TOPIX Small Value (TOPXSV)

TOPXSV
🏛️ 일본 →
5,186.58
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
2023-12-29 3,665.28 3,678.46 3,657.52 3,675.09 0.0M
2023-12-28 3,638.03 3,662.56 3,637.45 3,661.91 0.0M
2023-12-27 3,624.49 3,653.40 3,622.00 3,653.40 0.0M
2023-12-26 3,602.85 3,614.04 3,599.15 3,610.67 0.0M
2023-12-25 3,638.96 3,638.96 3,594.08 3,597.15 0.0M
2023-12-22 3,592.59 3,621.25 3,591.25 3,614.97 0.0M
2023-12-21 3,581.66 3,593.81 3,578.51 3,578.51 0.0M
2023-12-20 3,607.32 3,628.02 3,605.94 3,609.15 0.0M
2023-12-19 3,590.01 3,604.04 3,571.33 3,599.81 0.0M
2023-12-18 3,571.33 3,591.23 3,544.73 3,584.07 0.0M
2023-12-15 3,598.74 3,612.21 3,585.13 3,601.91 0.0M
2023-12-14 3,643.02 3,650.14 3,586.12 3,595.49 0.0M
2023-12-13 3,645.26 3,655.00 3,625.83 3,638.99 0.0M
2023-12-12 3,659.68 3,662.03 3,631.54 3,636.66 0.0M
2023-12-11 3,630.24 3,650.20 3,624.76 3,650.20 0.0M
2023-12-08 3,639.06 3,652.79 3,588.69 3,600.27 0.0M
2023-12-07 3,662.23 3,671.27 3,651.38 3,655.51 0.0M
2023-12-06 3,631.06 3,695.62 3,631.06 3,691.06 0.0M
2023-12-05 3,659.23 3,670.73 3,626.20 3,626.20 0.0M
2023-12-04 3,662.22 3,678.49 3,640.45 3,668.30 0.0M
2023-12-01 3,681.64 3,684.47 3,667.77 3,673.11 0.0M
2023-11-30 3,638.90 3,668.53 3,631.21 3,663.06 0.0M
2023-11-29 3,659.77 3,674.67 3,641.75 3,643.70 0.0M
2023-11-28 3,659.01 3,673.91 3,652.16 3,670.88 0.0M
2023-11-27 3,667.24 3,671.60 3,640.41 3,650.54 0.0M
2023-11-24 3,651.04 3,656.78 3,643.11 3,652.25 0.0M
2023-11-22 3,595.87 3,640.76 3,595.87 3,631.30 0.0M
2023-11-21 3,594.30 3,613.14 3,581.13 3,604.20 0.0M
2023-11-20 3,631.33 3,647.57 3,594.84 3,595.79 0.0M
2023-11-17 3,572.94 3,625.53 3,572.94 3,625.53 0.0M
2023-11-16 3,593.30 3,610.76 3,567.48 3,577.65 0.0M
2023-11-15 3,606.85 3,617.21 3,589.37 3,603.86 0.0M
2023-11-14 3,606.29 3,609.60 3,582.49 3,592.47 0.0M
2023-11-13 3,616.20 3,616.20 3,581.38 3,592.39 0.0M
2023-11-10 3,570.25 3,606.01 3,554.73 3,605.06 0.0M
2023-11-09 3,543.15 3,588.12 3,529.66 3,579.98 0.0M
2023-11-08 3,622.90 3,627.07 3,524.19 3,543.00 0.0M
2023-11-07 3,636.96 3,660.37 3,618.36 3,621.06 0.0M
2023-11-06 3,648.41 3,657.91 3,629.94 3,642.45 0.0M
2023-11-02 3,642.83 3,648.90 3,594.03 3,610.47 0.0M
2023-11-01 3,601.75 3,624.52 3,594.15 3,618.77 0.0M
2023-10-31 3,515.42 3,568.37 3,512.43 3,568.37 0.0M
2023-10-30 3,537.02 3,543.69 3,488.68 3,503.28 0.0M
2023-10-27 3,508.93 3,560.98 3,507.14 3,560.98 0.0M
2023-10-26 3,500.30 3,521.58 3,472.07 3,482.23 0.0M
2023-10-25 3,513.60 3,536.86 3,505.68 3,509.29 0.0M
2023-10-24 3,488.51 3,506.37 3,413.66 3,496.42 0.0M
2023-10-23 3,509.37 3,526.11 3,486.93 3,486.93 0.0M
