TOPIX Small Market Dividend included (TOPXSDV)

TOPXSDV
🏛️ 日本 →
6,397.92
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
2023-12-29 4,602.20 4,602.20 4,602.20 4,602.20 0.0M
2023-12-28 4,585.79 4,585.79 4,585.79 4,585.79 0.0M
2023-12-27 4,565.31 4,565.31 4,565.31 4,565.31 0.0M
2023-12-26 4,508.92 4,508.92 4,508.92 4,508.92 0.0M
2023-12-25 4,494.08 4,494.08 4,494.08 4,494.08 0.0M
2023-12-22 4,514.17 4,514.17 4,514.17 4,514.17 0.0M
2023-12-21 4,476.51 4,476.51 4,476.51 4,476.51 0.0M
2023-12-20 4,513.65 4,513.65 4,513.65 4,513.65 0.0M
2023-12-19 4,504.67 4,504.67 4,504.67 4,504.67 0.0M
2023-12-18 4,464.88 4,464.88 4,464.88 4,464.88 0.0M
2023-12-15 4,485.62 4,485.62 4,485.62 4,485.62 0.0M
2023-12-14 4,473.42 4,473.42 4,473.42 4,473.42 0.0M
2023-12-13 4,512.58 4,512.58 4,512.58 4,512.58 0.0M
2023-12-12 4,504.54 4,504.54 4,504.54 4,504.54 0.0M
2023-12-11 4,522.45 4,522.45 4,522.45 4,522.45 0.0M
2023-12-08 4,461.63 4,461.63 4,461.63 4,461.63 0.0M
2023-12-07 4,527.52 4,527.52 4,527.52 4,527.52 0.0M
2023-12-06 4,583.07 4,583.07 4,583.07 4,583.07 0.0M
2023-12-05 4,500.65 4,500.65 4,500.65 4,500.65 0.0M
2023-12-04 4,565.59 4,565.59 4,565.59 4,565.59 0.0M
2023-12-01 4,564.74 4,564.74 4,564.74 4,564.74 0.0M
2023-11-30 4,563.78 4,563.78 4,563.78 4,563.78 0.0M
2023-11-29 4,540.42 4,540.42 4,540.42 4,540.42 0.0M
2023-11-28 4,556.18 4,556.18 4,556.18 4,556.18 0.0M
2023-11-27 4,536.65 4,536.65 4,536.65 4,536.65 0.0M
2023-11-24 4,543.59 4,543.59 4,543.59 4,543.59 0.0M
2023-11-22 4,525.91 4,525.91 4,525.91 4,525.91 0.0M
2023-11-21 4,500.24 4,500.24 4,500.24 4,500.24 0.0M
2023-11-20 4,476.46 4,476.46 4,476.46 4,476.46 0.0M
2023-11-17 4,502.58 4,502.58 4,502.58 4,502.58 0.0M
2023-11-16 4,448.30 4,448.30 4,448.30 4,448.30 0.0M
2023-11-15 4,485.38 4,485.38 4,485.38 4,485.38 0.0M
2023-11-14 4,449.89 4,449.89 4,449.89 4,449.89 0.0M
2023-11-13 4,448.99 4,448.99 4,448.99 4,448.99 0.0M
2023-11-10 4,465.65 4,465.65 4,465.65 4,465.65 0.0M
2023-11-09 4,449.69 4,449.69 4,449.69 4,449.69 0.0M
2023-11-08 4,404.29 4,404.29 4,404.29 4,404.29 0.0M
2023-11-07 4,466.53 4,466.53 4,466.53 4,466.53 0.0M
2023-11-06 4,499.95 4,499.95 4,499.95 4,499.95 0.0M
2023-11-02 4,438.36 4,438.36 4,438.36 4,438.36 0.0M
2023-11-01 4,427.98 4,427.98 4,427.98 4,427.98 0.0M
2023-10-31 4,376.17 4,376.17 4,376.17 4,376.17 0.0M
2023-10-30 4,302.72 4,302.72 4,302.72 4,302.72 0.0M
2023-10-27 4,362.03 4,362.03 4,362.03 4,362.03 0.0M
2023-10-26 4,274.61 4,274.61 4,274.61 4,274.61 0.0M
2023-10-25 4,316.05 4,316.05 4,316.05 4,316.05 0.0M
2023-10-24 4,304.38 4,304.38 4,304.38 4,304.38 0.0M
