TOPIX Net Total Return (TOPXDVNET)

TOPXDVNET
🏛️ 일본 →
5,099.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,985.58 2,985.58 2,985.58 2,985.58 0.0M
2021-12-29 2,995.56 2,995.56 2,995.56 2,995.56 0.0M
2021-12-28 3,001.36 3,001.36 3,001.36 3,001.36 0.0M
2021-12-27 2,960.76 2,960.76 2,960.76 2,960.76 0.0M
2021-12-24 2,974.06 2,974.06 2,974.06 2,974.06 0.0M
2021-12-23 2,978.02 2,978.02 2,978.02 2,978.02 0.0M
2021-12-22 2,951.20 2,951.20 2,951.20 2,951.20 0.0M
2021-12-21 2,948.62 2,948.62 2,948.62 2,948.62 0.0M
2021-12-20 2,906.01 2,906.01 2,906.01 2,906.01 0.0M
2021-12-17 2,970.59 2,970.59 2,970.59 2,970.59 0.0M
2021-12-16 3,013.41 3,013.41 3,013.41 3,013.41 0.0M
2021-12-15 2,970.03 2,970.03 2,970.03 2,970.03 0.0M
2021-12-14 2,954.64 2,954.64 2,954.64 2,954.64 0.0M
2021-12-13 2,961.09 2,961.09 2,961.09 2,961.09 0.0M
2021-12-10 2,957.13 2,957.13 2,957.13 2,957.13 0.0M
2021-12-09 2,980.05 2,980.05 2,980.05 2,980.05 0.0M
2021-12-08 2,997.18 2,997.18 2,997.18 2,997.18 0.0M
2021-12-07 2,978.64 2,978.64 2,978.64 2,978.64 0.0M
2021-12-06 2,915.31 2,915.31 2,915.31 2,915.31 0.0M
2021-12-03 2,930.75 2,930.75 2,930.75 2,930.75 0.0M
2021-12-02 2,883.61 2,883.61 2,883.61 2,883.61 0.0M
2021-12-01 2,899.13 2,899.13 2,899.13 2,899.13 0.0M
2021-11-30 2,886.59 2,886.59 2,886.59 2,886.59 0.0M
2021-11-29 2,916.01 2,916.01 2,916.01 2,916.01 0.0M
2021-11-26 2,970.55 2,970.55 2,970.55 2,970.55 0.0M
2021-11-25 3,031.48 3,031.48 3,031.48 3,031.48 0.0M
2021-11-24 3,021.64 3,021.64 3,021.64 3,021.64 0.0M
2021-11-22 3,057.10 3,057.10 3,057.10 3,057.10 0.0M
2021-11-19 3,059.66 3,059.66 3,059.66 3,059.66 0.0M
2021-11-18 3,046.19 3,046.19 3,046.19 3,046.19 0.0M
2021-11-17 3,050.39 3,050.39 3,050.39 3,050.39 0.0M
2021-11-16 3,069.08 3,069.08 3,069.08 3,069.08 0.0M
2021-11-15 3,065.64 3,065.64 3,065.64 3,065.64 0.0M
2021-11-12 3,053.78 3,053.78 3,053.78 3,053.78 0.0M
2021-11-11 3,014.41 3,014.41 3,014.41 3,014.41 0.0M
2021-11-10 3,004.91 3,004.91 3,004.91 3,004.91 0.0M
2021-11-09 3,021.09 3,021.09 3,021.09 3,021.09 0.0M
2021-11-08 3,045.71 3,045.71 3,045.71 3,045.71 0.0M
2021-11-05 3,055.00 3,055.00 3,055.00 3,055.00 0.0M
2021-11-04 3,076.15 3,076.15 3,076.15 3,076.15 0.0M
2021-11-02 3,040.40 3,040.40 3,040.40 3,040.40 0.0M
2021-11-01 3,059.93 3,059.93 3,059.93 3,059.93 0.0M
2021-10-29 2,994.77 2,994.77 2,994.77 2,994.77 0.0M
2021-10-28 2,992.25 2,992.25 2,992.25 2,992.25 0.0M
2021-10-27 3,013.38 3,013.38 3,013.38 3,013.38 0.0M
2021-10-26 3,020.24 3,020.24 3,020.24 3,020.24 0.0M
2021-10-25 2,985.86 2,985.86 2,985.86 2,985.86 0.0M
