TOPIX Small Market Dividend included (TOPXSDV)

TOPXSDV
🏛️ Japon →
6,397.92
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 6,397.92 6,397.92 6,397.92 6,397.92 0.0M
2025-09-26 6,440.64 6,440.64 6,440.64 6,440.64 0.0M
2025-09-25 6,404.12 6,404.12 6,404.12 6,404.12 0.0M
2025-09-24 6,379.04 6,379.04 6,379.04 6,379.04 0.0M
2025-09-23 6,370.25 6,370.25 6,370.25 6,370.25 0.0M
2025-09-22 6,370.25 6,370.25 6,370.25 6,370.25 0.0M
2025-09-19 6,358.86 6,358.86 6,358.86 6,358.86 0.0M
2025-09-18 6,352.11 6,352.11 6,352.11 6,352.11 0.0M
2025-09-17 6,327.31 6,327.31 6,327.31 6,327.31 0.0M
2025-09-16 6,396.08 6,396.08 6,396.08 6,396.08 0.0M
2025-09-15 6,367.30 6,367.30 6,367.30 6,367.30 0.0M
2025-09-12 6,367.30 6,367.30 6,367.30 6,367.30 0.0M
2025-09-11 6,350.41 6,350.41 6,350.41 6,350.41 0.0M
2025-09-10 6,335.38 6,335.38 6,335.38 6,335.38 0.0M
2025-09-09 6,314.20 6,314.20 6,314.20 6,314.20 0.0M
2025-09-08 6,326.66 6,326.66 6,326.66 6,326.66 0.0M
2025-09-06 6,278.13 6,278.13 6,278.13 6,278.13 0.0M
2025-09-05 6,278.13 6,278.13 6,278.13 6,278.13 0.0M
2025-09-04 6,235.47 6,235.47 6,235.47 6,235.47 0.0M
2025-09-03 6,197.47 6,197.47 6,197.47 6,197.47 0.0M
2025-09-02 6,210.31 6,210.31 6,210.31 6,210.31 0.0M
2025-09-01 6,196.70 6,196.70 6,196.70 6,196.70 0.0M
2025-08-29 6,204.93 6,204.93 6,204.93 6,204.93 0.0M
2025-08-28 6,208.11 6,208.11 6,208.11 6,208.11 0.0M
2025-08-27 6,189.28 6,189.28 6,189.28 6,189.28 0.0M
2025-08-26 6,181.88 6,181.88 6,181.88 6,181.88 0.0M
2025-08-25 6,216.82 6,216.82 6,216.82 6,216.82 0.0M
2025-08-22 6,200.92 6,200.92 6,200.92 6,200.92 0.0M
2025-08-21 6,170.38 6,170.38 6,170.38 6,170.38 0.0M
2025-08-20 6,164.82 6,164.82 6,164.82 6,164.82 0.0M
2025-08-19 6,182.80 6,182.80 6,182.80 6,182.80 0.0M
2025-08-18 6,162.68 6,162.68 6,162.68 6,162.68 0.0M
2025-08-15 6,123.35 6,123.35 6,123.35 6,123.35 0.0M
2025-08-14 6,113.69 6,113.69 6,113.69 6,113.69 0.0M
2025-08-13 6,145.32 6,145.32 6,145.32 6,145.32 0.0M
2025-08-12 6,119.35 6,119.35 6,119.35 6,119.35 0.0M
2025-08-11 6,107.17 6,107.17 6,107.17 6,107.17 0.0M
2025-08-08 6,107.17 6,107.17 6,107.17 6,107.17 0.0M
2025-08-07 6,085.69 6,085.69 6,085.69 6,085.69 0.0M
2025-08-06 6,058.45 6,058.45 6,058.45 6,058.45 0.0M
2025-08-05 5,994.58 5,994.58 5,994.58 5,994.58 0.0M
2025-08-04 5,952.39 5,952.39 5,952.39 5,952.39 0.0M
2025-08-01 5,986.86 5,986.86 5,986.86 5,986.86 0.0M
2025-07-31 5,935.94 5,935.94 5,935.94 5,935.94 0.0M
2025-07-30 5,875.22 5,875.22 5,875.22 5,875.22 0.0M