2023-10-23 4,277.51 4,277.51 4,277.51 4,277.51 0.0M
2023-10-20 4,327.77 4,327.77 4,327.77 4,327.77 0.0M
2023-10-19 4,337.99 4,337.99 4,337.99 4,337.99 0.0M
2023-10-18 4,384.61 4,384.61 4,384.61 4,384.61 0.0M
2023-10-17 4,353.59 4,353.59 4,353.59 4,353.59 0.0M
2023-10-16 4,322.62 4,322.62 4,322.62 4,322.62 0.0M
2023-10-13 4,391.03 4,391.03 4,391.03 4,391.03 0.0M
2023-10-12 4,469.77 4,469.77 4,469.77 4,469.77 0.0M
2023-10-11 4,417.87 4,417.87 4,417.87 4,417.87 0.0M
2023-10-10 4,451.81 4,451.81 4,451.81 4,451.81 0.0M
2023-10-06 4,372.73 4,372.73 4,372.73 4,372.73 0.0M
2023-10-05 4,346.05 4,346.05 4,346.05 4,346.05 0.0M
2023-10-04 4,259.36 4,259.36 4,259.36 4,259.36 0.0M
2023-10-03 4,368.32 4,368.32 4,368.32 4,368.32 0.0M
2023-10-02 4,454.14 4,454.14 4,454.14 4,454.14 0.0M
2023-09-29 4,480.73 4,480.73 4,480.73 4,480.73 0.0M
2023-09-28 4,528.55 4,528.55 4,528.55 4,528.55 0.0M
2023-09-27 4,550.58 4,550.58 4,550.58 4,550.58 0.0M
2023-09-26 4,524.38 4,524.38 4,524.38 4,524.38 0.0M
2023-09-25 4,544.99 4,544.99 4,544.99 4,544.99 0.0M
2023-09-22 4,508.49 4,508.49 4,508.49 4,508.49 0.0M
2023-09-21 4,502.55 4,502.55 4,502.55 4,502.55 0.0M
2023-09-20 4,521.93 4,521.93 4,521.93 4,521.93 0.0M
2023-09-19 4,583.20 4,583.20 4,583.20 4,583.20 0.0M
2023-09-15 4,568.29 4,568.29 4,568.29 4,568.29 0.0M
2023-09-14 4,546.84 4,546.84 4,546.84 4,546.84 0.0M
2023-09-13 4,522.76 4,522.76 4,522.76 4,522.76 0.0M
2023-09-12 4,544.69 4,544.69 4,544.69 4,544.69 0.0M
2023-09-11 4,516.84 4,516.84 4,516.84 4,516.84 0.0M
2023-09-08 4,515.94 4,515.94 4,515.94 4,515.94 0.0M
2023-09-07 4,563.13 4,563.13 4,563.13 4,563.13 0.0M
2023-09-06 4,580.67 4,580.67 4,580.67 4,580.67 0.0M
2023-09-05 4,572.62 4,572.62 4,572.62 4,572.62 0.0M
2023-09-04 4,559.07 4,559.07 4,559.07 4,559.07 0.0M
2023-09-01 4,510.93 4,510.93 4,510.93 4,510.93 0.0M
2023-08-31 4,474.63 4,474.63 4,474.63 4,474.63 0.0M
2023-08-30 4,442.03 4,442.03 4,442.03 4,442.03 0.0M
2023-08-29 4,425.48 4,425.48 4,425.48 4,425.48 0.0M
2023-08-28 4,403.59 4,403.59 4,403.59 4,403.59 0.0M
2023-08-25 4,354.65 4,354.65 4,354.65 4,354.65 0.0M
2023-08-24 4,372.63 4,372.63 4,372.63 4,372.63 0.0M
2023-08-23 4,359.25 4,359.25 4,359.25 4,359.25 0.0M
2023-08-22 4,326.94 4,326.94 4,326.94 4,326.94 0.0M
2023-08-21 4,290.16 4,290.16 4,290.16 4,290.16 0.0M
2023-08-18 4,267.81 4,267.81 4,267.81 4,267.81 0.0M
2023-08-17 4,306.64 4,306.64 4,306.64 4,306.64 0.0M
2023-08-16 4,326.06 4,326.06 4,326.06 4,326.06 0.0M
2023-08-15 4,367.41 4,367.41 4,367.41 4,367.41 0.0M
2023-08-14 4,348.91 4,348.91 4,348.91 4,348.91 0.0M
2023-08-10 4,370.91 4,370.91 4,370.91 4,370.91 0.0M
