TOPIX Net Total Return (TOPXDVNET)

TOPXDVNET
🏛️ Japón →
5,149.63
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 4,447.60 4,447.60 4,447.60 4,447.60 0.0M
2024-12-27 4,474.36 4,474.36 4,474.36 4,474.36 0.0M
2024-12-26 4,413.89 4,413.89 4,413.89 4,413.89 0.0M
2024-12-25 4,361.37 4,361.37 4,361.37 4,361.37 0.0M
2024-12-24 4,350.84 4,350.84 4,350.84 4,350.84 0.0M
2024-12-23 4,350.02 4,350.02 4,350.02 4,350.02 0.0M
2024-12-20 4,310.53 4,310.53 4,310.53 4,310.53 0.0M
2024-12-19 4,329.42 4,329.42 4,329.42 4,329.42 0.0M
2024-12-18 4,339.04 4,339.04 4,339.04 4,339.04 0.0M
2024-12-17 4,352.33 4,352.33 4,352.33 4,352.33 0.0M
2024-12-16 4,368.49 4,368.49 4,368.49 4,368.49 0.0M
2024-12-13 4,381.62 4,381.62 4,381.62 4,381.62 0.0M
2024-12-12 4,423.85 4,423.85 4,423.85 4,423.85 0.0M
2024-12-11 4,386.01 4,386.01 4,386.01 4,386.01 0.0M
2024-12-10 4,373.41 4,373.41 4,373.41 4,373.41 0.0M
2024-12-09 4,362.47 4,362.47 4,362.47 4,362.47 0.0M
2024-12-06 4,350.76 4,350.76 4,350.76 4,350.76 0.0M
2024-12-05 4,374.73 4,374.73 4,374.73 4,374.73 0.0M
2024-12-04 4,372.11 4,372.11 4,372.11 4,372.11 0.0M
2024-12-03 4,392.82 4,392.82 4,392.82 4,392.82 0.0M
2024-12-02 4,330.82 4,330.82 4,330.82 4,330.82 0.0M
2024-11-29 4,276.56 4,276.56 4,276.56 4,276.56 0.0M
2024-11-28 4,285.90 4,285.90 4,285.90 4,285.90 0.0M
2024-11-27 4,250.78 4,250.78 4,250.78 4,250.78 0.0M
2024-11-26 4,289.40 4,289.40 4,289.40 4,289.40 0.0M
2024-11-25 4,330.95 4,330.95 4,330.95 4,330.95 0.0M
2024-11-22 4,300.53 4,300.53 4,300.53 4,300.53 0.0M
2024-11-21 4,278.65 4,278.65 4,278.65 4,278.65 0.0M
2024-11-20 4,303.34 4,303.34 4,303.34 4,303.34 0.0M
2024-11-19 4,322.06 4,322.06 4,322.06 4,322.06 0.0M
2024-11-18 4,292.91 4,292.91 4,292.91 4,292.91 0.0M
2024-11-15 4,324.61 4,324.61 4,324.61 4,324.61 0.0M
2024-11-14 4,307.99 4,307.99 4,307.99 4,307.99 0.0M
2024-11-13 4,319.44 4,319.44 4,319.44 4,319.44 0.0M
2024-11-12 4,372.23 4,372.23 4,372.23 4,372.23 0.0M
2024-11-11 4,369.31 4,369.31 4,369.31 4,369.31 0.0M
2024-11-08 4,373.25 4,373.25 4,373.25 4,373.25 0.0M
2024-11-07 4,374.72 4,374.72 4,374.72 4,374.72 0.0M
2024-11-06 4,331.41 4,331.41 4,331.41 4,331.41 0.0M
2024-11-05 4,249.01 4,249.01 4,249.01 4,249.01 0.0M
2024-11-01 4,217.11 4,217.11 4,217.11 4,217.11 0.0M
2024-10-31 4,298.86 4,298.86 4,298.86 4,298.86 0.0M
2024-10-30 4,311.79 4,311.79 4,311.79 4,311.79 0.0M
2024-10-29 4,277.11 4,277.11 4,277.11 4,277.11 0.0M
2024-10-28 4,238.44 4,238.44 4,238.44 4,238.44 0.0M
2024-10-25 4,175.51 4,175.51 4,175.51 4,175.51 0.0M
2024-10-24 4,203.03 4,203.03 4,203.03 4,203.03 0.0M