2023-10-20 3,512.49 3,535.17 3,498.59 3,520.46 0.0M
2023-10-19 3,517.73 3,540.50 3,510.53 3,523.49 0.0M
2023-10-18 3,549.63 3,558.21 3,522.91 3,554.52 0.0M
2023-10-17 3,545.28 3,558.45 3,512.32 3,527.59 0.0M
2023-10-16 3,530.48 3,549.59 3,500.54 3,512.30 0.0M
2023-10-13 3,589.42 3,601.89 3,547.53 3,555.21 0.0M
2023-10-12 3,588.41 3,616.11 3,584.15 3,615.96 0.0M
2023-10-11 3,610.42 3,610.42 3,584.55 3,584.55 0.0M
2023-10-10 3,573.05 3,613.76 3,573.05 3,611.06 0.0M
2023-10-06 3,516.01 3,554.23 3,504.70 3,535.12 0.0M
2023-10-05 3,456.48 3,509.90 3,455.29 3,506.05 0.0M
2023-10-04 3,484.80 3,490.86 3,428.54 3,431.91 0.0M
2023-10-03 3,598.42 3,598.42 3,533.39 3,533.39 0.0M
2023-10-02 3,648.35 3,681.89 3,614.09 3,614.40 0.0M
2023-09-29 3,688.25 3,688.25 3,608.93 3,623.14 0.0M
2023-09-28 3,686.78 3,717.71 3,665.14 3,680.93 0.0M
2023-09-27 3,688.83 3,733.80 3,662.52 3,733.48 0.0M
2023-09-26 3,718.56 3,723.25 3,697.05 3,712.48 0.0M
2023-09-25 3,707.94 3,724.09 3,691.97 3,718.50 0.0M
2023-09-22 3,670.24 3,719.16 3,659.26 3,700.53 0.0M
2023-09-21 3,704.94 3,734.92 3,692.49 3,695.59 0.0M
2023-09-20 3,767.40 3,768.79 3,703.78 3,703.78 0.0M
2023-09-19 3,724.10 3,759.51 3,719.28 3,759.51 0.0M
2023-09-15 3,725.21 3,745.55 3,717.39 3,724.08 0.0M
2023-09-14 3,684.95 3,710.53 3,677.22 3,703.86 0.0M
2023-09-13 3,688.69 3,696.19 3,667.35 3,674.61 0.0M
2023-09-12 3,676.64 3,688.36 3,664.34 3,687.66 0.0M
2023-09-11 3,661.26 3,673.82 3,645.54 3,659.60 0.0M
2023-09-08 3,662.06 3,677.80 3,636.12 3,640.06 0.0M
2023-09-07 3,671.82 3,699.84 3,670.03 3,680.10 0.0M
2023-09-06 3,668.30 3,685.20 3,668.30 3,682.04 0.0M
2023-09-05 3,657.98 3,664.95 3,638.38 3,664.95 0.0M
2023-09-04 3,617.90 3,654.68 3,612.60 3,654.68 0.0M
2023-09-01 3,564.10 3,603.45 3,564.10 3,603.45 0.0M
2023-08-31 3,544.06 3,572.74 3,544.06 3,566.10 0.0M
2023-08-30 3,534.41 3,549.18 3,527.27 3,541.96 0.0M
2023-08-29 3,524.01 3,531.64 3,514.98 3,528.61 0.0M
2023-08-28 3,493.69 3,515.83 3,493.69 3,515.83 0.0M
2023-08-25 3,458.47 3,475.41 3,455.10 3,469.33 0.0M
2023-08-24 3,469.86 3,489.92 3,469.86 3,484.96 0.0M
2023-08-23 3,433.85 3,471.04 3,433.70 3,471.04 0.0M
2023-08-22 3,419.35 3,445.81 3,417.14 3,445.81 0.0M
2023-08-21 3,407.69 3,429.46 3,407.62 3,410.65 0.0M
2023-08-18 3,411.29 3,418.95 3,389.91 3,401.18 0.0M
2023-08-17 3,430.40 3,435.71 3,390.89 3,431.82 0.0M
2023-08-16 3,447.69 3,458.15 3,439.08 3,440.18 0.0M
2023-08-15 3,469.65 3,479.26 3,457.79 3,475.30 0.0M
2023-08-14 3,483.31 3,493.96 3,455.74 3,461.15 0.0M
2023-08-10 3,433.54 3,473.81 3,419.97 3,473.81 0.0M
