TOPIX Small Value (TOPXSV)

TOPXSV
🏛️ Japón →
5,186.58
Última Actualización: 2025-09-29
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
2021-12-30 2,765.74 2,780.99 2,758.46 2,770.61 0.0M
2021-12-29 2,748.44 2,778.63 2,748.44 2,778.63 0.0M
2021-12-28 2,731.06 2,753.88 2,726.99 2,753.88 0.0M
2021-12-27 2,723.08 2,723.58 2,706.84 2,715.34 0.0M
2021-12-24 2,727.49 2,730.81 2,720.80 2,722.64 0.0M
2021-12-23 2,713.73 2,720.66 2,711.40 2,720.66 0.0M
2021-12-22 2,705.98 2,708.06 2,696.08 2,701.79 0.0M
2021-12-21 2,701.55 2,711.17 2,684.28 2,698.68 0.0M
2021-12-20 2,725.59 2,725.59 2,672.97 2,672.97 0.0M
2021-12-17 2,761.59 2,767.50 2,739.57 2,746.98 0.0M
2021-12-16 2,760.87 2,768.27 2,753.19 2,767.39 0.0M
2021-12-15 2,726.21 2,748.84 2,726.21 2,738.35 0.0M
2021-12-14 2,732.37 2,738.61 2,719.40 2,728.58 0.0M
2021-12-13 2,758.08 2,758.80 2,725.74 2,734.52 0.0M
2021-12-10 2,757.78 2,759.33 2,732.16 2,738.13 0.0M
2021-12-09 2,761.28 2,768.76 2,744.92 2,751.07 0.0M
2021-12-08 2,778.84 2,778.84 2,758.71 2,764.94 0.0M
2021-12-07 2,715.45 2,764.36 2,709.18 2,764.36 0.0M
2021-12-06 2,703.41 2,709.42 2,688.55 2,689.59 0.0M
2021-12-03 2,653.17 2,691.82 2,650.51 2,691.82 0.0M
2021-12-02 2,625.86 2,659.07 2,625.39 2,633.09 0.0M
2021-12-01 2,613.87 2,650.89 2,599.36 2,639.05 0.0M
2021-11-30 2,658.73 2,682.27 2,615.69 2,617.12 0.0M
2021-11-29 2,663.41 2,676.66 2,630.45 2,631.58 0.0M
2021-11-26 2,736.23 2,736.23 2,691.39 2,697.15 0.0M
2021-11-25 2,746.36 2,750.96 2,740.39 2,742.46 0.0M
2021-11-24 2,760.89 2,772.58 2,738.38 2,739.18 0.0M
2021-11-22 2,744.39 2,757.19 2,731.84 2,753.41 0.0M
2021-11-19 2,740.45 2,754.73 2,735.40 2,752.68 0.0M
2021-11-18 2,743.17 2,750.67 2,727.84 2,743.05 0.0M
2021-11-17 2,780.85 2,780.85 2,750.59 2,750.59 0.0M
2021-11-16 2,797.96 2,801.10 2,780.09 2,780.78 0.0M
2021-11-15 2,809.37 2,812.61 2,787.24 2,789.43 0.0M
2021-11-12 2,771.70 2,804.45 2,771.70 2,798.49 0.0M
2021-11-11 2,769.62 2,772.63 2,761.38 2,762.69 0.0M
2021-11-10 2,786.74 2,787.44 2,768.84 2,771.33 0.0M
2021-11-09 2,813.70 2,819.31 2,783.66 2,783.66 0.0M
2021-11-08 2,830.37 2,831.49 2,812.58 2,813.25 0.0M
2021-11-05 2,841.23 2,841.86 2,812.87 2,818.99 0.0M
2021-11-04 2,841.57 2,855.49 2,839.66 2,855.49 0.0M
2021-11-02 2,845.20 2,848.03 2,824.06 2,824.06 0.0M
2021-11-01 2,835.15 2,854.67 2,829.45 2,854.67 0.0M
2021-10-29 2,802.83 2,804.33 2,785.20 2,801.97 0.0M
2021-10-28 2,794.75 2,811.93 2,782.27 2,800.68 0.0M
2021-10-27 2,820.59 2,821.43 2,802.74 2,808.52 0.0M
2021-10-26 2,810.03 2,828.04 2,804.50 2,822.15 0.0M
2021-10-25 2,786.33 2,808.15 2,786.33 2,792.11 0.0M