2024-10-23 4,205.24 4,205.24 4,205.24 4,205.24 0.0M
2024-10-22 4,228.38 4,228.38 4,228.38 4,228.38 0.0M
2024-10-21 4,273.74 4,273.74 4,273.74 4,273.74 0.0M
2024-10-18 4,288.21 4,288.21 4,288.21 4,288.21 0.0M
2024-10-17 4,286.37 4,286.37 4,286.37 4,286.37 0.0M
2024-10-16 4,290.89 4,290.89 4,290.89 4,290.89 0.0M
2024-10-15 4,343.36 4,343.36 4,343.36 4,343.36 0.0M
2024-10-11 4,315.66 4,315.66 4,315.66 4,315.66 0.0M
2024-10-10 4,325.99 4,325.99 4,325.99 4,325.99 0.0M
2024-10-09 4,317.33 4,317.33 4,317.33 4,317.33 0.0M
2024-10-08 4,304.42 4,304.42 4,304.42 4,304.42 0.0M
2024-10-07 4,368.60 4,368.60 4,368.60 4,368.60 0.0M
2024-10-04 4,296.32 4,296.32 4,296.32 4,296.32 0.0M
2024-10-03 4,279.80 4,279.80 4,279.80 4,279.80 0.0M
2024-10-02 4,229.17 4,229.17 4,229.17 4,229.17 0.0M
2024-10-01 4,291.07 4,291.07 4,291.07 4,291.07 0.0M
2024-09-30 4,219.56 4,219.56 4,219.56 4,219.56 0.0M
2024-09-27 4,371.07 4,371.07 4,371.07 4,371.07 0.0M
2024-09-26 4,305.02 4,305.02 4,305.02 4,305.02 0.0M
2024-09-25 4,193.30 4,193.30 4,193.30 4,193.30 0.0M
2024-09-24 4,203.15 4,203.15 4,203.15 4,203.15 0.0M
2024-09-20 4,180.40 4,180.40 4,180.40 4,180.40 0.0M
2024-09-19 4,140.09 4,140.09 4,140.09 4,140.09 0.0M
2024-09-18 4,058.46 4,058.46 4,058.46 4,058.46 0.0M
2024-09-17 4,043.26 4,043.26 4,043.26 4,043.26 0.0M
2024-09-13 4,067.60 4,067.60 4,067.60 4,067.60 0.0M
2024-09-12 4,101.39 4,101.39 4,101.39 4,101.39 0.0M
2024-09-11 4,003.57 4,003.57 4,003.57 4,003.57 0.0M
2024-09-10 4,076.14 4,076.14 4,076.14 4,076.14 0.0M
2024-09-09 4,081.18 4,081.18 4,081.18 4,081.18 0.0M
2024-09-06 4,109.18 4,109.18 4,109.18 4,109.18 0.0M
2024-09-05 4,146.10 4,146.10 4,146.10 4,146.10 0.0M
2024-09-04 4,166.23 4,166.23 4,166.23 4,166.23 0.0M
2024-09-03 4,324.09 4,324.09 4,324.09 4,324.09 0.0M
2024-09-02 4,296.76 4,296.76 4,296.76 4,296.76 0.0M
2024-08-30 4,291.43 4,291.43 4,291.43 4,291.43 0.0M
2024-08-29 4,260.32 4,260.32 4,260.32 4,260.32 0.0M
2024-08-28 4,258.09 4,258.09 4,258.09 4,258.09 0.0M
2024-08-27 4,240.18 4,240.18 4,240.18 4,240.18 0.0M
2024-08-26 4,209.51 4,209.51 4,209.51 4,209.51 0.0M
2024-08-23 4,246.38 4,246.38 4,246.38 4,246.38 0.0M
2024-08-22 4,225.32 4,225.32 4,225.32 4,225.32 0.0M
2024-08-21 4,214.98 4,214.98 4,214.98 4,214.98 0.0M
2024-08-20 4,223.95 4,223.95 4,223.95 4,223.95 0.0M
2024-08-19 4,177.45 4,177.45 4,177.45 4,177.45 0.0M
2024-08-16 4,236.67 4,236.67 4,236.67 4,236.67 0.0M
2024-08-15 4,113.54 4,113.54 4,113.54 4,113.54 0.0M
2024-08-14 4,083.72 4,083.72 4,083.72 4,083.72 0.0M
2024-08-13 4,038.88 4,038.88 4,038.88 4,038.88 0.0M
2024-08-09 3,927.76 3,927.76 3,927.76 3,927.76 0.0M
