TOPIX 500 Value (TOPX500V)

TOPX500V
🏛️ 일본 →
3,756.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,550.86 2,566.94 2,538.31 2,553.54 0.0M
2023-12-28 2,538.47 2,550.05 2,536.61 2,546.34 0.0M
2023-12-27 2,540.78 2,555.17 2,536.68 2,553.11 0.0M
2023-12-26 2,529.61 2,529.61 2,515.93 2,525.36 0.0M
2023-12-25 2,546.29 2,546.29 2,523.64 2,526.29 0.0M
2023-12-22 2,519.94 2,539.20 2,516.91 2,529.17 0.0M
2023-12-21 2,517.32 2,520.97 2,505.93 2,513.44 0.0M
2023-12-20 2,524.91 2,552.19 2,524.91 2,537.25 0.0M
2023-12-19 2,509.57 2,530.25 2,493.74 2,521.84 0.0M
2023-12-18 2,507.01 2,514.63 2,482.68 2,511.62 0.0M
2023-12-15 2,520.76 2,541.46 2,520.57 2,530.57 0.0M
2023-12-14 2,562.70 2,567.43 2,513.57 2,521.13 0.0M
2023-12-13 2,582.64 2,585.67 2,566.99 2,578.03 0.0M
2023-12-12 2,598.90 2,600.48 2,580.29 2,580.29 0.0M
2023-12-11 2,572.14 2,594.25 2,570.77 2,593.01 0.0M
2023-12-08 2,569.48 2,579.25 2,544.08 2,551.67 0.0M
2023-12-07 2,594.75 2,597.56 2,582.76 2,592.41 0.0M
2023-12-06 2,573.44 2,615.45 2,571.50 2,613.42 0.0M
2023-12-05 2,583.62 2,588.99 2,563.08 2,569.42 0.0M
2023-12-04 2,594.70 2,595.31 2,568.36 2,582.01 0.0M
2023-12-01 2,611.37 2,616.11 2,603.39 2,611.02 0.0M
2023-11-30 2,580.06 2,594.06 2,567.60 2,594.04 0.0M
2023-11-29 2,596.85 2,606.55 2,579.17 2,583.41 0.0M
2023-11-28 2,618.70 2,618.87 2,600.11 2,608.07 0.0M
2023-11-27 2,625.32 2,628.40 2,605.54 2,613.80 0.0M
2023-11-24 2,620.82 2,623.16 2,614.07 2,619.30 0.0M
2023-11-22 2,580.46 2,610.40 2,580.46 2,600.94 0.0M
2023-11-21 2,599.01 2,600.34 2,577.29 2,588.86 0.0M
2023-11-20 2,629.05 2,645.88 2,600.85 2,605.53 0.0M
2023-11-17 2,587.65 2,627.13 2,586.29 2,627.13 0.0M
2023-11-16 2,605.03 2,618.62 2,589.66 2,598.79 0.0M
2023-11-15 2,613.97 2,617.86 2,598.59 2,604.82 0.0M
2023-11-14 2,597.25 2,599.85 2,588.65 2,592.31 0.0M
2023-11-13 2,589.15 2,589.62 2,567.79 2,575.45 0.0M
2023-11-10 2,551.06 2,573.05 2,541.56 2,571.93 0.0M
2023-11-09 2,531.75 2,569.46 2,515.15 2,562.87 0.0M
2023-11-08 2,585.91 2,587.11 2,516.27 2,527.96 0.0M
2023-11-07 2,608.77 2,611.86 2,579.57 2,581.27 0.0M
2023-11-06 2,607.71 2,622.99 2,602.54 2,609.17 0.0M
2023-11-02 2,603.17 2,608.75 2,572.25 2,580.15 0.0M
2023-11-01 2,548.27 2,582.49 2,548.27 2,580.22 0.0M
2023-10-31 2,504.98 2,521.72 2,481.78 2,513.39 0.0M
2023-10-30 2,496.14 2,501.62 2,479.03 2,488.41 0.0M
2023-10-27 2,500.52 2,525.18 2,493.13 2,522.90 0.0M
2023-10-26 2,501.91 2,512.22 2,478.05 2,487.62 0.0M
2023-10-25 2,512.58 2,533.84 2,511.74 2,515.86 0.0M
2023-10-24 2,503.75 2,505.68 2,446.28 2,495.36 0.0M
2023-10-23 2,505.19 2,513.94 2,495.96 2,495.96 0.0M
2023-10-20 2,512.60 2,530.54 2,502.30 2,515.65 0.0M
2023-10-19 2,530.28 2,542.65 2,517.92 2,528.06 0.0M