2021-10-22 2,781.73 2,808.56 2,776.75 2,795.57 0.0M
2021-10-21 2,820.84 2,827.38 2,797.52 2,797.52 0.0M
2021-10-20 2,849.48 2,852.55 2,821.41 2,823.16 0.0M
2021-10-19 2,832.31 2,839.04 2,822.69 2,837.60 0.0M
2021-10-18 2,826.71 2,832.20 2,810.57 2,832.20 0.0M
2021-10-15 2,777.89 2,815.88 2,777.43 2,815.88 0.0M
2021-10-14 2,760.69 2,760.69 2,748.02 2,759.22 0.0M
2021-10-13 2,778.54 2,778.80 2,761.34 2,766.30 0.0M
2021-10-12 2,799.50 2,799.50 2,782.06 2,783.23 0.0M
2021-10-11 2,781.47 2,809.65 2,778.56 2,809.65 0.0M
2021-10-08 2,780.22 2,797.32 2,775.06 2,775.16 0.0M
2021-10-07 2,767.31 2,773.35 2,746.76 2,748.10 0.0M
2021-10-06 2,774.47 2,806.75 2,749.41 2,760.46 0.0M
2021-10-05 2,765.61 2,778.18 2,731.74 2,753.98 0.0M
2021-10-04 2,826.67 2,828.77 2,780.87 2,788.95 0.0M
2021-10-01 2,835.65 2,843.18 2,792.42 2,797.09 0.0M
2021-09-30 2,887.51 2,889.96 2,860.21 2,860.21 0.0M
2021-09-29 2,870.87 2,882.10 2,852.51 2,882.10 0.0M
2021-09-28 2,943.87 2,943.87 2,903.16 2,935.80 0.0M
2021-09-27 2,968.37 2,976.28 2,940.50 2,941.69 0.0M
2021-09-24 2,932.69 2,964.41 2,931.40 2,963.32 0.0M
2021-09-22 2,910.20 2,915.64 2,885.59 2,885.59 0.0M
2021-09-21 2,932.38 2,937.33 2,908.65 2,922.61 0.0M
2021-09-17 2,963.24 2,986.11 2,958.38 2,986.11 0.0M
2021-09-16 2,975.31 2,980.01 2,943.60 2,967.45 0.0M
2021-09-15 2,972.68 2,973.12 2,950.49 2,969.11 0.0M
2021-09-14 2,973.63 3,010.86 2,971.19 3,010.86 0.0M
2021-09-13 2,928.24 2,968.95 2,925.67 2,968.95 0.0M
2021-09-10 2,892.65 2,938.24 2,892.65 2,938.24 0.0M
2021-09-09 2,888.54 2,901.90 2,884.56 2,891.96 0.0M
2021-09-08 2,879.03 2,905.01 2,878.46 2,905.01 0.0M
2021-09-07 2,877.24 2,889.51 2,873.70 2,881.89 0.0M
2021-09-06 2,854.56 2,860.30 2,846.43 2,860.30 0.0M
2021-09-03 2,803.15 2,838.97 2,803.15 2,836.52 0.0M
2021-09-02 2,797.27 2,800.47 2,784.16 2,796.11 0.0M
2021-09-01 2,781.79 2,797.75 2,781.79 2,797.55 0.0M
2021-08-31 2,765.65 2,793.70 2,759.88 2,780.04 0.0M
2021-08-30 2,750.44 2,775.37 2,750.00 2,775.37 0.0M
2021-08-27 2,723.84 2,730.11 2,715.29 2,730.11 0.0M
2021-08-26 2,729.82 2,734.00 2,723.10 2,732.06 0.0M
2021-08-25 2,734.29 2,744.95 2,721.95 2,726.34 0.0M
2021-08-24 2,704.62 2,729.64 2,704.62 2,728.62 0.0M
2021-08-23 2,679.29 2,702.87 2,679.29 2,695.47 0.0M
2021-08-20 2,684.37 2,697.09 2,653.52 2,655.28 0.0M
2021-08-19 2,717.03 2,719.64 2,685.86 2,685.86 0.0M
2021-08-18 2,725.38 2,743.07 2,709.33 2,732.71 0.0M
2021-08-17 2,745.62 2,750.63 2,722.44 2,722.44 0.0M
2021-08-16 2,769.11 2,770.01 2,730.86 2,733.02 0.0M
2021-08-13 2,778.00 2,778.94 2,769.16 2,777.60 0.0M