2023-08-09 3,445.78 3,445.78 3,425.81 3,435.38 0.0M
2023-08-08 3,451.38 3,457.85 3,445.22 3,448.03 0.0M
2023-08-07 3,409.91 3,441.20 3,399.42 3,439.89 0.0M
2023-08-04 3,394.41 3,428.41 3,393.95 3,420.03 0.0M
2023-08-03 3,435.98 3,438.09 3,397.01 3,401.61 0.0M
2023-08-02 3,468.15 3,491.46 3,456.39 3,461.08 0.0M
2023-08-01 3,479.82 3,489.41 3,476.02 3,489.22 0.0M
2023-07-31 3,472.33 3,489.76 3,467.11 3,479.05 0.0M
2023-07-28 3,398.98 3,433.82 3,389.72 3,431.89 0.0M
2023-07-27 3,408.56 3,425.53 3,399.22 3,424.80 0.0M
2023-07-26 3,423.24 3,423.35 3,402.47 3,415.49 0.0M
2023-07-25 3,416.58 3,425.42 3,410.99 3,423.75 0.0M
2023-07-24 3,395.15 3,410.03 3,390.54 3,406.67 0.0M
2023-07-21 3,376.54 3,380.61 3,360.09 3,372.39 0.0M
2023-07-20 3,394.40 3,400.63 3,374.43 3,374.43 0.0M
2023-07-19 3,377.30 3,389.71 3,369.83 3,389.71 0.0M
2023-07-18 3,320.63 3,348.61 3,320.34 3,347.22 0.0M
2023-07-14 3,340.74 3,340.74 3,296.48 3,311.71 0.0M
2023-07-13 3,327.57 3,332.56 3,302.30 3,322.47 0.0M
2023-07-12 3,351.47 3,354.30 3,320.81 3,320.81 0.0M
2023-07-11 3,365.54 3,370.25 3,336.86 3,340.69 0.0M
2023-07-10 3,354.78 3,375.53 3,348.97 3,350.67 0.0M
2023-07-07 3,331.30 3,364.99 3,315.86 3,344.84 0.0M
2023-07-06 3,375.74 3,384.27 3,350.92 3,359.30 0.0M
2023-07-05 3,381.82 3,400.50 3,366.31 3,390.08 0.0M
2023-07-04 3,390.11 3,406.74 3,387.10 3,398.00 0.0M
2023-07-03 3,379.04 3,398.97 3,379.04 3,395.32 0.0M
2023-06-30 3,364.21 3,368.63 3,340.94 3,353.47 0.0M
2023-06-29 3,375.64 3,383.90 3,351.44 3,360.41 0.0M
2023-06-28 3,326.36 3,366.21 3,325.68 3,366.21 0.0M
2023-06-27 3,303.75 3,304.69 3,281.34 3,302.71 0.0M
2023-06-26 3,311.90 3,326.46 3,279.30 3,304.09 0.0M
2023-06-23 3,352.94 3,363.91 3,298.92 3,312.34 0.0M
2023-06-22 3,345.49 3,358.90 3,336.52 3,340.80 0.0M
2023-06-21 3,307.45 3,347.62 3,307.45 3,337.52 0.0M
2023-06-20 3,305.96 3,316.67 3,300.66 3,316.67 0.0M
2023-06-19 3,321.08 3,329.00 3,301.63 3,317.69 0.0M
2023-06-16 3,301.97 3,311.18 3,289.29 3,307.91 0.0M
2023-06-15 3,296.99 3,323.30 3,291.18 3,302.89 0.0M
2023-06-14 3,298.13 3,303.93 3,287.81 3,299.39 0.0M
2023-06-13 3,273.90 3,290.95 3,270.75 3,277.68 0.0M
2023-06-12 3,246.91 3,262.68 3,245.98 3,262.50 0.0M
2023-06-09 3,209.65 3,237.13 3,209.65 3,232.57 0.0M
2023-06-08 3,216.15 3,229.88 3,184.04 3,194.34 0.0M
2023-06-07 3,237.87 3,249.11 3,205.06 3,205.06 0.0M
2023-06-06 3,194.41 3,218.49 3,185.84 3,218.40 0.0M
2023-06-05 3,222.33 3,227.38 3,209.60 3,218.85 0.0M
2023-06-02 3,138.84 3,177.98 3,138.84 3,177.72 0.0M
2023-06-01 3,112.22 3,143.48 3,112.22 3,126.29 0.0M
2023-05-31 3,157.01 3,160.01 3,120.43 3,122.12 0.0M