2025-07-29 5,844.46 5,844.46 5,844.46 5,844.46 0.0M
2025-07-28 5,848.77 5,848.77 5,848.77 5,848.77 0.0M
2025-07-25 5,869.32 5,869.32 5,869.32 5,869.32 0.0M
2025-07-24 5,855.88 5,855.88 5,855.88 5,855.88 0.0M
2025-07-23 5,792.62 5,792.62 5,792.62 5,792.62 0.0M
2025-07-22 5,727.89 5,727.89 5,727.89 5,727.89 0.0M
2025-07-21 5,728.72 5,728.72 5,728.72 5,728.72 0.0M
2025-07-18 5,728.72 5,728.72 5,728.72 5,728.72 0.0M
2025-07-17 5,745.64 5,745.64 5,745.64 5,745.64 0.0M
2025-07-16 5,712.55 5,712.55 5,712.55 5,712.55 0.0M
2025-07-15 5,725.94 5,725.94 5,725.94 5,725.94 0.0M
2025-07-14 5,731.69 5,731.69 5,731.69 5,731.69 0.0M
2025-07-11 5,715.16 5,715.16 5,715.16 5,715.16 0.0M
2025-07-10 5,685.83 5,685.83 5,685.83 5,685.83 0.0M
2025-07-09 5,697.74 5,697.74 5,697.74 5,697.74 0.0M
2025-07-08 5,639.32 5,639.32 5,639.32 5,639.32 0.0M
2025-07-07 5,605.69 5,605.69 5,605.69 5,605.69 0.0M
2025-07-04 5,616.33 5,616.33 5,616.33 5,616.33 0.0M
2025-07-03 5,603.21 5,603.21 5,603.21 5,603.21 0.0M
2025-07-02 5,608.04 5,608.04 5,608.04 5,608.04 0.0M
2025-07-01 5,615.58 5,615.58 5,615.58 5,615.58 0.0M
2025-06-30 5,634.11 5,634.11 5,634.11 5,634.11 0.0M
2025-06-27 5,630.06 5,630.06 5,630.06 5,630.06 0.0M
2025-06-26 5,585.39 5,585.39 5,585.39 5,585.39 0.0M
2025-06-25 5,544.37 5,544.37 5,544.37 5,544.37 0.0M
2025-06-24 5,537.53 5,537.53 5,537.53 5,537.53 0.0M
2025-06-23 5,514.92 5,514.92 5,514.92 5,514.92 0.0M
2025-06-20 5,509.19 5,509.19 5,509.19 5,509.19 0.0M
2025-06-19 5,523.34 5,523.34 5,523.34 5,523.34 0.0M
2025-06-18 5,523.09 5,523.09 5,523.09 5,523.09 0.0M
2025-06-17 5,504.50 5,504.50 5,504.50 5,504.50 0.0M
2025-06-16 5,483.05 5,483.05 5,483.05 5,483.05 0.0M
2025-06-14 5,453.38 5,453.38 5,453.38 5,453.38 0.0M
2025-06-13 5,453.38 5,453.38 5,453.38 5,453.38 0.0M
2025-06-12 5,502.78 5,502.78 5,502.78 5,502.78 0.0M
2025-06-11 5,499.56 5,499.56 5,499.56 5,499.56 0.0M
2025-06-10 5,465.97 5,465.97 5,465.97 5,465.97 0.0M
2025-06-09 5,476.82 5,476.82 5,476.82 5,476.82 0.0M
2025-06-06 5,466.12 5,466.12 5,466.12 5,466.12 0.0M
2025-06-05 5,455.62 5,455.62 5,455.62 5,455.62 0.0M
2025-06-04 5,468.44 5,468.44 5,468.44 5,468.44 0.0M
2025-06-03 5,437.57 5,437.57 5,437.57 5,437.57 0.0M
2025-06-02 5,448.42 5,448.42 5,448.42 5,448.42 0.0M
2025-05-30 5,454.99 5,454.99 5,454.99 5,454.99 0.0M
2025-05-29 5,431.32 5,431.32 5,431.32 5,431.32 0.0M
2025-05-28 5,393.95 5,393.95 5,393.95 5,393.95 0.0M
2025-05-27 5,383.20 5,383.20 5,383.20 5,383.20 0.0M