2021-08-12 2,783.29 2,789.68 2,777.57 2,779.65 0.0M
2021-08-11 2,764.03 2,773.22 2,760.84 2,770.50 0.0M
2021-08-10 2,748.00 2,766.99 2,746.30 2,749.37 0.0M
2021-08-06 2,740.35 2,746.33 2,731.59 2,739.34 0.0M
2021-08-05 2,734.53 2,743.19 2,734.53 2,736.43 0.0M
2021-08-04 2,768.74 2,769.09 2,743.04 2,744.20 0.0M
2021-08-03 2,773.98 2,781.69 2,767.96 2,770.95 0.0M
2021-08-02 2,743.15 2,786.73 2,742.43 2,784.36 0.0M
2021-07-30 2,745.40 2,745.87 2,720.99 2,721.48 0.0M
2021-07-29 2,753.75 2,755.00 2,741.85 2,754.32 0.0M
2021-07-28 2,747.72 2,763.74 2,740.42 2,747.34 0.0M
2021-07-27 2,756.62 2,765.48 2,751.80 2,764.89 0.0M
2021-07-26 2,739.83 2,743.18 2,733.03 2,742.46 0.0M
2021-07-21 2,703.11 2,719.84 2,694.00 2,697.67 0.0M
2021-07-20 2,673.29 2,685.43 2,670.31 2,672.19 0.0M
2021-07-19 2,713.96 2,714.27 2,685.83 2,694.23 0.0M
2021-07-16 2,725.85 2,744.00 2,723.69 2,735.69 0.0M
2021-07-15 2,762.30 2,763.65 2,735.20 2,735.68 0.0M
2021-07-14 2,755.66 2,775.21 2,754.88 2,763.71 0.0M
2021-07-13 2,747.10 2,770.32 2,747.10 2,770.32 0.0M
2021-07-12 2,718.47 2,740.95 2,717.89 2,734.89 0.0M
2021-07-09 2,650.84 2,685.54 2,639.00 2,678.49 0.0M
2021-07-08 2,706.12 2,710.87 2,680.22 2,680.22 0.0M
2021-07-07 2,708.43 2,725.32 2,704.37 2,707.87 0.0M
2021-07-06 2,734.84 2,741.55 2,728.73 2,736.45 0.0M
2021-07-05 2,731.87 2,737.04 2,726.71 2,726.71 0.0M
2021-07-02 2,715.95 2,737.65 2,713.67 2,737.65 0.0M
2021-07-01 2,719.40 2,719.40 2,703.37 2,705.00 0.0M
2021-06-30 2,733.19 2,736.25 2,711.03 2,711.03 0.0M
2021-06-29 2,733.23 2,733.40 2,713.79 2,719.07 0.0M
2021-06-28 2,744.60 2,754.17 2,740.64 2,752.25 0.0M
2021-06-25 2,730.61 2,738.01 2,725.75 2,733.30 0.0M
2021-06-24 2,707.47 2,720.91 2,704.10 2,711.61 0.0M
2021-06-23 2,722.84 2,730.16 2,710.43 2,713.65 0.0M
2021-06-22 2,696.66 2,725.44 2,694.93 2,725.44 0.0M
2021-06-21 2,670.93 2,670.93 2,650.80 2,650.80 0.0M
2021-06-18 2,736.99 2,736.99 2,707.16 2,707.16 0.0M
2021-06-17 2,744.02 2,744.09 2,734.39 2,734.99 0.0M
2021-06-16 2,728.83 2,745.91 2,727.76 2,745.37 0.0M
2021-06-15 2,722.73 2,732.85 2,718.40 2,729.43 0.0M
2021-06-14 2,733.88 2,736.03 2,718.54 2,722.16 0.0M
2021-06-11 2,731.08 2,731.08 2,712.20 2,718.60 0.0M
2021-06-10 2,724.90 2,735.86 2,714.22 2,732.12 0.0M
2021-06-09 2,743.40 2,748.35 2,731.51 2,731.51 0.0M
2021-06-08 2,725.27 2,745.37 2,723.62 2,740.38 0.0M
2021-06-07 2,742.89 2,742.89 2,726.31 2,726.31 0.0M
2021-06-04 2,717.60 2,734.16 2,714.15 2,729.83 0.0M
2021-06-03 2,701.57 2,721.42 2,701.57 2,719.03 0.0M
2021-06-02 2,684.50 2,706.38 2,674.81 2,699.40 0.0M
2021-06-01 2,676.47 2,686.67 2,662.46 2,685.01 0.0M