2021-10-22 2,996.05 2,996.05 2,996.05 2,996.05 0.0M
2021-10-21 2,993.93 2,993.93 2,993.93 2,993.93 0.0M
2021-10-20 3,034.11 3,034.11 3,034.11 3,034.11 0.0M
2021-10-19 3,032.47 3,032.47 3,032.47 3,032.47 0.0M
2021-10-18 3,021.48 3,021.48 3,021.48 3,021.48 0.0M
2021-10-15 3,028.52 3,028.52 3,028.52 3,028.52 0.0M
2021-10-14 2,973.21 2,973.21 2,973.21 2,973.21 0.0M
2021-10-13 2,953.56 2,953.56 2,953.56 2,953.56 0.0M
2021-10-12 2,966.79 2,966.79 2,966.79 2,966.79 0.0M
2021-10-11 2,987.59 2,987.59 2,987.59 2,987.59 0.0M
2021-10-08 2,935.63 2,935.63 2,935.63 2,935.63 0.0M
2021-10-07 2,902.36 2,902.36 2,902.36 2,902.36 0.0M
2021-10-06 2,905.79 2,905.79 2,905.79 2,905.79 0.0M
2021-10-05 2,914.52 2,914.52 2,914.52 2,914.52 0.0M
2021-10-04 2,953.69 2,953.69 2,953.69 2,953.69 0.0M
2021-10-01 2,972.23 2,972.23 2,972.23 2,972.23 0.0M
2021-09-30 3,037.85 3,037.85 3,037.85 3,037.85 0.0M
2021-09-29 3,050.00 3,050.00 3,050.00 3,050.00 0.0M
2021-09-28 3,094.61 3,094.61 3,094.61 3,094.61 0.0M
2021-09-27 3,103.48 3,103.48 3,103.48 3,103.48 0.0M
2021-09-24 3,107.95 3,107.95 3,107.95 3,107.95 0.0M
2021-09-22 3,037.79 3,037.79 3,037.79 3,037.79 0.0M
2021-09-21 3,069.00 3,069.00 3,069.00 3,069.00 0.0M
2021-09-17 3,121.95 3,121.95 3,121.95 3,121.95 0.0M
2021-09-16 3,107.08 3,107.08 3,107.08 3,107.08 0.0M
2021-09-15 3,116.25 3,116.25 3,116.25 3,116.25 0.0M
2021-09-14 3,149.66 3,149.66 3,149.66 3,149.66 0.0M
2021-09-13 3,118.21 3,118.21 3,118.21 3,118.21 0.0M
2021-09-10 3,109.20 3,109.20 3,109.20 3,109.20 0.0M
2021-09-09 3,069.48 3,069.48 3,069.48 3,069.48 0.0M
2021-09-08 3,091.30 3,091.30 3,091.30 3,091.30 0.0M
2021-09-07 3,067.17 3,067.17 3,067.17 3,067.17 0.0M
2021-09-06 3,034.23 3,034.23 3,034.23 3,034.23 0.0M
2021-09-03 2,995.93 2,995.93 2,995.93 2,995.93 0.0M
2021-09-02 2,948.54 2,948.54 2,948.54 2,948.54 0.0M
2021-09-01 2,944.41 2,944.41 2,944.41 2,944.41 0.0M
2021-08-31 2,914.54 2,914.54 2,914.54 2,914.54 0.0M
2021-08-30 2,898.68 2,898.68 2,898.68 2,898.68 0.0M
2021-08-27 2,866.37 2,866.37 2,866.37 2,866.37 0.0M
2021-08-26 2,876.14 2,876.14 2,876.14 2,876.14 0.0M
2021-08-25 2,876.61 2,876.61 2,876.61 2,876.61 0.0M
2021-08-24 2,874.43 2,874.43 2,874.43 2,874.43 0.0M
2021-08-23 2,846.12 2,846.12 2,846.12 2,846.12 0.0M
2021-08-20 2,794.90 2,794.90 2,794.90 2,794.90 0.0M
2021-08-19 2,819.44 2,819.44 2,819.44 2,819.44 0.0M
2021-08-18 2,859.19 2,859.19 2,859.19 2,859.19 0.0M
2021-08-17 2,846.79 2,846.79 2,846.79 2,846.79 0.0M
2021-08-16 2,860.69 2,860.69 2,860.69 2,860.69 0.0M
2021-08-13 2,907.37 2,907.37 2,907.37 2,907.37 0.0M
2021-08-12 2,903.15 2,903.15 2,903.15 2,903.15 0.0M
