TOPIX Value (TOPXV)

TOPXV
🏛️ 日本 →
3,877.68
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
2021-12-30 1,956.24 1,964.53 1,946.34 1,957.49 0.0M
2021-12-29 1,962.58 1,969.59 1,957.52 1,963.58 0.0M
2021-12-28 1,954.76 1,962.73 1,950.85 1,962.73 0.0M
2021-12-27 1,946.63 1,947.82 1,937.03 1,938.77 0.0M
2021-12-24 1,957.13 1,959.61 1,945.06 1,946.98 0.0M
2021-12-23 1,943.08 1,952.91 1,941.23 1,952.91 0.0M
2021-12-22 1,939.91 1,943.82 1,930.84 1,934.58 0.0M
2021-12-21 1,934.15 1,941.44 1,927.46 1,933.21 0.0M
2021-12-20 1,939.71 1,940.37 1,909.88 1,910.47 0.0M
2021-12-17 1,972.29 1,978.65 1,953.63 1,958.56 0.0M
2021-12-16 1,968.17 1,974.88 1,962.46 1,974.05 0.0M
2021-12-15 1,939.85 1,956.05 1,939.85 1,951.42 0.0M
2021-12-14 1,937.66 1,946.33 1,929.91 1,937.95 0.0M
2021-12-13 1,953.94 1,954.15 1,937.24 1,938.30 0.0M
2021-12-10 1,950.24 1,956.56 1,936.02 1,938.19 0.0M
2021-12-09 1,957.77 1,961.59 1,947.75 1,947.75 0.0M
2021-12-08 1,970.93 1,970.93 1,956.73 1,960.64 0.0M
2021-12-07 1,930.84 1,964.94 1,925.95 1,961.19 0.0M
2021-12-06 1,929.09 1,930.77 1,909.53 1,915.92 0.0M
2021-12-03 1,895.07 1,922.90 1,891.71 1,922.62 0.0M
2021-12-02 1,880.96 1,896.69 1,879.59 1,886.65 0.0M
2021-12-01 1,889.43 1,907.45 1,879.05 1,898.64 0.0M
2021-11-30 1,927.26 1,938.52 1,887.90 1,887.90 0.0M
2021-11-29 1,924.45 1,937.34 1,906.02 1,908.93 0.0M
2021-11-26 1,984.67 1,984.67 1,947.24 1,954.38 0.0M
2021-11-25 1,994.06 2,001.37 1,990.73 1,996.77 0.0M
2021-11-24 2,002.85 2,014.44 1,983.66 1,986.77 0.0M
2021-11-22 1,988.77 1,997.72 1,980.28 1,995.44 0.0M
2021-11-19 1,988.69 2,000.57 1,988.18 1,998.99 0.0M
2021-11-18 1,989.82 2,000.34 1,981.62 1,992.65 0.0M
2021-11-17 2,016.57 2,016.73 1,998.37 1,998.83 0.0M
2021-11-16 2,020.64 2,030.25 2,013.69 2,015.74 0.0M
2021-11-15 2,021.88 2,026.88 2,012.86 2,014.98 0.0M
2021-11-12 1,997.14 2,018.68 1,997.14 2,013.64 0.0M
2021-11-11 1,984.85 1,994.64 1,980.26 1,987.91 0.0M
2021-11-10 1,996.49 1,997.63 1,980.79 1,981.90 0.0M
2021-11-09 2,014.82 2,022.04 1,993.05 1,993.05 0.0M
2021-11-08 2,020.05 2,021.45 2,007.21 2,008.30 0.0M
2021-11-05 2,025.50 2,025.50 2,005.97 2,010.76 0.0M
2021-11-04 2,029.14 2,035.04 2,023.64 2,033.99 0.0M
2021-11-02 2,021.85 2,026.14 2,009.33 2,012.22 0.0M
2021-11-01 2,009.74 2,027.34 2,006.94 2,027.34 0.0M
2021-10-29 1,987.68 1,990.63 1,967.81 1,986.37 0.0M
2021-10-28 1,989.20 1,997.82 1,976.46 1,990.04 0.0M
2021-10-27 2,013.29 2,014.04 2,000.18 2,007.20 0.0M
2021-10-26 2,008.56 2,022.13 2,004.83 2,014.24 0.0M
2021-10-25 1,991.30 2,005.95 1,990.39 1,992.53 0.0M