2023-08-09 4,336.44 4,336.44 4,336.44 4,336.44 0.0M
2023-08-08 4,338.74 4,338.74 4,338.74 4,338.74 0.0M
2023-08-07 4,343.67 4,343.67 4,343.67 4,343.67 0.0M
2023-08-04 4,319.12 4,319.12 4,319.12 4,319.12 0.0M
2023-08-03 4,300.32 4,300.32 4,300.32 4,300.32 0.0M
2023-08-02 4,370.35 4,370.35 4,370.35 4,370.35 0.0M
2023-08-01 4,412.53 4,412.53 4,412.53 4,412.53 0.0M
2023-07-31 4,393.40 4,393.40 4,393.40 4,393.40 0.0M
2023-07-28 4,336.03 4,336.03 4,336.03 4,336.03 0.0M
2023-07-27 4,331.31 4,331.31 4,331.31 4,331.31 0.0M
2023-07-26 4,319.20 4,319.20 4,319.20 4,319.20 0.0M
2023-07-25 4,323.78 4,323.78 4,323.78 4,323.78 0.0M
2023-07-24 4,308.74 4,308.74 4,308.74 4,308.74 0.0M
2023-07-21 4,269.54 4,269.54 4,269.54 4,269.54 0.0M
2023-07-20 4,281.44 4,281.44 4,281.44 4,281.44 0.0M
2023-07-19 4,309.47 4,309.47 4,309.47 4,309.47 0.0M
2023-07-18 4,263.14 4,263.14 4,263.14 4,263.14 0.0M
2023-07-14 4,232.86 4,232.86 4,232.86 4,232.86 0.0M
2023-07-13 4,240.05 4,240.05 4,240.05 4,240.05 0.0M
2023-07-12 4,217.31 4,217.31 4,217.31 4,217.31 0.0M
2023-07-11 4,249.89 4,249.89 4,249.89 4,249.89 0.0M
2023-07-10 4,258.72 4,258.72 4,258.72 4,258.72 0.0M
2023-07-07 4,256.11 4,256.11 4,256.11 4,256.11 0.0M
2023-07-06 4,276.23 4,276.23 4,276.23 4,276.23 0.0M
2023-07-05 4,331.78 4,331.78 4,331.78 4,331.78 0.0M
2023-07-04 4,349.18 4,349.18 4,349.18 4,349.18 0.0M
2023-07-03 4,351.47 4,351.47 4,351.47 4,351.47 0.0M
2023-06-30 4,298.34 4,298.34 4,298.34 4,298.34 0.0M
2023-06-29 4,309.30 4,309.30 4,309.30 4,309.30 0.0M
2023-06-28 4,303.74 4,303.74 4,303.74 4,303.74 0.0M
2023-06-27 4,226.06 4,226.06 4,226.06 4,226.06 0.0M
2023-06-26 4,244.29 4,244.29 4,244.29 4,244.29 0.0M
2023-06-23 4,266.72 4,266.72 4,266.72 4,266.72 0.0M
2023-06-22 4,311.49 4,311.49 4,311.49 4,311.49 0.0M
2023-06-21 4,325.11 4,325.11 4,325.11 4,325.11 0.0M
2023-06-20 4,302.62 4,302.62 4,302.62 4,302.62 0.0M
2023-06-19 4,296.78 4,296.78 4,296.78 4,296.78 0.0M
2023-06-16 4,283.60 4,283.60 4,283.60 4,283.60 0.0M
2023-06-15 4,263.31 4,263.31 4,263.31 4,263.31 0.0M
2023-06-14 4,258.57 4,258.57 4,258.57 4,258.57 0.0M
2023-06-13 4,239.07 4,239.07 4,239.07 4,239.07 0.0M
2023-06-12 4,208.69 4,208.69 4,208.69 4,208.69 0.0M
2023-06-09 4,161.10 4,161.10 4,161.10 4,161.10 0.0M
2023-06-08 4,112.30 4,112.30 4,112.30 4,112.30 0.0M
2023-06-07 4,144.17 4,144.17 4,144.17 4,144.17 0.0M
2023-06-06 4,161.22 4,161.22 4,161.22 4,161.22 0.0M
2023-06-05 4,160.37 4,160.37 4,160.37 4,160.37 0.0M
2023-06-02 4,106.86 4,106.86 4,106.86 4,106.86 0.0M
2023-06-01 4,041.70 4,041.70 4,041.70 4,041.70 0.0M
2023-05-31 4,033.78 4,033.78 4,033.78 4,033.78 0.0M