2021-08-11 2,903.94 2,903.94 2,903.94 2,903.94 0.0M
2021-08-10 2,877.48 2,877.48 2,877.48 2,877.48 0.0M
2021-08-06 2,867.17 2,867.17 2,867.17 2,867.17 0.0M
2021-08-05 2,866.64 2,866.64 2,866.64 2,866.64 0.0M
2021-08-04 2,855.42 2,855.42 2,855.42 2,855.42 0.0M
2021-08-03 2,869.85 2,869.85 2,869.85 2,869.85 0.0M
2021-08-02 2,883.08 2,883.08 2,883.08 2,883.08 0.0M
2021-07-30 2,825.17 2,825.17 2,825.17 2,825.17 0.0M
2021-07-29 2,864.31 2,864.31 2,864.31 2,864.31 0.0M
2021-07-28 2,852.59 2,852.59 2,852.59 2,852.59 0.0M
2021-07-27 2,879.92 2,879.92 2,879.92 2,879.92 0.0M
2021-07-26 2,861.47 2,861.47 2,861.47 2,861.47 0.0M
2021-07-21 2,829.95 2,829.95 2,829.95 2,829.95 0.0M
2021-07-20 2,806.88 2,806.88 2,806.88 2,806.88 0.0M
2021-07-19 2,833.98 2,833.98 2,833.98 2,833.98 0.0M
2021-07-16 2,871.22 2,871.22 2,871.22 2,871.22 0.0M
2021-07-15 2,882.25 2,882.25 2,882.25 2,882.25 0.0M
2021-07-14 2,917.24 2,917.24 2,917.24 2,917.24 0.0M
2021-07-13 2,923.90 2,923.90 2,923.90 2,923.90 0.0M
2021-07-12 2,902.63 2,902.63 2,902.63 2,902.63 0.0M
2021-07-09 2,841.78 2,841.78 2,841.78 2,841.78 0.0M
2021-07-08 2,853.58 2,853.58 2,853.58 2,853.58 0.0M
2021-07-07 2,879.38 2,879.38 2,879.38 2,879.38 0.0M
2021-07-06 2,904.36 2,904.36 2,904.36 2,904.36 0.0M
2021-07-05 2,896.19 2,896.19 2,896.19 2,896.19 0.0M
2021-07-02 2,907.07 2,907.07 2,907.07 2,907.07 0.0M
2021-07-01 2,881.65 2,881.65 2,881.65 2,881.65 0.0M
2021-06-30 2,888.12 2,888.12 2,888.12 2,888.12 0.0M
2021-06-29 2,896.72 2,896.72 2,896.72 2,896.72 0.0M
2021-06-28 2,918.10 2,918.10 2,918.10 2,918.10 0.0M
2021-06-25 2,913.62 2,913.62 2,913.62 2,913.62 0.0M
2021-06-24 2,890.53 2,890.53 2,890.53 2,890.53 0.0M
2021-06-23 2,893.56 2,893.56 2,893.56 2,893.56 0.0M
2021-06-22 2,908.98 2,908.98 2,908.98 2,908.98 0.0M
2021-06-21 2,819.79 2,819.79 2,819.79 2,819.79 0.0M
2021-06-18 2,889.73 2,889.73 2,889.73 2,889.73 0.0M
2021-06-17 2,914.98 2,914.98 2,914.98 2,914.98 0.0M
2021-06-16 2,933.22 2,933.22 2,933.22 2,933.22 0.0M
2021-06-15 2,932.65 2,932.65 2,932.65 2,932.65 0.0M
2021-06-14 2,909.31 2,909.31 2,909.31 2,909.31 0.0M
2021-06-11 2,900.80 2,900.80 2,900.80 2,900.80 0.0M
2021-06-10 2,904.83 2,904.83 2,904.83 2,904.83 0.0M
2021-06-09 2,905.44 2,905.44 2,905.44 2,905.44 0.0M
2021-06-08 2,913.61 2,913.61 2,913.61 2,913.61 0.0M
2021-06-07 2,910.93 2,910.93 2,910.93 2,910.93 0.0M
2021-06-04 2,908.48 2,908.48 2,908.48 2,908.48 0.0M
2021-06-03 2,907.74 2,907.74 2,907.74 2,907.74 0.0M
2021-06-02 2,883.45 2,883.45 2,883.45 2,883.45 0.0M
2021-06-01 2,859.47 2,859.47 2,859.47 2,859.47 0.0M