2025-05-26 5,356.93 5,356.93 5,356.93 5,356.93 0.0M
2025-05-23 5,323.77 5,323.77 5,323.77 5,323.77 0.0M
2025-05-22 5,293.50 5,293.50 5,293.50 5,293.50 0.0M
2025-05-21 5,309.75 5,309.75 5,309.75 5,309.75 0.0M
2025-05-20 5,311.39 5,311.39 5,311.39 5,311.39 0.0M
2025-05-19 5,358.00 5,358.00 5,358.00 5,358.00 0.0M
2025-05-16 5,344.99 5,344.99 5,344.99 5,344.99 0.0M
2025-05-15 5,340.98 5,340.98 5,340.98 5,340.98 0.0M
2025-05-14 5,377.22 5,377.22 5,377.22 5,377.22 0.0M
2025-05-13 5,384.06 5,384.06 5,384.06 5,384.06 0.0M
2025-05-12 5,382.54 5,382.54 5,382.54 5,382.54 0.0M
2025-05-09 5,329.46 5,329.46 5,329.46 5,329.46 0.0M
2025-05-08 5,267.62 5,267.62 5,267.62 5,267.62 0.0M
2025-05-07 5,250.57 5,250.57 5,250.57 5,250.57 0.0M
2025-05-02 5,210.20 5,210.20 5,210.20 5,210.20 0.0M
2025-05-01 5,214.16 5,214.16 5,214.16 5,214.16 0.0M
2025-04-30 5,241.01 5,241.01 5,241.01 5,241.01 0.0M
2025-04-28 5,221.64 5,221.64 5,221.64 5,221.64 0.0M
2025-04-25 5,188.92 5,188.92 5,188.92 5,188.92 0.0M
2025-04-24 5,165.05 5,165.05 5,165.05 5,165.05 0.0M
2025-04-23 5,192.08 5,192.08 5,192.08 5,192.08 0.0M
2025-04-22 5,143.21 5,143.21 5,143.21 5,143.21 0.0M
2025-04-21 5,113.49 5,113.49 5,113.49 5,113.49 0.0M
2025-04-18 5,120.58 5,120.58 5,120.58 5,120.58 0.0M
2025-04-17 5,007.96 5,007.96 5,007.96 5,007.96 0.0M
2025-04-16 4,971.13 4,971.13 4,971.13 4,971.13 0.0M
2025-04-15 4,984.74 4,984.74 4,984.74 4,984.74 0.0M
2025-04-14 4,977.95 4,977.95 4,977.95 4,977.95 0.0M
2025-04-11 4,920.65 4,920.65 4,920.65 4,920.65 0.0M
2025-04-10 4,957.44 4,957.44 4,957.44 4,957.44 0.0M
2025-04-09 4,669.28 4,669.28 4,669.28 4,669.28 0.0M
2025-04-08 4,795.21 4,795.21 4,795.21 4,795.21 0.0M
2025-04-07 4,512.30 4,512.30 4,512.30 4,512.30 0.0M
2025-04-04 4,844.63 4,844.63 4,844.63 4,844.63 0.0M
2025-04-03 5,046.64 5,046.64 5,046.64 5,046.64 0.0M
2025-04-02 5,176.12 5,176.12 5,176.12 5,176.12 0.0M
2025-04-01 5,205.64 5,205.64 5,205.64 5,205.64 0.0M
2025-03-31 5,224.30 5,224.30 5,224.30 5,224.30 0.0M
2025-03-28 5,369.14 5,369.14 5,369.14 5,369.14 0.0M
2025-03-27 5,402.06 5,402.06 5,402.06 5,402.06 0.0M
2025-03-26 5,384.33 5,384.33 5,384.33 5,384.33 0.0M
2025-03-25 5,352.17 5,352.17 5,352.17 5,352.17 0.0M
2025-03-24 5,341.04 5,341.04 5,341.04 5,341.04 0.0M
2025-03-21 5,365.26 5,365.26 5,365.26 5,365.26 0.0M
2025-03-19 5,356.95 5,356.95 5,356.95 5,356.95 0.0M
2025-03-18 5,339.34 5,339.34 5,339.34 5,339.34 0.0M
2025-03-17 5,294.24 5,294.24 5,294.24 5,294.24 0.0M