2023-10-18 2,561.20 2,563.96 2,540.48 2,558.08 0.0M
2023-10-17 2,566.33 2,572.01 2,536.32 2,550.57 0.0M
2023-10-16 2,546.06 2,552.53 2,526.53 2,535.36 0.0M
2023-10-13 2,581.08 2,590.77 2,558.67 2,564.82 0.0M
2023-10-12 2,584.95 2,603.39 2,584.01 2,602.70 0.0M
2023-10-11 2,576.52 2,583.96 2,566.45 2,568.92 0.0M
2023-10-10 2,542.92 2,579.70 2,542.92 2,574.77 0.0M
2023-10-06 2,504.35 2,527.20 2,491.47 2,509.77 0.0M
2023-10-05 2,464.94 2,506.12 2,453.98 2,503.64 0.0M
2023-10-04 2,497.68 2,498.23 2,446.22 2,448.21 0.0M
2023-10-03 2,571.31 2,571.67 2,527.68 2,533.21 0.0M
2023-10-02 2,610.98 2,633.19 2,585.89 2,586.04 0.0M
2023-09-29 2,631.67 2,631.67 2,584.50 2,592.99 0.0M
2023-09-28 2,648.05 2,660.74 2,619.13 2,633.72 0.0M
2023-09-27 2,652.97 2,674.28 2,637.62 2,674.28 0.0M
2023-09-26 2,681.65 2,681.65 2,660.11 2,669.87 0.0M
2023-09-25 2,682.03 2,683.68 2,667.16 2,675.94 0.0M
2023-09-22 2,665.23 2,692.58 2,651.33 2,678.74 0.0M
2023-09-21 2,707.23 2,719.31 2,686.97 2,688.95 0.0M
2023-09-20 2,739.37 2,739.37 2,703.04 2,703.88 0.0M
2023-09-19 2,706.07 2,732.93 2,702.28 2,732.93 0.0M
2023-09-15 2,704.78 2,731.47 2,701.60 2,709.89 0.0M
2023-09-14 2,662.62 2,687.71 2,657.16 2,682.35 0.0M
2023-09-13 2,641.97 2,656.75 2,636.26 2,647.59 0.0M
2023-09-12 2,629.45 2,637.62 2,615.58 2,636.65 0.0M
2023-09-11 2,613.67 2,620.67 2,604.58 2,613.82 0.0M
2023-09-08 2,610.59 2,622.46 2,592.76 2,594.85 0.0M
2023-09-07 2,624.05 2,637.74 2,618.68 2,620.36 0.0M
2023-09-06 2,611.91 2,629.40 2,611.73 2,622.48 0.0M
2023-09-05 2,603.35 2,609.44 2,582.93 2,603.65 0.0M
2023-09-04 2,572.39 2,600.64 2,568.11 2,600.64 0.0M
2023-09-01 2,532.52 2,566.55 2,532.52 2,561.67 0.0M
2023-08-31 2,515.85 2,540.23 2,515.85 2,535.56 0.0M
2023-08-30 2,511.70 2,523.75 2,511.70 2,516.16 0.0M
2023-08-29 2,509.34 2,515.01 2,498.37 2,503.92 0.0M
2023-08-28 2,485.58 2,502.49 2,483.96 2,501.48 0.0M
2023-08-25 2,459.43 2,471.65 2,459.43 2,465.66 0.0M
2023-08-24 2,471.76 2,485.73 2,470.32 2,482.39 0.0M
2023-08-23 2,447.84 2,473.01 2,446.97 2,472.63 0.0M
2023-08-22 2,440.46 2,460.93 2,438.82 2,460.71 0.0M
2023-08-21 2,431.06 2,441.65 2,421.79 2,428.04 0.0M
2023-08-18 2,419.43 2,434.54 2,415.45 2,424.24 0.0M
2023-08-17 2,437.84 2,440.30 2,405.58 2,439.57 0.0M
2023-08-16 2,454.38 2,459.75 2,443.16 2,443.44 0.0M
2023-08-15 2,484.55 2,488.36 2,477.26 2,479.62 0.0M
2023-08-14 2,500.19 2,508.33 2,464.15 2,469.09 0.0M
2023-08-10 2,464.79 2,499.80 2,464.20 2,497.80 0.0M
2023-08-09 2,476.14 2,476.14 2,459.18 2,464.99 0.0M
2023-08-08 2,477.24 2,486.78 2,473.66 2,479.21 0.0M
2023-08-07 2,450.54 2,467.86 2,446.03 2,464.93 0.0M
2023-08-04 2,441.50 2,463.84 2,438.84 2,462.56 0.0M