2023-05-30 4,096.27 4,096.27 4,096.27 4,096.27 0.0M
2023-05-29 4,103.73 4,103.73 4,103.73 4,103.73 0.0M
2023-05-26 4,083.52 4,083.52 4,083.52 4,083.52 0.0M
2023-05-25 4,108.75 4,108.75 4,108.75 4,108.75 0.0M
2023-05-24 4,105.95 4,105.95 4,105.95 4,105.95 0.0M
2023-05-23 4,123.25 4,123.25 4,123.25 4,123.25 0.0M
2023-05-22 4,159.10 4,159.10 4,159.10 4,159.10 0.0M
2023-05-19 4,137.40 4,137.40 4,137.40 4,137.40 0.0M
2023-05-18 4,139.99 4,139.99 4,139.99 4,139.99 0.0M
2023-05-17 4,123.76 4,123.76 4,123.76 4,123.76 0.0M
2023-05-16 4,131.48 4,131.48 4,131.48 4,131.48 0.0M
2023-05-15 4,115.16 4,115.16 4,115.16 4,115.16 0.0M
2023-05-12 4,097.17 4,097.17 4,097.17 4,097.17 0.0M
2023-05-11 4,087.33 4,087.33 4,087.33 4,087.33 0.0M
2023-05-10 4,095.39 4,095.39 4,095.39 4,095.39 0.0M
2023-05-09 4,119.12 4,119.12 4,119.12 4,119.12 0.0M
2023-05-08 4,080.24 4,080.24 4,080.24 4,080.24 0.0M
2023-05-02 4,061.42 4,061.42 4,061.42 4,061.42 0.0M
2023-05-01 4,068.08 4,068.08 4,068.08 4,068.08 0.0M
2023-04-28 4,040.87 4,040.87 4,040.87 4,040.87 0.0M
2023-04-27 3,976.15 3,976.15 3,976.15 3,976.15 0.0M
2023-04-26 3,968.78 3,968.78 3,968.78 3,968.78 0.0M
2023-04-25 4,014.36 4,014.36 4,014.36 4,014.36 0.0M
2023-04-24 4,007.12 4,007.12 4,007.12 4,007.12 0.0M
2023-04-21 3,993.69 3,993.69 3,993.69 3,993.69 0.0M
2023-04-20 3,996.10 3,996.10 3,996.10 3,996.10 0.0M
2023-04-19 3,987.02 3,987.02 3,987.02 3,987.02 0.0M
2023-04-18 3,999.39 3,999.39 3,999.39 3,999.39 0.0M
2023-04-17 3,972.46 3,972.46 3,972.46 3,972.46 0.0M
2023-04-14 3,970.85 3,970.85 3,970.85 3,970.85 0.0M
2023-04-13 3,950.82 3,950.82 3,950.82 3,950.82 0.0M
2023-04-12 3,941.74 3,941.74 3,941.74 3,941.74 0.0M
2023-04-11 3,917.13 3,917.13 3,917.13 3,917.13 0.0M
2023-04-10 3,890.52 3,890.52 3,890.52 3,890.52 0.0M
2023-04-07 3,868.17 3,868.17 3,868.17 3,868.17 0.0M
2023-04-06 3,852.50 3,852.50 3,852.50 3,852.50 0.0M
2023-04-05 3,901.84 3,901.84 3,901.84 3,901.84 0.0M
2023-04-04 3,994.16 3,994.16 3,994.16 3,994.16 0.0M
2023-04-03 4,002.90 4,002.90 4,002.90 4,002.90 0.0M
2023-03-31 3,961.85 3,961.85 3,961.85 3,961.85 0.0M
2023-03-30 3,934.50 3,934.50 3,934.50 3,934.50 0.0M
2023-03-29 3,917.80 3,917.80 3,917.80 3,917.80 0.0M
2023-03-28 3,847.18 3,847.18 3,847.18 3,847.18 0.0M
2023-03-27 3,860.92 3,860.92 3,860.92 3,860.92 0.0M
2023-03-24 3,841.73 3,841.73 3,841.73 3,841.73 0.0M
2023-03-23 3,840.90 3,840.90 3,840.90 3,840.90 0.0M
2023-03-22 3,829.92 3,829.92 3,829.92 3,829.92 0.0M
2023-03-20 3,769.40 3,769.40 3,769.40 3,769.40 0.0M
2023-03-17 3,850.10 3,850.10 3,850.10 3,850.10 0.0M