2021-05-31 2,854.73 2,854.73 2,854.73 2,854.73 0.0M
2021-05-28 2,889.33 2,889.33 2,889.33 2,889.33 0.0M
2021-05-27 2,835.19 2,835.19 2,835.19 2,835.19 0.0M
2021-05-26 2,849.51 2,849.51 2,849.51 2,849.51 0.0M
2021-05-25 2,847.80 2,847.80 2,847.80 2,847.80 0.0M
2021-05-24 2,838.19 2,838.19 2,838.19 2,838.19 0.0M
2021-05-21 2,825.80 2,825.80 2,825.80 2,825.80 0.0M
2021-05-20 2,812.79 2,812.79 2,812.79 2,812.79 0.0M
2021-05-19 2,811.77 2,811.77 2,811.77 2,811.77 0.0M
2021-05-18 2,830.31 2,830.31 2,830.31 2,830.31 0.0M
2021-05-17 2,787.46 2,787.46 2,787.46 2,787.46 0.0M
2021-05-14 2,794.24 2,794.24 2,794.24 2,794.24 0.0M
2021-05-13 2,743.23 2,743.23 2,743.23 2,743.23 0.0M
2021-05-12 2,786.11 2,786.11 2,786.11 2,786.11 0.0M
2021-05-11 2,827.60 2,827.60 2,827.60 2,827.60 0.0M
2021-05-10 2,896.36 2,896.36 2,896.36 2,896.36 0.0M
2021-05-07 2,867.85 2,867.85 2,867.85 2,867.85 0.0M
2021-05-06 2,859.46 2,859.46 2,859.46 2,859.46 0.0M
2021-04-30 2,816.20 2,816.20 2,816.20 2,816.20 0.0M
2021-04-28 2,831.88 2,831.88 2,831.88 2,831.88 0.0M
2021-04-27 2,823.68 2,823.68 2,823.68 2,823.68 0.0M
2021-04-26 2,845.33 2,845.33 2,845.33 2,845.33 0.0M
2021-04-23 2,840.62 2,840.62 2,840.62 2,840.62 0.0M
2021-04-22 2,851.78 2,851.78 2,851.78 2,851.78 0.0M
2021-04-21 2,800.88 2,800.88 2,800.88 2,800.88 0.0M
2021-04-20 2,857.34 2,857.34 2,857.34 2,857.34 0.0M
2021-04-19 2,902.31 2,902.31 2,902.31 2,902.31 0.0M
2021-04-16 2,908.70 2,908.70 2,908.70 2,908.70 0.0M
2021-04-15 2,906.11 2,906.11 2,906.11 2,906.11 0.0M
2021-04-14 2,895.80 2,895.80 2,895.80 2,895.80 0.0M
2021-04-13 2,905.26 2,905.26 2,905.26 2,905.26 0.0M
2021-04-12 2,899.39 2,899.39 2,899.39 2,899.39 0.0M
2021-04-09 2,906.62 2,906.62 2,906.62 2,906.62 0.0M
2021-04-08 2,895.34 2,895.34 2,895.34 2,895.34 0.0M
2021-04-07 2,918.43 2,918.43 2,918.43 2,918.43 0.0M
2021-04-06 2,899.01 2,899.01 2,899.01 2,899.01 0.0M
2021-04-05 2,942.33 2,942.33 2,942.33 2,942.33 0.0M
2021-04-02 2,924.65 2,924.65 2,924.65 2,924.65 0.0M
2021-04-01 2,903.91 2,903.91 2,903.91 2,903.91 0.0M
2021-03-31 2,898.51 2,898.51 2,898.51 2,898.51 0.0M
2021-03-30 2,933.89 2,933.89 2,933.89 2,933.89 0.0M
2021-03-29 2,935.56 2,935.56 2,935.56 2,935.56 0.0M
2021-03-26 2,922.04 2,922.04 2,922.04 2,922.04 0.0M
2021-03-25 2,879.90 2,879.90 2,879.90 2,879.90 0.0M
2021-03-24 2,840.18 2,840.18 2,840.18 2,840.18 0.0M
2021-03-23 2,903.36 2,903.36 2,903.36 2,903.36 0.0M
2021-03-22 2,930.90 2,930.90 2,930.90 2,930.90 0.0M
2021-03-19 2,963.34 2,963.34 2,963.34 2,963.34 0.0M
2021-03-18 2,957.90 2,957.90 2,957.90 2,957.90 0.0M
2021-03-17 2,921.75 2,921.75 2,921.75 2,921.75 0.0M