2023-08-03 2,467.13 2,470.89 2,445.53 2,449.04 0.0M
2023-08-02 2,499.80 2,517.13 2,480.48 2,485.11 0.0M
2023-08-01 2,507.31 2,525.37 2,502.23 2,522.31 0.0M
2023-07-31 2,496.20 2,512.09 2,493.49 2,507.22 0.0M
2023-07-28 2,443.34 2,468.77 2,429.93 2,465.93 0.0M
2023-07-27 2,446.47 2,465.72 2,443.41 2,462.82 0.0M
2023-07-26 2,453.20 2,455.19 2,438.39 2,451.83 0.0M
2023-07-25 2,448.65 2,457.36 2,445.36 2,457.32 0.0M
2023-07-24 2,439.95 2,451.52 2,433.32 2,445.61 0.0M
2023-07-21 2,426.14 2,435.03 2,413.03 2,428.03 0.0M
2023-07-20 2,432.39 2,441.34 2,419.82 2,422.22 0.0M
2023-07-19 2,425.19 2,431.74 2,415.73 2,431.74 0.0M
2023-07-18 2,381.89 2,406.14 2,381.50 2,400.80 0.0M
2023-07-14 2,401.97 2,401.97 2,366.29 2,382.61 0.0M
2023-07-13 2,383.44 2,399.41 2,370.07 2,390.14 0.0M
2023-07-12 2,396.24 2,401.44 2,368.35 2,378.58 0.0M
2023-07-11 2,410.43 2,413.03 2,382.52 2,387.67 0.0M
2023-07-10 2,415.81 2,424.40 2,395.01 2,401.38 0.0M
2023-07-07 2,417.50 2,432.72 2,402.45 2,411.63 0.0M
2023-07-06 2,455.51 2,459.74 2,430.14 2,437.79 0.0M
2023-07-05 2,451.31 2,467.57 2,442.20 2,463.96 0.0M
2023-07-04 2,458.27 2,465.15 2,452.87 2,460.94 0.0M
2023-07-03 2,447.09 2,464.58 2,447.09 2,464.16 0.0M
2023-06-30 2,433.65 2,437.58 2,416.40 2,431.33 0.0M
2023-06-29 2,446.06 2,454.74 2,427.48 2,435.94 0.0M
2023-06-28 2,412.47 2,440.73 2,406.49 2,440.73 0.0M
2023-06-27 2,405.15 2,408.39 2,376.64 2,394.77 0.0M
2023-06-26 2,395.64 2,408.29 2,375.76 2,396.54 0.0M
2023-06-23 2,447.27 2,449.23 2,387.81 2,401.75 0.0M
2023-06-22 2,424.92 2,449.06 2,424.92 2,437.13 0.0M
2023-06-21 2,388.30 2,420.08 2,388.00 2,417.83 0.0M
2023-06-20 2,401.81 2,407.88 2,387.23 2,400.17 0.0M
2023-06-19 2,428.21 2,428.21 2,394.79 2,407.80 0.0M
2023-06-16 2,412.08 2,418.88 2,394.40 2,414.65 0.0M
2023-06-15 2,406.84 2,428.26 2,397.82 2,413.14 0.0M
2023-06-14 2,391.07 2,421.62 2,389.31 2,411.79 0.0M
2023-06-13 2,351.58 2,376.56 2,350.69 2,367.75 0.0M
2023-06-12 2,341.38 2,348.78 2,331.64 2,340.66 0.0M
2023-06-09 2,315.22 2,339.15 2,315.14 2,335.68 0.0M
2023-06-08 2,318.19 2,328.15 2,290.44 2,302.25 0.0M
2023-06-07 2,346.10 2,350.86 2,307.64 2,307.64 0.0M
2023-06-06 2,297.17 2,334.63 2,290.79 2,334.63 0.0M
2023-06-05 2,306.29 2,312.57 2,303.67 2,312.57 0.0M
2023-06-02 2,250.91 2,273.72 2,248.49 2,273.72 0.0M
2023-06-01 2,219.03 2,241.05 2,218.49 2,239.09 0.0M
2023-05-31 2,237.29 2,240.10 2,217.01 2,219.31 0.0M
2023-05-30 2,252.57 2,257.96 2,237.29 2,253.99 0.0M
2023-05-29 2,256.51 2,264.37 2,252.85 2,255.93 0.0M
2023-05-26 2,237.57 2,243.37 2,230.27 2,230.27 0.0M
2023-05-25 2,230.73 2,242.68 2,229.31 2,234.63 0.0M
2023-05-24 2,244.08 2,254.34 2,241.63 2,244.70 0.0M
2023-05-23 2,268.07 2,273.62 2,239.30 2,245.19 0.0M