2021-05-31 2,692.88 2,693.07 2,660.45 2,666.30 0.0M
2021-05-28 2,672.54 2,698.11 2,672.37 2,698.11 0.0M
2021-05-27 2,673.84 2,678.64 2,643.56 2,643.56 0.0M
2021-05-26 2,679.36 2,684.24 2,674.01 2,677.05 0.0M
2021-05-25 2,709.45 2,709.45 2,689.07 2,690.37 0.0M
2021-05-24 2,692.78 2,716.51 2,692.78 2,708.11 0.0M
2021-05-21 2,689.94 2,697.30 2,679.22 2,685.96 0.0M
2021-05-20 2,673.46 2,699.22 2,673.46 2,689.45 0.0M
2021-05-19 2,671.98 2,689.84 2,669.56 2,674.56 0.0M
2021-05-18 2,669.47 2,699.90 2,668.44 2,698.36 0.0M
2021-05-17 2,677.28 2,682.78 2,651.58 2,657.17 0.0M
2021-05-14 2,651.26 2,675.84 2,649.38 2,660.23 0.0M
2021-05-13 2,643.48 2,659.40 2,620.61 2,620.61 0.0M
2021-05-12 2,695.91 2,697.07 2,643.41 2,659.99 0.0M
2021-05-11 2,732.51 2,745.92 2,700.24 2,700.64 0.0M
2021-05-10 2,735.38 2,751.11 2,734.26 2,747.41 0.0M
2021-05-07 2,707.50 2,730.11 2,703.92 2,725.35 0.0M
2021-05-06 2,669.21 2,706.88 2,668.68 2,691.57 0.0M
2021-04-30 2,657.40 2,670.09 2,650.76 2,650.76 0.0M
2021-04-28 2,665.28 2,667.93 2,652.88 2,652.88 0.0M
2021-04-27 2,669.41 2,678.80 2,658.43 2,661.60 0.0M
2021-04-26 2,684.77 2,684.79 2,663.56 2,666.84 0.0M
2021-04-23 2,679.70 2,690.81 2,673.89 2,674.48 0.0M
2021-04-22 2,693.53 2,699.03 2,678.36 2,689.46 0.0M
2021-04-21 2,681.12 2,682.18 2,650.13 2,660.13 0.0M
2021-04-20 2,732.97 2,735.88 2,715.66 2,715.66 0.0M
2021-04-19 2,755.30 2,765.99 2,751.31 2,752.96 0.0M
2021-04-16 2,756.58 2,757.42 2,740.01 2,752.17 0.0M
2021-04-15 2,742.35 2,758.48 2,742.22 2,751.37 0.0M
2021-04-14 2,747.03 2,747.03 2,728.32 2,740.13 0.0M
2021-04-13 2,748.33 2,770.67 2,748.33 2,754.77 0.0M
2021-04-12 2,745.87 2,750.34 2,735.63 2,747.42 0.0M
2021-04-09 2,734.30 2,754.21 2,729.60 2,730.70 0.0M
2021-04-08 2,761.48 2,763.74 2,727.76 2,729.81 0.0M
2021-04-07 2,745.33 2,783.59 2,741.06 2,783.59 0.0M
2021-04-06 2,784.15 2,785.17 2,732.42 2,743.27 0.0M
2021-04-05 2,765.96 2,787.51 2,756.14 2,783.56 0.0M
2021-04-02 2,763.95 2,766.85 2,742.35 2,756.30 0.0M
2021-04-01 2,773.11 2,778.52 2,741.10 2,745.04 0.0M
2021-03-31 2,786.75 2,796.14 2,759.98 2,759.98 0.0M
2021-03-30 2,802.55 2,810.64 2,778.32 2,805.69 0.0M
2021-03-29 2,869.39 2,870.68 2,808.81 2,844.52 0.0M
2021-03-26 2,840.35 2,846.09 2,832.56 2,842.41 0.0M
2021-03-25 2,787.55 2,823.14 2,785.14 2,813.85 0.0M
2021-03-24 2,809.95 2,813.03 2,755.48 2,760.65 0.0M
2021-03-23 2,891.52 2,891.52 2,838.22 2,838.22 0.0M
2021-03-22 2,881.06 2,897.09 2,869.07 2,889.05 0.0M
2021-03-19 2,841.77 2,889.92 2,835.48 2,889.92 0.0M
2021-03-18 2,840.39 2,855.28 2,830.57 2,855.02 0.0M