2024-08-08 3,893.60 3,893.60 3,893.60 3,893.60 0.0M
2024-08-07 3,937.11 3,937.11 3,937.11 3,937.11 0.0M
2024-08-06 3,850.13 3,850.13 3,850.13 3,850.13 0.0M
2024-08-05 3,522.61 3,522.61 3,522.61 3,522.61 0.0M
2024-08-02 4,013.65 4,013.65 4,013.65 4,013.65 0.0M
2024-08-01 4,276.34 4,276.34 4,276.34 4,276.34 0.0M
2024-07-31 4,419.61 4,419.61 4,419.61 4,419.61 0.0M
2024-07-30 4,356.63 4,356.63 4,356.63 4,356.63 0.0M
2024-07-29 4,364.66 4,364.66 4,364.66 4,364.66 0.0M
2024-07-26 4,269.56 4,269.56 4,269.56 4,269.56 0.0M
2024-07-25 4,285.89 4,285.89 4,285.89 4,285.89 0.0M
2024-07-24 4,417.56 4,417.56 4,417.56 4,417.56 0.0M
2024-07-23 4,481.26 4,481.26 4,481.26 4,481.26 0.0M
2024-07-22 4,471.99 4,471.99 4,471.99 4,471.99 0.0M
2024-07-19 4,524.66 4,524.66 4,524.66 4,524.66 0.0M
2024-07-18 4,537.00 4,537.00 4,537.00 4,537.00 0.0M
2024-07-17 4,610.66 4,610.66 4,610.66 4,610.66 0.0M
2024-07-16 4,593.72 4,593.72 4,593.72 4,593.72 0.0M
2024-07-12 4,577.99 4,577.99 4,577.99 4,577.99 0.0M
2024-07-11 4,632.73 4,632.73 4,632.73 4,632.73 0.0M
2024-07-10 4,601.15 4,601.15 4,601.15 4,601.15 0.0M
2024-07-09 4,579.56 4,579.56 4,579.56 4,579.56 0.0M
2024-07-08 4,535.37 4,535.37 4,535.37 4,535.37 0.0M
2024-07-05 4,561.58 4,561.58 4,561.58 4,561.58 0.0M
2024-07-04 4,584.18 4,584.18 4,584.18 4,584.18 0.0M
2024-07-03 4,542.61 4,542.61 4,542.61 4,542.61 0.0M
2024-07-02 4,517.99 4,517.99 4,517.99 4,517.99 0.0M
2024-07-01 4,466.84 4,466.84 4,466.84 4,466.84 0.0M
2024-06-28 4,443.68 4,443.68 4,443.68 4,443.68 0.0M
2024-06-27 4,418.38 4,418.38 4,418.38 4,418.38 0.0M
2024-06-26 4,428.94 4,428.94 4,428.94 4,428.94 0.0M
2024-06-25 4,404.32 4,404.32 4,404.32 4,404.32 0.0M
2024-06-24 4,329.78 4,329.78 4,329.78 4,329.78 0.0M
2024-06-21 4,305.29 4,305.29 4,305.29 4,305.29 0.0M
2024-06-20 4,306.63 4,306.63 4,306.63 4,306.63 0.0M
2024-06-19 4,311.53 4,311.53 4,311.53 4,311.53 0.0M
2024-06-18 4,291.16 4,291.16 4,291.16 4,291.16 0.0M
2024-06-17 4,266.28 4,266.28 4,266.28 4,266.28 0.0M
2024-06-14 4,339.91 4,339.91 4,339.91 4,339.91 0.0M
2024-06-13 4,316.47 4,316.47 4,316.47 4,316.47 0.0M
2024-06-12 4,355.44 4,355.44 4,355.44 4,355.44 0.0M
2024-06-11 4,387.62 4,387.62 4,387.62 4,387.62 0.0M
2024-06-10 4,396.61 4,396.61 4,396.61 4,396.61 0.0M
2024-06-07 4,353.22 4,353.22 4,353.22 4,353.22 0.0M
2024-06-06 4,356.69 4,356.69 4,356.69 4,356.69 0.0M
2024-06-05 4,342.46 4,342.46 4,342.46 4,342.46 0.0M
2024-06-04 4,404.49 4,404.49 4,404.49 4,404.49 0.0M
2024-06-03 4,421.22 4,421.22 4,421.22 4,421.22 0.0M
2024-05-31 4,380.81 4,380.81 4,380.81 4,380.81 0.0M