2021-10-22 1,993.70 2,010.97 1,990.06 2,000.34 0.0M
2021-10-21 2,028.07 2,028.36 2,004.50 2,004.50 0.0M
2021-10-20 2,030.37 2,038.77 2,023.80 2,025.48 0.0M
2021-10-19 2,024.42 2,027.56 2,012.26 2,019.85 0.0M
2021-10-18 2,027.04 2,028.69 2,019.30 2,024.96 0.0M
2021-10-15 2,004.19 2,020.87 2,001.74 2,020.80 0.0M
2021-10-14 1,978.98 1,988.77 1,973.73 1,987.71 0.0M
2021-10-13 1,992.75 1,999.39 1,982.87 1,986.77 0.0M
2021-10-12 2,001.58 2,003.95 1,993.25 1,997.13 0.0M
2021-10-11 1,973.94 2,004.93 1,973.03 2,004.93 0.0M
2021-10-08 1,972.00 1,986.34 1,967.75 1,967.75 0.0M
2021-10-07 1,958.35 1,967.59 1,945.18 1,950.46 0.0M
2021-10-06 1,967.17 1,985.62 1,941.80 1,959.03 0.0M
2021-10-05 1,959.86 1,966.20 1,939.44 1,958.03 0.0M
2021-10-04 1,996.50 1,999.35 1,965.52 1,972.52 0.0M
2021-10-01 1,997.03 2,007.44 1,972.43 1,975.96 0.0M
2021-09-30 2,036.51 2,039.77 2,018.07 2,018.70 0.0M
2021-09-29 2,032.92 2,037.44 2,015.68 2,035.18 0.0M
2021-09-28 2,072.07 2,077.74 2,053.13 2,076.33 0.0M
2021-09-27 2,070.99 2,081.13 2,066.45 2,068.35 0.0M
2021-09-24 2,041.74 2,060.43 2,040.70 2,060.22 0.0M
2021-09-22 2,021.93 2,026.36 2,008.54 2,008.68 0.0M
2021-09-21 2,029.00 2,038.77 2,017.29 2,030.41 0.0M
2021-09-17 2,059.04 2,066.65 2,050.28 2,064.06 0.0M
2021-09-16 2,066.92 2,070.68 2,049.48 2,058.68 0.0M
2021-09-15 2,066.61 2,068.70 2,052.95 2,058.42 0.0M
2021-09-14 2,072.33 2,087.01 2,072.20 2,086.36 0.0M
2021-09-13 2,047.08 2,062.46 2,043.97 2,062.46 0.0M
2021-09-10 2,037.80 2,057.17 2,037.80 2,056.05 0.0M
2021-09-09 2,034.64 2,043.90 2,029.75 2,033.69 0.0M
2021-09-08 2,026.62 2,047.22 2,026.34 2,046.49 0.0M
2021-09-07 2,026.46 2,038.11 2,024.33 2,030.91 0.0M
2021-09-06 2,007.71 2,014.44 2,006.91 2,012.21 0.0M
2021-09-03 1,962.84 1,992.29 1,962.69 1,989.64 0.0M
2021-09-02 1,960.42 1,963.63 1,947.15 1,957.01 0.0M
2021-09-01 1,945.88 1,962.55 1,945.88 1,960.96 0.0M
2021-08-31 1,925.94 1,948.93 1,919.80 1,940.50 0.0M
2021-08-30 1,929.28 1,937.25 1,927.03 1,937.25 0.0M
2021-08-27 1,910.30 1,913.90 1,905.47 1,913.01 0.0M
2021-08-26 1,922.34 1,923.52 1,913.94 1,918.53 0.0M
2021-08-25 1,920.15 1,931.29 1,916.05 1,916.94 0.0M
2021-08-24 1,905.59 1,918.61 1,905.41 1,914.02 0.0M
2021-08-23 1,884.42 1,902.85 1,884.42 1,897.37 0.0M
2021-08-20 1,885.28 1,893.87 1,864.54 1,867.31 0.0M
2021-08-19 1,915.17 1,918.29 1,893.11 1,893.11 0.0M
2021-08-18 1,924.41 1,938.79 1,920.27 1,929.98 0.0M
2021-08-17 1,938.42 1,943.50 1,924.41 1,924.41 0.0M
2021-08-16 1,952.31 1,953.97 1,929.96 1,933.79 0.0M
2021-08-13 1,967.92 1,967.92 1,961.98 1,964.26 0.0M
2021-08-12 1,976.99 1,984.03 1,966.12 1,967.10 0.0M