2021-03-17 2,806.97 2,834.61 2,806.12 2,834.61 0.0M
2021-03-16 2,790.81 2,819.95 2,790.34 2,819.95 0.0M
2021-03-15 2,759.55 2,794.81 2,759.55 2,794.81 0.0M
2021-03-12 2,723.04 2,742.73 2,711.35 2,742.73 0.0M
2021-03-11 2,708.24 2,734.24 2,704.68 2,731.51 0.0M
2021-03-10 2,703.45 2,710.79 2,690.31 2,702.57 0.0M
2021-03-09 2,687.89 2,713.60 2,672.36 2,711.93 0.0M
2021-03-08 2,677.64 2,685.71 2,649.89 2,664.77 0.0M
2021-03-05 2,630.01 2,653.50 2,602.75 2,653.50 0.0M
2021-03-04 2,622.42 2,637.82 2,604.48 2,637.17 0.0M
2021-03-03 2,612.84 2,635.72 2,607.01 2,635.43 0.0M
2021-03-02 2,631.58 2,631.58 2,592.30 2,612.10 0.0M
2021-03-01 2,588.14 2,621.79 2,583.29 2,621.79 0.0M
2021-02-26 2,599.62 2,599.83 2,562.20 2,562.20 0.0M
2021-02-25 2,629.53 2,631.74 2,618.77 2,623.67 0.0M
2021-02-24 2,636.47 2,636.47 2,600.98 2,602.90 0.0M
2021-02-22 2,628.16 2,645.77 2,627.52 2,633.35 0.0M
2021-02-19 2,610.52 2,614.63 2,596.45 2,607.29 0.0M
2021-02-18 2,666.07 2,666.07 2,621.40 2,625.52 0.0M
2021-02-17 2,645.18 2,671.89 2,644.45 2,667.38 0.0M
2021-02-16 2,655.93 2,659.03 2,638.16 2,648.63 0.0M
2021-02-15 2,655.95 2,656.25 2,640.74 2,653.75 0.0M
2021-02-12 2,644.90 2,648.54 2,636.65 2,639.31 0.0M
2021-02-10 2,631.19 2,643.17 2,627.55 2,637.11 0.0M
2021-02-09 2,641.94 2,641.94 2,622.94 2,639.10 0.0M
2021-02-08 2,609.88 2,641.25 2,609.88 2,641.25 0.0M
2021-02-05 2,583.40 2,599.98 2,581.57 2,598.34 0.0M
2021-02-04 2,559.31 2,574.78 2,558.69 2,571.16 0.0M
2021-02-03 2,548.68 2,562.21 2,548.09 2,561.53 0.0M
2021-02-02 2,512.30 2,539.66 2,509.77 2,539.66 0.0M
2021-02-01 2,479.79 2,516.36 2,479.78 2,504.26 0.0M
2021-01-29 2,529.01 2,531.22 2,483.72 2,483.72 0.0M
2021-01-28 2,496.72 2,535.43 2,494.17 2,526.68 0.0M
2021-01-27 2,523.47 2,531.19 2,520.16 2,527.97 0.0M
2021-01-26 2,520.99 2,522.32 2,509.91 2,515.90 0.0M
2021-01-25 2,520.85 2,525.52 2,514.24 2,523.29 0.0M
2021-01-22 2,513.10 2,519.55 2,509.79 2,509.79 0.0M
2021-01-21 2,527.81 2,548.28 2,524.52 2,526.63 0.0M
2021-01-20 2,519.63 2,524.69 2,504.38 2,522.36 0.0M
2021-01-19 2,528.53 2,532.20 2,516.55 2,516.55 0.0M
2021-01-18 2,515.14 2,529.04 2,508.45 2,524.47 0.0M
2021-01-15 2,563.96 2,565.85 2,528.32 2,528.32 0.0M
2021-01-14 2,564.80 2,576.61 2,551.72 2,563.87 0.0M
2021-01-13 2,558.15 2,569.80 2,557.01 2,569.80 0.0M
2021-01-12 2,549.60 2,563.25 2,544.52 2,562.61 0.0M
2021-01-08 2,525.12 2,558.06 2,520.70 2,558.06 0.0M
2021-01-07 2,513.25 2,537.64 2,513.07 2,522.74 0.0M
2021-01-06 2,468.27 2,489.44 2,465.85 2,484.70 0.0M
2021-01-05 2,457.05 2,473.46 2,451.04 2,465.26 0.0M
2021-01-04 2,500.96 2,500.96 2,446.53 2,464.61 0.0M