2023-05-30 3,186.06 3,191.21 3,165.58 3,181.22 0.0M
2023-05-29 3,208.39 3,211.81 3,194.02 3,194.57 0.0M
2023-05-26 3,202.65 3,206.54 3,177.34 3,177.34 0.0M
2023-05-25 3,186.24 3,208.80 3,185.85 3,203.98 0.0M
2023-05-24 3,203.43 3,219.97 3,201.39 3,201.39 0.0M
2023-05-23 3,243.65 3,247.36 3,200.74 3,211.33 0.0M
2023-05-22 3,217.52 3,237.26 3,211.55 3,236.31 0.0M
2023-05-19 3,231.90 3,235.40 3,217.39 3,220.32 0.0M
2023-05-18 3,232.84 3,232.84 3,210.92 3,228.95 0.0M
2023-05-17 3,214.78 3,223.67 3,207.98 3,215.89 0.0M
2023-05-16 3,224.39 3,224.39 3,204.63 3,220.85 0.0M
2023-05-15 3,210.81 3,215.67 3,200.70 3,214.57 0.0M
2023-05-12 3,189.17 3,195.31 3,175.97 3,195.31 0.0M
2023-05-11 3,191.62 3,195.61 3,185.16 3,189.54 0.0M
2023-05-10 3,222.04 3,222.16 3,203.18 3,205.95 0.0M
2023-05-09 3,193.89 3,220.40 3,193.89 3,219.60 0.0M
2023-05-08 3,168.19 3,192.27 3,168.19 3,186.40 0.0M
2023-05-02 3,187.77 3,188.18 3,157.62 3,171.05 0.0M
2023-05-01 3,178.49 3,182.69 3,168.08 3,182.69 0.0M
2023-04-28 3,135.18 3,156.79 3,133.48 3,156.79 0.0M
2023-04-27 3,083.98 3,105.56 3,083.40 3,102.21 0.0M
2023-04-26 3,101.75 3,106.94 3,084.52 3,094.48 0.0M
2023-04-25 3,128.35 3,145.80 3,120.14 3,123.62 0.0M
2023-04-24 3,116.98 3,121.92 3,108.72 3,114.72 0.0M
2023-04-21 3,098.66 3,124.75 3,095.14 3,110.18 0.0M
2023-04-20 3,083.43 3,114.48 3,083.43 3,108.31 0.0M
2023-04-19 3,087.66 3,093.03 3,078.14 3,093.03 0.0M
2023-04-18 3,084.26 3,101.62 3,081.91 3,097.42 0.0M
2023-04-17 3,079.55 3,081.53 3,062.94 3,075.23 0.0M
2023-04-14 3,064.10 3,075.51 3,062.72 3,071.53 0.0M
2023-04-13 3,047.92 3,058.99 3,044.53 3,057.91 0.0M
2023-04-12 3,042.61 3,061.51 3,042.61 3,058.00 0.0M
2023-04-11 3,034.42 3,037.35 3,020.91 3,034.17 0.0M
2023-04-10 3,017.58 3,023.68 3,005.98 3,013.36 0.0M
2023-04-07 2,989.09 3,004.20 2,989.09 2,998.30 0.0M
2023-04-06 2,990.78 3,000.79 2,980.08 2,981.30 0.0M
2023-04-05 3,063.87 3,063.87 3,021.67 3,021.67 0.0M
2023-04-04 3,091.92 3,098.98 3,079.32 3,097.65 0.0M
2023-04-03 3,078.30 3,092.52 3,070.00 3,091.68 0.0M
2023-03-31 3,042.62 3,063.50 3,042.62 3,054.22 0.0M
2023-03-30 3,018.97 3,029.31 3,004.85 3,027.23 0.0M
2023-03-29 3,025.71 3,060.92 3,020.06 3,060.92 0.0M
2023-03-28 3,029.45 3,032.66 3,003.43 3,009.24 0.0M
2023-03-27 3,016.57 3,018.16 3,003.71 3,013.35 0.0M
2023-03-24 2,982.11 3,000.83 2,976.85 2,997.12 0.0M
2023-03-23 2,960.83 2,996.14 2,950.25 2,995.77 0.0M
2023-03-22 2,989.17 2,996.65 2,985.12 2,986.78 0.0M
2023-03-20 2,974.70 2,985.92 2,941.61 2,942.75 0.0M
2023-03-17 3,009.55 3,017.98 2,985.56 2,997.16 0.0M