2025-03-14 5,250.93 5,250.93 5,250.93 5,250.93 0.0M
2025-03-13 5,227.29 5,227.29 5,227.29 5,227.29 0.0M
2025-03-12 5,217.02 5,217.02 5,217.02 5,217.02 0.0M
2025-03-11 5,172.33 5,172.33 5,172.33 5,172.33 0.0M
2025-03-10 5,216.94 5,216.94 5,216.94 5,216.94 0.0M
2025-03-07 5,237.38 5,237.38 5,237.38 5,237.38 0.0M
2025-03-06 5,271.98 5,271.98 5,271.98 5,271.98 0.0M
2025-03-05 5,211.65 5,211.65 5,211.65 5,211.65 0.0M
2025-03-04 5,180.58 5,180.58 5,180.58 5,180.58 0.0M
2025-03-03 5,206.67 5,206.67 5,206.67 5,206.67 0.0M
2025-02-28 5,129.60 5,129.60 5,129.60 5,129.60 0.0M
2025-02-27 5,175.84 5,175.84 5,175.84 5,175.84 0.0M
2025-02-26 5,130.87 5,130.87 5,130.87 5,130.87 0.0M
2025-02-25 5,143.20 5,143.20 5,143.20 5,143.20 0.0M
2025-02-21 5,162.65 5,162.65 5,162.65 5,162.65 0.0M
2025-02-20 5,189.17 5,189.17 5,189.17 5,189.17 0.0M
2025-02-19 5,252.52 5,252.52 5,252.52 5,252.52 0.0M
2025-02-18 5,273.88 5,273.88 5,273.88 5,273.88 0.0M
2025-02-17 5,257.51 5,257.51 5,257.51 5,257.51 0.0M
2025-02-14 5,279.42 5,279.42 5,279.42 5,279.42 0.0M
2025-02-13 5,301.90 5,301.90 5,301.90 5,301.90 0.0M
2025-02-12 5,251.78 5,251.78 5,251.78 5,251.78 0.0M
2025-02-10 5,235.76 5,235.76 5,235.76 5,235.76 0.0M
2025-02-07 5,239.74 5,239.74 5,239.74 5,239.74 0.0M
2025-02-06 5,235.95 5,235.95 5,235.95 5,235.95 0.0M
2025-02-05 5,192.20 5,192.20 5,192.20 5,192.20 0.0M
2025-02-04 5,173.78 5,173.78 5,173.78 5,173.78 0.0M
2025-02-03 5,162.14 5,162.14 5,162.14 5,162.14 0.0M
2025-01-31 5,261.57 5,261.57 5,261.57 5,261.57 0.0M
2025-01-30 5,266.67 5,266.67 5,266.67 5,266.67 0.0M
2025-01-29 5,231.42 5,231.42 5,231.42 5,231.42 0.0M
2025-01-28 5,216.13 5,216.13 5,216.13 5,216.13 0.0M
2025-01-27 5,187.74 5,187.74 5,187.74 5,187.74 0.0M
2025-01-24 5,161.31 5,161.31 5,161.31 5,161.31 0.0M
2025-01-23 5,142.54 5,142.54 5,142.54 5,142.54 0.0M
2025-01-22 5,151.25 5,151.25 5,151.25 5,151.25 0.0M
2025-01-21 5,121.72 5,121.72 5,121.72 5,121.72 0.0M
2025-01-20 5,104.06 5,104.06 5,104.06 5,104.06 0.0M
2025-01-17 5,060.66 5,060.66 5,060.66 5,060.66 0.0M
2025-01-16 5,066.98 5,066.98 5,066.98 5,066.98 0.0M
2025-01-15 5,070.65 5,070.65 5,070.65 5,070.65 0.0M
2025-01-14 5,057.27 5,057.27 5,057.27 5,057.27 0.0M
2025-01-10 5,114.76 5,114.76 5,114.76 5,114.76 0.0M
2025-01-09 5,132.37 5,132.37 5,132.37 5,132.37 0.0M
2025-01-08 5,176.26 5,176.26 5,176.26 5,176.26 0.0M
2025-01-07 5,210.53 5,210.53 5,210.53 5,210.53 0.0M
2025-01-06 5,205.96 5,205.96 5,205.96 5,205.96 0.0M