12 0.0M
2025-04-28 4,378.77 4,378.77 4,378.77 4,378.77 0.0M
2025-04-25 4,358.99 4,358.99 4,358.99 4,358.99 0.0M
2025-04-24 4,299.68 4,299.68 4,299.68 4,299.68 0.0M
2025-04-23 4,305.23 4,305.23 4,305.23 4,305.23 0.0M
2025-04-22 4,231.51 4,231.51 4,231.51 4,231.51 0.0M
2025-04-21 4,220.90 4,220.90 4,220.90 4,220.90 0.0M
2025-04-18 4,271.19 4,271.19 4,271.19 4,271.19 0.0M
2025-04-17 4,217.98 4,217.98 4,217.98 4,217.98 0.0M
2025-04-16 4,162.30 4,162.30 4,162.30 4,162.30 0.0M
2025-04-15 4,185.05 4,185.05 4,185.05 4,185.05 0.0M
2025-04-14 4,154.79 4,154.79 4,154.79 4,154.79 0.0M
2025-04-11 4,113.15 4,113.15 4,113.15 4,113.15 0.0M
2025-04-10 4,256.17 4,256.17 4,256.17 4,256.17 0.0M
2025-04-09 3,933.84 3,933.84 3,933.84 3,933.84 0.0M
2025-04-08 4,083.10 4,083.10 4,083.10 4,083.10 0.0M
2025-04-07 3,877.07 3,877.07 3,877.07 3,877.07 0.0M
2025-04-04 4,207.08 4,207.08 4,207.08 4,207.08 0.0M
2025-04-03 4,316.79 4,316.79 4,316.79 4,316.79 0.0M
2025-04-02 4,446.62 4,446.62 4,446.62 4,446.62 0.0M
2025-04-01 4,473.90 4,473.90 4,473.90 4,473.90 0.0M
2025-03-31 4,468.54 4,468.54 4,468.54 4,468.54 0.0M
2025-03-28 4,651.82 4,651.82 4,651.82 4,651.82 0.0M
2025-03-27 4,691.83 4,691.83 4,691.83 4,691.83 0.0M
2025-03-26 4,689.04 4,689.04 4,689.04 4,689.04 0.0M
2025-03-25 4,666.48 4,666.48 4,666.48 4,666.48 0.0M
2025-03-24 4,641.44 4,641.44 4,641.44 4,641.44 0.0M
2025-03-21 4,647.52 4,647.52 4,647.52 4,647.52 0.0M
2025-03-19 4,666.99 4,666.99 4,666.99 4,666.99 0.0M
2025-03-18 4,665.46 4,665.46 4,665.46 4,665.46 0.0M
2025-03-17 4,607.03 4,607.03 4,607.03 4,607.03 0.0M
2025-03-14 4,552.50 4,552.50 4,552.50 4,552.50 0.0M
2025-03-13 4,524.94 4,524.94 4,524.94 4,524.94 0.0M
2025-03-12 4,514.87 4,514.87 4,514.87 4,514.87 0.0M
2025-03-11 4,494.20 4,494.20 4,494.20 4,494.20 0.0M
2025-03-10 4,544.18 4,544.18 4,544.18 4,544.18 0.0M
2025-03-07 4,539.52 4,539.52 4,539.52 4,539.52 0.0M
2025-03-06 4,597.13 4,597.13 4,597.13 4,597.13 0.0M
2025-03-05 4,568.01 4,568.01 4,568.01 4,568.01 0.0M
2025-03-04 4,560.07 4,560.07 4,560.07 4,560.07 0.0M
2025-03-03 4,589.71 4,589.71 4,589.71 4,589.71 0.0M
2025-02-28 4,517.83 4,517.83 4,517.83 4,517.83 0.0M
2025-02-27 4,614.22 4,614.22 4,614.22 4,614.22 0.0M
2025-02-26 4,588.97 4,588.97 4,588.97 4,588.97 0.0M
2025-02-25 4,587.41 4,587.41 4,587.41 4,587.41 0.0M
2025-02-21 4,595.51 4,595.51 4,595.51 4,595.51 0.0M
2025-02-20 4,573.29 4,573.29 4,573.29 4,573.29 0.0M
2025-02-19 4,620.03 4,620.03 4,620.03 4,620.03 0.0M
2025-02-18 4,638.11 4,638.11 4,638.11 4,638.11 0.0M
2025-02-17 4,619.01 4,619.01 4,619.01 4,619.01 0.0M
2025-02-14 4,618.50 4,618.50 4,618.50 4,618.50 0.0M
2025-02-13 4,653.93 4,653.93 4,653.93 4,653.93 0.0M
2025-02-12 4,584.85 4,584.85 4,584.85 4,584.85 0.0M
2025-02-10 4,578.66 4,578.66 4,578.66 4,578.66 0.0M
2025-02-07 4,579.26 4,579.26 4,579.26 4,579.26 0.0M
2025-02-06 4,577.51 4,577.51 4,577.51 4,577.51 0.0M
2025-02-05 4,540.99 4,540.99 4,540.99 4,540.99 0.0M
2025-02-04 4,544.13 4,544.13 4,544.13 4,544.13 0.0M
2025-02-03 4,505.36 4,505.36 4,505.36 4,505.36 0.0M
2025-01-31 4,621.94 4,621.94 4,621.94 4,621.94 0.0M
2025-01-30 4,610.40 4,610.40 4,610.40 4,610.40 0.0M
2025-01-29 4,600.19 4,600.19 4,600.19 4,600.19 0.0M
2025-01-28 4,566.40 4,566.40 4,566.40 4,566.40 0.0M
2025-01-27 4,572.57 4,572.57 4,572.57 4,572.57 0.0M
2025-01-24 4,547.36 4,547.36 4,547.36 4,547.36 0.0M
2025-01-23 4,543.39 4,543.39 4,543.39 4,543.39 0.0M
2025-01-22 4,523.70 4,523.70 4,523.70 4,523.70 0.0M
2025-01-21 4,485.41 4,485.41 4,485.41 4,485.41 0.0M
2025-01-20 4,475.76 4,475.76 4,475.76 4,475.76 0.0M
2025-01-17 4,428.58 4,428.58 4,428.58 4,428.58 0.0M
2025-01-16 4,437.27 4,437.27 4,437.27 4,437.27 0.0M
2025-01-15 4,447.00 4,447.00 4,447.00 4,447.00 0.0M
2025-01-14 4,435.79 4,435.79 4,435.79 4,435.79 0.0M
2025-01-10 4,483.63 4,483.63 4,483.63 4,483.63 0.0M
2025-01-09 4,516.39 4,516.39 4,516.39 4,516.39 0.0M
2025-01-08 4,571.65 4,571.65 4,571.65 4,571.65 0.0M
2025-01-07 4,605.34 4,605.34 4,605.34 4,605.34 0.0M
2025-01-06 4,557.94 4,557.94 4,557.94 4,557.94 0.0M