2021-08-11 1,952.86 1,969.01 1,952.86 1,965.08 0.0M
2021-08-10 1,940.45 1,956.44 1,935.07 1,937.78 0.0M
2021-08-06 1,930.71 1,937.08 1,927.07 1,933.61 0.0M
2021-08-05 1,922.63 1,932.14 1,922.63 1,931.67 0.0M
2021-08-04 1,939.47 1,940.52 1,925.99 1,928.27 0.0M
2021-08-03 1,937.46 1,945.82 1,929.82 1,940.49 0.0M
2021-08-02 1,925.15 1,952.81 1,924.05 1,950.45 0.0M
2021-07-30 1,929.19 1,930.97 1,909.51 1,909.51 0.0M
2021-07-29 1,936.68 1,940.35 1,928.53 1,933.95 0.0M
2021-07-28 1,928.90 1,941.34 1,924.63 1,930.03 0.0M
2021-07-27 1,935.72 1,946.38 1,935.41 1,942.19 0.0M
2021-07-26 1,934.79 1,937.90 1,923.26 1,926.94 0.0M
2021-07-21 1,915.81 1,929.71 1,903.60 1,905.59 0.0M
2021-07-20 1,890.33 1,900.86 1,886.22 1,890.42 0.0M
2021-07-19 1,917.94 1,922.20 1,904.90 1,912.88 0.0M
2021-07-16 1,933.79 1,950.25 1,931.93 1,940.07 0.0M
2021-07-15 1,959.27 1,961.19 1,940.76 1,942.45 0.0M
2021-07-14 1,960.76 1,974.90 1,960.59 1,964.81 0.0M
2021-07-13 1,967.06 1,975.95 1,966.63 1,974.67 0.0M
2021-07-12 1,948.88 1,958.84 1,946.79 1,953.81 0.0M
2021-07-09 1,896.94 1,921.23 1,885.01 1,917.44 0.0M
2021-07-08 1,933.84 1,937.72 1,921.09 1,921.09 0.0M
2021-07-07 1,936.45 1,945.23 1,931.00 1,936.92 0.0M
2021-07-06 1,963.62 1,969.44 1,956.95 1,963.50 0.0M
2021-07-05 1,957.98 1,959.83 1,951.02 1,956.50 0.0M
2021-07-02 1,952.57 1,966.83 1,951.59 1,966.12 0.0M
2021-07-01 1,955.92 1,955.92 1,939.41 1,944.73 0.0M
2021-06-30 1,964.22 1,965.57 1,947.64 1,947.64 0.0M
2021-06-29 1,959.63 1,960.71 1,949.02 1,954.96 0.0M
2021-06-28 1,983.34 1,984.08 1,977.85 1,981.67 0.0M
2021-06-25 1,973.18 1,976.21 1,965.87 1,974.79 0.0M
2021-06-24 1,953.42 1,962.16 1,950.07 1,956.08 0.0M
2021-06-23 1,960.24 1,968.56 1,955.64 1,956.12 0.0M
2021-06-22 1,939.05 1,969.10 1,937.96 1,968.60 0.0M
2021-06-21 1,920.24 1,922.05 1,896.42 1,904.33 0.0M
2021-06-18 1,971.40 1,971.57 1,952.77 1,952.77 0.0M
2021-06-17 1,994.73 1,998.82 1,981.24 1,983.96 0.0M
2021-06-16 1,991.61 2,006.07 1,990.59 1,994.05 0.0M
2021-06-15 1,980.25 1,992.67 1,978.32 1,990.50 0.0M
2021-06-14 1,990.77 1,993.79 1,978.02 1,980.05 0.0M
2021-06-11 1,985.13 1,985.13 1,967.48 1,978.57 0.0M
2021-06-10 1,986.76 1,993.86 1,980.69 1,988.64 0.0M
2021-06-09 1,996.93 1,999.92 1,992.39 1,992.95 0.0M
2021-06-08 1,992.10 2,002.86 1,989.74 1,997.37 0.0M
2021-06-07 2,007.72 2,007.72 1,990.67 1,997.45 0.0M
2021-06-04 1,991.98 2,000.67 1,986.03 2,000.26 0.0M
2021-06-03 1,978.56 2,001.82 1,978.56 1,992.97 0.0M
2021-06-02 1,958.79 1,981.74 1,948.14 1,978.36 0.0M
2021-06-01 1,953.24 1,956.63 1,936.52 1,951.86 0.0M