2023-03-16 2,987.27 2,987.93 2,954.39 2,982.75 0.0M
2023-03-15 3,021.58 3,047.21 3,020.76 3,040.86 0.0M
2023-03-14 3,040.07 3,040.21 2,970.54 2,987.20 0.0M
2023-03-13 3,111.87 3,111.87 3,061.84 3,087.13 0.0M
2023-03-10 3,179.38 3,185.01 3,150.00 3,151.11 0.0M
2023-03-09 3,181.01 3,206.92 3,181.01 3,206.75 0.0M
2023-03-08 3,143.89 3,169.38 3,143.89 3,168.83 0.0M
2023-03-07 3,130.61 3,149.98 3,130.61 3,149.98 0.0M
2023-03-06 3,131.07 3,131.73 3,117.57 3,128.80 0.0M
2023-03-03 3,104.25 3,120.85 3,099.41 3,118.37 0.0M
2023-03-02 3,112.52 3,113.24 3,089.17 3,092.33 0.0M
2023-03-01 3,072.23 3,100.60 3,072.23 3,100.60 0.0M
2023-02-28 3,099.58 3,100.28 3,076.19 3,077.87 0.0M
2023-02-27 3,066.74 3,092.15 3,066.74 3,092.15 0.0M
2023-02-24 3,051.45 3,069.86 3,051.45 3,066.23 0.0M
2023-02-22 3,044.69 3,052.22 3,035.87 3,040.45 0.0M
2023-02-21 3,035.47 3,063.63 3,035.47 3,059.25 0.0M
2023-02-20 3,021.16 3,034.26 3,018.21 3,031.69 0.0M
2023-02-17 2,992.53 3,010.85 2,992.53 3,007.06 0.0M
2023-02-16 3,007.51 3,017.57 3,002.65 3,010.00 0.0M
2023-02-15 3,009.88 3,012.31 2,990.74 2,994.82 0.0M
2023-02-14 2,987.87 3,001.98 2,986.80 3,001.98 0.0M
2023-02-13 2,977.26 2,977.26 2,960.38 2,967.04 0.0M
2023-02-10 2,961.03 2,992.85 2,961.03 2,976.19 0.0M
2023-02-09 2,953.62 2,973.88 2,953.62 2,969.66 0.0M
2023-02-08 2,958.66 2,966.73 2,955.10 2,963.02 0.0M
2023-02-07 2,952.65 2,965.57 2,952.65 2,956.38 0.0M
2023-02-06 2,948.50 2,953.95 2,939.01 2,947.32 0.0M
2023-02-03 2,935.89 2,942.35 2,925.09 2,931.63 0.0M
2023-02-02 2,974.22 2,976.65 2,946.76 2,948.35 0.0M
2023-02-01 2,987.03 2,999.11 2,967.42 2,968.69 0.0M
2023-01-31 2,965.44 2,982.21 2,964.92 2,977.57 0.0M
2023-01-30 2,951.62 2,967.75 2,951.54 2,959.87 0.0M
2023-01-27 2,949.04 2,953.92 2,942.43 2,952.71 0.0M
2023-01-26 2,949.62 2,952.32 2,940.12 2,944.28 0.0M
2023-01-25 2,933.95 2,951.70 2,932.88 2,947.46 0.0M
2023-01-24 2,922.49 2,943.33 2,922.49 2,940.88 0.0M
2023-01-23 2,904.28 2,911.96 2,893.84 2,911.07 0.0M
2023-01-20 2,859.14 2,883.56 2,857.09 2,882.40 0.0M
2023-01-19 2,865.66 2,875.91 2,858.59 2,858.59 0.0M
2023-01-18 2,852.91 2,876.11 2,841.72 2,876.11 0.0M
2023-01-17 2,833.77 2,847.96 2,828.03 2,846.76 0.0M
2023-01-16 2,842.97 2,845.25 2,826.86 2,826.86 0.0M
2023-01-13 2,845.52 2,869.94 2,845.52 2,854.06 0.0M
2023-01-12 2,844.32 2,854.17 2,837.74 2,847.50 0.0M
2023-01-11 2,832.38 2,845.44 2,832.33 2,842.96 0.0M
2023-01-10 2,831.63 2,845.25 2,818.94 2,818.94 0.0M
2023-01-06 2,806.31 2,822.31 2,803.30 2,818.91 0.0M
2023-01-05 2,818.67 2,821.01 2,806.64 2,812.13 0.0M
2023-01-04 2,858.99 2,858.99 2,828.74 2,828.74 0.0M