2021-03-16 2,918.00 2,918.00 2,918.00 2,918.00 0.0M
2021-03-15 2,899.19 2,899.19 2,899.19 2,899.19 0.0M
2021-03-12 2,873.18 2,873.18 2,873.18 2,873.18 0.0M
2021-03-11 2,834.68 2,834.68 2,834.68 2,834.68 0.0M
2021-03-10 2,827.04 2,827.04 2,827.04 2,827.04 0.0M
2021-03-09 2,824.01 2,824.01 2,824.01 2,824.01 0.0M
2021-03-08 2,788.52 2,788.52 2,788.52 2,788.52 0.0M
2021-03-05 2,792.35 2,792.35 2,792.35 2,792.35 0.0M
2021-03-04 2,775.51 2,775.51 2,775.51 2,775.51 0.0M
2021-03-03 2,804.66 2,804.66 2,804.66 2,804.66 0.0M
2021-03-02 2,790.39 2,790.39 2,790.39 2,790.39 0.0M
2021-03-01 2,801.63 2,801.63 2,801.63 2,801.63 0.0M
2021-02-26 2,745.69 2,745.69 2,745.69 2,745.69 0.0M
2021-02-25 2,836.41 2,836.41 2,836.41 2,836.41 0.0M
2021-02-24 2,801.71 2,801.71 2,801.71 2,801.71 0.0M
2021-02-22 2,853.64 2,853.64 2,853.64 2,853.64 0.0M
2021-02-19 2,839.81 2,839.81 2,839.81 2,839.81 0.0M
2021-02-18 2,858.89 2,858.89 2,858.89 2,858.89 0.0M
2021-02-17 2,887.68 2,887.68 2,887.68 2,887.68 0.0M
2021-02-16 2,892.95 2,892.95 2,892.95 2,892.95 0.0M
2021-02-15 2,876.57 2,876.57 2,876.57 2,876.57 0.0M
2021-02-12 2,847.02 2,847.02 2,847.02 2,847.02 0.0M
2021-02-10 2,842.52 2,842.52 2,842.52 2,842.52 0.0M
2021-02-09 2,834.75 2,834.75 2,834.75 2,834.75 0.0M
2021-02-08 2,832.41 2,832.41 2,832.41 2,832.41 0.0M
2021-02-05 2,783.83 2,783.83 2,783.83 2,783.83 0.0M
2021-02-04 2,745.79 2,745.79 2,745.79 2,745.79 0.0M
2021-02-03 2,754.58 2,754.58 2,754.58 2,754.58 0.0M
2021-02-02 2,719.16 2,719.16 2,719.16 2,719.16 0.0M
2021-02-01 2,693.87 2,693.87 2,693.87 2,693.87 0.0M
2021-01-29 2,662.86 2,662.86 2,662.86 2,662.86 0.0M
2021-01-28 2,707.13 2,707.13 2,707.13 2,707.13 0.0M
2021-01-27 2,738.23 2,738.23 2,738.23 2,738.23 0.0M
2021-01-26 2,720.46 2,720.46 2,720.46 2,720.46 0.0M
2021-01-25 2,741.06 2,741.06 2,741.06 2,741.06 0.0M
2021-01-22 2,733.18 2,733.18 2,733.18 2,733.18 0.0M
2021-01-21 2,739.07 2,739.07 2,739.07 2,739.07 0.0M
2021-01-20 2,722.79 2,722.79 2,722.79 2,722.79 0.0M
2021-01-19 2,732.00 2,732.00 2,732.00 2,732.00 0.0M
2021-01-18 2,716.77 2,716.77 2,716.77 2,716.77 0.0M
2021-01-15 2,733.13 2,733.13 2,733.13 2,733.13 0.0M
2021-01-14 2,757.67 2,757.67 2,757.67 2,757.67 0.0M
2021-01-13 2,744.61 2,744.61 2,744.61 2,744.61 0.0M
2021-01-12 2,735.09 2,735.09 2,735.09 2,735.09 0.0M
2021-01-08 2,730.67 2,730.67 2,730.67 2,730.67 0.0M
2021-01-07 2,688.52 2,688.52 2,688.52 2,688.52 0.0M
2021-01-06 2,644.17 2,644.17 2,644.17 2,644.17 0.0M
2021-01-05 2,636.88 2,636.88 2,636.88 2,636.88 0.0M
2021-01-04 2,641.83 2,641.83 2,641.83 2,641.83 0.0M