2024-05-30 4,304.65 4,304.65 4,304.65 4,304.65 0.0M
2024-05-29 4,328.87 4,328.87 4,328.87 4,328.87 0.0M
2024-05-28 4,371.31 4,371.31 4,371.31 4,371.31 0.0M
2024-05-27 4,367.93 4,367.93 4,367.93 4,367.93 0.0M
2024-05-24 4,330.32 4,330.32 4,330.32 4,330.32 0.0M
2024-05-23 4,349.60 4,349.60 4,349.60 4,349.60 0.0M
2024-05-22 4,322.14 4,322.14 4,322.14 4,322.14 0.0M
2024-05-21 4,357.45 4,357.45 4,357.45 4,357.45 0.0M
2024-05-20 4,370.58 4,370.58 4,370.58 4,370.58 0.0M
2024-05-17 4,335.19 4,335.19 4,335.19 4,335.19 0.0M
2024-05-16 4,322.42 4,322.42 4,322.42 4,322.42 0.0M
2024-05-15 4,311.90 4,311.90 4,311.90 4,311.90 0.0M
2024-05-14 4,312.00 4,312.00 4,312.00 4,312.00 0.0M
2024-05-13 4,301.13 4,301.13 4,301.13 4,301.13 0.0M
2024-05-10 4,307.65 4,307.65 4,307.65 4,307.65 0.0M
2024-05-09 4,284.36 4,284.36 4,284.36 4,284.36 0.0M
2024-05-08 4,273.25 4,273.25 4,273.25 4,273.25 0.0M
2024-05-07 4,336.09 4,336.09 4,336.09 4,336.09 0.0M
2024-05-02 4,308.15 4,308.15 4,308.15 4,308.15 0.0M
2024-05-01 4,309.52 4,309.52 4,309.52 4,309.52 0.0M
2024-04-30 4,331.28 4,331.28 4,331.28 4,331.28 0.0M
2024-04-26 4,241.63 4,241.63 4,241.63 4,241.63 0.0M
2024-04-25 4,205.34 4,205.34 4,205.34 4,205.34 0.0M
2024-04-24 4,279.85 4,279.85 4,279.85 4,279.85 0.0M
2024-04-23 4,209.60 4,209.60 4,209.60 4,209.60 0.0M
2024-04-22 4,203.64 4,203.64 4,203.64 4,203.64 0.0M
2024-04-19 4,146.58 4,146.58 4,146.58 4,146.58 0.0M
2024-04-18 4,227.32 4,227.32 4,227.32 4,227.32 0.0M
2024-04-17 4,204.74 4,204.74 4,204.74 4,204.74 0.0M
2024-04-16 4,258.35 4,258.35 4,258.35 4,258.35 0.0M
2024-04-15 4,346.91 4,346.91 4,346.91 4,346.91 0.0M
2024-04-12 4,357.08 4,357.08 4,357.08 4,357.08 0.0M
2024-04-11 4,337.06 4,337.06 4,337.06 4,337.06 0.0M
2024-04-10 4,330.47 4,330.47 4,330.47 4,330.47 0.0M
2024-04-09 4,349.26 4,349.26 4,349.26 4,349.26 0.0M
2024-04-08 4,307.62 4,307.62 4,307.62 4,307.62 0.0M
2024-04-05 4,267.05 4,267.05 4,267.05 4,267.05 0.0M
2024-04-04 4,313.44 4,313.44 4,313.44 4,313.44 0.0M
2024-04-03 4,273.18 4,273.18 4,273.18 4,273.18 0.0M
2024-04-02 4,285.73 4,285.73 4,285.73 4,285.73 0.0M
2024-04-01 4,296.42 4,296.42 4,296.42 4,296.42 0.0M
2024-03-29 4,371.25 4,371.25 4,371.25 4,371.25 0.0M
2024-03-28 4,343.12 4,343.12 4,343.12 4,343.12 0.0M
2024-03-27 4,385.26 4,385.26 4,385.26 4,385.26 0.0M
2024-03-26 4,356.30 4,356.30 4,356.30 4,356.30 0.0M
2024-03-25 4,351.35 4,351.35 4,351.35 4,351.35 0.0M
2024-03-22 4,407.10 4,407.10 4,407.10 4,407.10 0.0M
2024-03-21 4,380.45 4,380.45 4,380.45 4,380.45 0.0M
2024-03-19 4,309.58 4,309.58 4,309.58 4,309.58 0.0M
2024-03-18 4,264.17 4,264.17 4,264.17 4,264.17 0.0M