2021-05-31 1,964.41 1,965.08 1,939.36 1,943.10 0.0M
2021-05-28 1,954.99 1,974.69 1,954.99 1,972.99 0.0M
2021-05-27 1,938.30 1,944.09 1,927.70 1,930.56 0.0M
2021-05-26 1,935.35 1,946.74 1,933.90 1,943.05 0.0M
2021-05-25 1,948.92 1,950.74 1,941.40 1,946.98 0.0M
2021-05-24 1,935.19 1,950.93 1,934.83 1,943.95 0.0M
2021-05-21 1,923.66 1,934.50 1,922.06 1,929.18 0.0M
2021-05-20 1,922.15 1,934.40 1,921.84 1,927.31 0.0M
2021-05-19 1,926.23 1,941.37 1,922.61 1,930.71 0.0M
2021-05-18 1,928.39 1,951.31 1,927.46 1,946.92 0.0M
2021-05-17 1,930.67 1,935.12 1,906.39 1,916.51 0.0M
2021-05-14 1,908.74 1,925.28 1,904.33 1,917.23 0.0M
2021-05-13 1,898.10 1,910.81 1,884.40 1,887.46 0.0M
2021-05-12 1,930.71 1,935.12 1,889.65 1,907.49 0.0M
2021-05-11 1,964.96 1,970.87 1,932.79 1,937.94 0.0M
2021-05-10 1,960.90 1,979.32 1,958.54 1,976.11 0.0M
2021-05-07 1,947.87 1,956.84 1,940.83 1,954.22 0.0M
2021-05-06 1,928.93 1,953.03 1,926.89 1,941.72 0.0M
2021-04-30 1,915.35 1,918.57 1,902.70 1,903.67 0.0M
2021-04-28 1,908.78 1,915.99 1,905.31 1,910.75 0.0M
2021-04-27 1,912.78 1,913.69 1,903.65 1,903.95 0.0M
2021-04-26 1,918.69 1,918.92 1,904.72 1,914.24 0.0M
2021-04-23 1,901.54 1,908.19 1,896.16 1,907.09 0.0M
2021-04-22 1,907.77 1,912.59 1,896.05 1,910.50 0.0M
2021-04-21 1,893.02 1,893.61 1,872.21 1,884.10 0.0M
2021-04-20 1,936.90 1,936.90 1,919.21 1,923.32 0.0M
2021-04-19 1,958.18 1,962.04 1,951.06 1,953.94 0.0M
2021-04-16 1,961.22 1,961.22 1,946.95 1,958.63 0.0M
2021-04-15 1,955.01 1,969.41 1,953.46 1,958.02 0.0M
2021-04-14 1,946.78 1,946.78 1,935.86 1,944.48 0.0M
2021-04-13 1,955.56 1,968.20 1,953.99 1,955.29 0.0M
2021-04-12 1,961.13 1,961.88 1,950.60 1,951.22 0.0M
2021-04-09 1,951.18 1,970.44 1,950.86 1,950.98 0.0M
2021-04-08 1,962.38 1,963.85 1,940.66 1,946.29 0.0M
2021-04-07 1,962.97 1,972.04 1,951.43 1,970.88 0.0M
2021-04-06 1,985.89 1,985.89 1,947.33 1,953.01 0.0M
2021-04-05 1,968.06 1,985.15 1,963.56 1,983.10 0.0M
2021-04-02 1,969.50 1,975.81 1,951.25 1,960.41 0.0M
2021-04-01 1,980.36 1,984.70 1,951.93 1,955.73 0.0M
2021-03-31 1,983.35 1,993.30 1,965.27 1,965.27 0.0M
2021-03-30 1,991.04 1,998.13 1,979.79 1,997.48 0.0M
2021-03-29 2,037.59 2,037.59 1,995.59 2,014.13 0.0M
2021-03-26 2,012.62 2,023.15 2,009.32 2,015.16 0.0M
2021-03-25 1,971.38 1,996.88 1,971.31 1,988.34 0.0M
2021-03-24 1,986.84 1,993.06 1,947.99 1,955.28 0.0M
2021-03-23 2,042.11 2,042.11 2,008.74 2,008.74 0.0M
2021-03-22 2,037.08 2,043.20 2,022.28 2,034.14 0.0M
2021-03-19 2,025.43 2,052.72 2,025.18 2,049.32 0.0M
2021-03-18 2,017.84 2,034.33 2,015.93 2,033.63 0.0M
2021-03-17 1,994.61 2,008.13 1,994.15 2,008.13 0.0M