2023-03-16 3,811.28 3,811.28 3,811.28 3,811.28 0.0M
2023-03-15 3,876.05 3,876.05 3,876.05 3,876.05 0.0M
2023-03-14 3,822.22 3,822.22 3,822.22 3,822.22 0.0M
2023-03-13 3,937.06 3,937.06 3,937.06 3,937.06 0.0M
2023-03-10 4,002.90 4,002.90 4,002.90 4,002.90 0.0M
2023-03-09 4,070.35 4,070.35 4,070.35 4,070.35 0.0M
2023-03-08 4,028.71 4,028.71 4,028.71 4,028.71 0.0M
2023-03-07 4,008.58 4,008.58 4,008.58 4,008.58 0.0M
2023-03-06 3,980.95 3,980.95 3,980.95 3,980.95 0.0M
2023-03-03 3,964.11 3,964.11 3,964.11 3,964.11 0.0M
2023-03-02 3,926.47 3,926.47 3,926.47 3,926.47 0.0M
2023-03-01 3,931.55 3,931.55 3,931.55 3,931.55 0.0M
2023-02-28 3,912.36 3,912.36 3,912.36 3,912.36 0.0M
2023-02-27 3,907.66 3,907.66 3,907.66 3,907.66 0.0M
2023-02-24 3,886.66 3,886.66 3,886.66 3,886.66 0.0M
2023-02-22 3,856.75 3,856.75 3,856.75 3,856.75 0.0M
2023-02-21 3,885.76 3,885.76 3,885.76 3,885.76 0.0M
2023-02-20 3,873.40 3,873.40 3,873.40 3,873.40 0.0M
2023-02-17 3,849.09 3,849.09 3,849.09 3,849.09 0.0M
2023-02-16 3,867.17 3,867.17 3,867.17 3,867.17 0.0M
2023-02-15 3,838.72 3,838.72 3,838.72 3,838.72 0.0M
2023-02-14 3,852.51 3,852.51 3,852.51 3,852.51 0.0M
2023-02-13 3,814.10 3,814.10 3,814.10 3,814.10 0.0M
2023-02-10 3,835.93 3,835.93 3,835.93 3,835.93 0.0M
2023-02-09 3,842.65 3,842.65 3,842.65 3,842.65 0.0M
2023-02-08 3,833.19 3,833.19 3,833.19 3,833.19 0.0M
2023-02-07 3,822.83 3,822.83 3,822.83 3,822.83 0.0M
2023-02-06 3,814.57 3,814.57 3,814.57 3,814.57 0.0M
2023-02-03 3,798.19 3,798.19 3,798.19 3,798.19 0.0M
2023-02-02 3,820.26 3,820.26 3,820.26 3,820.26 0.0M
2023-02-01 3,835.38 3,835.38 3,835.38 3,835.38 0.0M
2023-01-31 3,843.94 3,843.94 3,843.94 3,843.94 0.0M
2023-01-30 3,824.80 3,824.80 3,824.80 3,824.80 0.0M
2023-01-27 3,813.80 3,813.80 3,813.80 3,813.80 0.0M
2023-01-26 3,811.43 3,811.43 3,811.43 3,811.43 0.0M
2023-01-25 3,816.28 3,816.28 3,816.28 3,816.28 0.0M
2023-01-24 3,805.45 3,805.45 3,805.45 3,805.45 0.0M
2023-01-23 3,769.33 3,769.33 3,769.33 3,769.33 0.0M
2023-01-20 3,726.61 3,726.61 3,726.61 3,726.61 0.0M
2023-01-19 3,700.40 3,700.40 3,700.40 3,700.40 0.0M
2023-01-18 3,716.86 3,716.86 3,716.86 3,716.86 0.0M
2023-01-17 3,667.66 3,667.66 3,667.66 3,667.66 0.0M
2023-01-16 3,640.62 3,640.62 3,640.62 3,640.62 0.0M
2023-01-13 3,672.76 3,672.76 3,672.76 3,672.76 0.0M
2023-01-12 3,678.33 3,678.33 3,678.33 3,678.33 0.0M
2023-01-11 3,682.11 3,682.11 3,682.11 3,682.11 0.0M
2023-01-10 3,644.56 3,644.56 3,644.56 3,644.56 0.0M
2023-01-06 3,635.57 3,635.57 3,635.57 3,635.57 0.0M
2023-01-05 3,627.51 3,627.51 3,627.51 3,627.51 0.0M
2023-01-04 3,641.27 3,641.27 3,641.27 3,641.27 0.0M