2024-03-15 4,183.84 4,183.84 4,183.84 4,183.84 0.0M
2024-03-14 4,169.41 4,169.41 4,169.41 4,169.41 0.0M
2024-03-13 4,148.92 4,148.92 4,148.92 4,148.92 0.0M
2024-03-12 4,162.59 4,162.59 4,162.59 4,162.59 0.0M
2024-03-11 4,177.61 4,177.61 4,177.61 4,177.61 0.0M
2024-03-08 4,271.56 4,271.56 4,271.56 4,271.56 0.0M
2024-03-07 4,258.62 4,258.62 4,258.62 4,258.62 0.0M
2024-03-06 4,277.62 4,277.62 4,277.62 4,277.62 0.0M
2024-03-05 4,260.80 4,260.80 4,260.80 4,260.80 0.0M
2024-03-04 4,239.42 4,239.42 4,239.42 4,239.42 0.0M
2024-03-01 4,244.33 4,244.33 4,244.33 4,244.33 0.0M
2024-02-29 4,191.56 4,191.56 4,191.56 4,191.56 0.0M
2024-02-28 4,189.81 4,189.81 4,189.81 4,189.81 0.0M
2024-02-27 4,194.49 4,194.49 4,194.49 4,194.49 0.0M
2024-02-26 4,186.91 4,186.91 4,186.91 4,186.91 0.0M
2024-02-22 4,166.69 4,166.69 4,166.69 4,166.69 0.0M
2024-02-21 4,114.37 4,114.37 4,114.37 4,114.37 0.0M
2024-02-20 4,122.20 4,122.20 4,122.20 4,122.20 0.0M
2024-02-19 4,133.77 4,133.77 4,133.77 4,133.77 0.0M
2024-02-16 4,110.32 4,110.32 4,110.32 4,110.32 0.0M
2024-02-15 4,058.83 4,058.83 4,058.83 4,058.83 0.0M
2024-02-14 4,047.46 4,047.46 4,047.46 4,047.46 0.0M
2024-02-13 4,090.42 4,090.42 4,090.42 4,090.42 0.0M
2024-02-09 4,005.63 4,005.63 4,005.63 4,005.63 0.0M
2024-02-08 4,013.07 4,013.07 4,013.07 4,013.07 0.0M
2024-02-07 3,993.22 3,993.22 3,993.22 3,993.22 0.0M
2024-02-06 3,976.46 3,976.46 3,976.46 3,976.46 0.0M
2024-02-05 4,003.80 4,003.80 4,003.80 4,003.80 0.0M
2024-02-02 3,977.13 3,977.13 3,977.13 3,977.13 0.0M
2024-02-01 3,968.29 3,968.29 3,968.29 3,968.29 0.0M
2024-01-31 3,995.01 3,995.01 3,995.01 3,995.01 0.0M
2024-01-30 3,957.16 3,957.16 3,957.16 3,957.16 0.0M
2024-01-29 3,960.95 3,960.95 3,960.95 3,960.95 0.0M
2024-01-26 3,911.11 3,911.11 3,911.11 3,911.11 0.0M
2024-01-25 3,964.77 3,964.77 3,964.77 3,964.77 0.0M
2024-01-24 3,960.55 3,960.55 3,960.55 3,960.55 0.0M
2024-01-23 3,980.66 3,980.66 3,980.66 3,980.66 0.0M
2024-01-22 3,985.13 3,985.13 3,985.13 3,985.13 0.0M
2024-01-19 3,930.50 3,930.50 3,930.50 3,930.50 0.0M
2024-01-18 3,902.41 3,902.41 3,902.41 3,902.41 0.0M
2024-01-17 3,909.12 3,909.12 3,909.12 3,909.12 0.0M
2024-01-16 3,921.02 3,921.02 3,921.02 3,921.02 0.0M
2024-01-15 3,953.31 3,953.31 3,953.31 3,953.31 0.0M
2024-01-12 3,905.76 3,905.76 3,905.76 3,905.76 0.0M
2024-01-11 3,887.97 3,887.97 3,887.97 3,887.97 0.0M
2024-01-10 3,827.85 3,827.85 3,827.85 3,827.85 0.0M
2024-01-09 3,778.69 3,778.69 3,778.69 3,778.69 0.0M
2024-01-05 3,748.08 3,748.08 3,748.08 3,748.08 0.0M
2024-01-04 3,724.98 3,724.98 3,724.98 3,724.98 0.0M