2021-03-16 1,998.00 2,009.81 1,997.85 2,007.49 0.0M
2021-03-15 1,988.60 2,001.51 1,984.98 2,001.51 0.0M
2021-03-12 1,954.75 1,973.42 1,945.91 1,973.42 0.0M
2021-03-11 1,952.17 1,961.91 1,949.12 1,955.00 0.0M
2021-03-10 1,940.73 1,951.16 1,936.88 1,949.51 0.0M
2021-03-09 1,933.39 1,950.10 1,924.40 1,950.10 0.0M
2021-03-08 1,924.41 1,934.48 1,903.85 1,913.30 0.0M
2021-03-05 1,887.50 1,901.04 1,866.97 1,901.04 0.0M
2021-03-04 1,892.32 1,897.21 1,866.98 1,887.87 0.0M
2021-03-03 1,883.91 1,900.72 1,877.66 1,900.47 0.0M
2021-03-02 1,895.29 1,897.88 1,865.12 1,876.72 0.0M
2021-03-01 1,869.51 1,886.37 1,867.35 1,886.37 0.0M
2021-02-26 1,884.29 1,884.29 1,849.96 1,849.96 0.0M
2021-02-25 1,904.77 1,910.28 1,899.78 1,905.21 0.0M
2021-02-24 1,901.38 1,903.89 1,878.93 1,879.41 0.0M
2021-02-22 1,902.58 1,913.52 1,895.25 1,895.96 0.0M
2021-02-19 1,880.06 1,886.32 1,871.91 1,877.67 0.0M
2021-02-18 1,924.26 1,926.41 1,890.32 1,892.79 0.0M
2021-02-17 1,917.55 1,925.13 1,911.30 1,920.55 0.0M
2021-02-16 1,909.35 1,923.08 1,904.65 1,914.25 0.0M
2021-02-15 1,902.18 1,910.89 1,892.72 1,903.10 0.0M
2021-02-12 1,886.57 1,889.63 1,876.30 1,886.58 0.0M
2021-02-10 1,867.94 1,890.27 1,867.58 1,884.43 0.0M
2021-02-09 1,884.39 1,889.85 1,864.15 1,874.45 0.0M
2021-02-08 1,855.13 1,881.91 1,855.13 1,881.56 0.0M
2021-02-05 1,829.88 1,845.10 1,826.48 1,844.37 0.0M
2021-02-04 1,812.94 1,823.07 1,810.20 1,814.07 0.0M
2021-02-03 1,785.48 1,805.27 1,785.48 1,805.26 0.0M
2021-02-02 1,759.02 1,772.81 1,754.92 1,772.14 0.0M
2021-02-01 1,734.43 1,756.87 1,734.43 1,752.50 0.0M
2021-01-29 1,763.29 1,764.39 1,732.68 1,732.93 0.0M
2021-01-28 1,742.39 1,765.05 1,735.03 1,760.25 0.0M
2021-01-27 1,771.62 1,775.70 1,765.38 1,773.28 0.0M
2021-01-26 1,765.79 1,771.17 1,761.95 1,763.78 0.0M
2021-01-25 1,776.44 1,777.92 1,769.18 1,775.06 0.0M
2021-01-22 1,765.22 1,773.46 1,763.96 1,769.81 0.0M
2021-01-21 1,776.57 1,791.59 1,774.82 1,778.42 0.0M
2021-01-20 1,773.48 1,773.48 1,759.49 1,770.02 0.0M
2021-01-19 1,762.57 1,777.09 1,760.68 1,770.37 0.0M
2021-01-18 1,763.22 1,768.21 1,755.27 1,759.73 0.0M
2021-01-15 1,793.42 1,795.30 1,774.86 1,776.03 0.0M
2021-01-14 1,779.56 1,800.94 1,775.10 1,791.25 0.0M
2021-01-13 1,772.86 1,784.77 1,771.34 1,782.96 0.0M
2021-01-12 1,762.65 1,777.69 1,759.40 1,775.28 0.0M
2021-01-08 1,749.68 1,769.71 1,745.35 1,769.71 0.0M
2021-01-07 1,736.37 1,757.86 1,735.83 1,745.59 0.0M
2021-01-06 1,693.60 1,714.97 1,692.93 1,710.93 0.0M
2021-01-05 1,689.66 1,697.49 1,685.45 1,691.55 0.0M
2021-01-04 1,716.19 1,716.19 1,680.39 1,694.86 0.0M