2023-05-22 2,240.61 2,258.48 2,240.32 2,258.48 0.0M
2023-05-19 2,251.88 2,257.41 2,239.99 2,241.78 0.0M
2023-05-18 2,246.59 2,251.86 2,236.52 2,246.61 0.0M
2023-05-17 2,217.69 2,228.71 2,216.39 2,226.44 0.0M
2023-05-16 2,219.59 2,219.59 2,211.71 2,217.88 0.0M
2023-05-15 2,204.51 2,212.25 2,200.49 2,211.73 0.0M
2023-05-12 2,187.76 2,194.71 2,180.22 2,191.59 0.0M
2023-05-11 2,182.26 2,186.80 2,177.38 2,186.08 0.0M
2023-05-10 2,200.22 2,200.22 2,186.64 2,190.40 0.0M
2023-05-09 2,170.80 2,197.89 2,170.80 2,197.89 0.0M
2023-05-08 2,162.87 2,173.90 2,162.17 2,165.20 0.0M
2023-05-02 2,182.53 2,183.95 2,164.50 2,169.83 0.0M
2023-05-01 2,169.86 2,179.37 2,165.68 2,179.24 0.0M
2023-04-28 2,148.02 2,155.10 2,132.29 2,155.10 0.0M
2023-04-27 2,114.41 2,131.15 2,111.73 2,130.29 0.0M
2023-04-26 2,119.17 2,122.53 2,110.24 2,117.94 0.0M
2023-04-25 2,137.20 2,145.01 2,131.63 2,133.20 0.0M
2023-04-24 2,132.05 2,134.81 2,126.01 2,127.66 0.0M
2023-04-21 2,125.14 2,138.15 2,124.90 2,127.92 0.0M
2023-04-20 2,129.26 2,139.69 2,124.68 2,137.26 0.0M
2023-04-19 2,132.78 2,137.87 2,128.46 2,137.87 0.0M
2023-04-18 2,126.62 2,136.69 2,122.76 2,131.68 0.0M
2023-04-17 2,114.27 2,118.33 2,106.69 2,117.81 0.0M
2023-04-14 2,099.54 2,106.42 2,097.91 2,104.06 0.0M
2023-04-13 2,094.72 2,095.64 2,087.70 2,094.36 0.0M
2023-04-12 2,094.04 2,100.61 2,092.36 2,099.40 0.0M
2023-04-11 2,077.65 2,085.69 2,068.37 2,080.52 0.0M
2023-04-10 2,069.20 2,073.15 2,060.73 2,064.18 0.0M
2023-04-07 2,052.08 2,058.88 2,051.70 2,053.67 0.0M
2023-04-06 2,052.17 2,058.81 2,045.84 2,048.13 0.0M
2023-04-05 2,089.78 2,090.84 2,066.38 2,067.93 0.0M
2023-04-04 2,104.88 2,109.49 2,097.33 2,108.17 0.0M
2023-04-03 2,092.28 2,102.23 2,086.46 2,101.33 0.0M
2023-03-31 2,074.94 2,090.28 2,074.61 2,080.95 0.0M
2023-03-30 2,059.57 2,061.61 2,045.83 2,057.30 0.0M
2023-03-29 2,052.05 2,076.04 2,048.54 2,076.04 0.0M
2023-03-28 2,050.56 2,055.56 2,037.24 2,045.21 0.0M
2023-03-27 2,037.81 2,039.19 2,025.75 2,034.01 0.0M
2023-03-24 2,021.21 2,029.83 2,018.02 2,026.31 0.0M
2023-03-23 2,020.74 2,035.93 2,014.75 2,032.16 0.0M
2023-03-22 2,036.59 2,048.42 2,035.00 2,040.73 0.0M
2023-03-20 2,022.41 2,033.85 2,004.21 2,004.82 0.0M
2023-03-17 2,037.52 2,042.35 2,026.03 2,036.16 0.0M
2023-03-16 2,028.79 2,029.40 1,998.48 2,024.24 0.0M
2023-03-15 2,065.32 2,075.42 2,055.82 2,064.86 0.0M
2023-03-14 2,081.98 2,081.98 2,028.27 2,041.19 0.0M
2023-03-13 2,133.65 2,133.65 2,102.01 2,114.60 0.0M
2023-03-10 2,185.71 2,187.97 2,158.81 2,158.81 0.0M
2023-03-09 2,196.50 2,208.99 2,196.44 2,207.85 0.0M
2023-03-08 2,179.60 2,187.46 2,177.98 2,185.72 0.0M
2023-03-07 2,168.24 2,179.74 2,166.75 2,179.74 0.0M
2023-03-06 2,162.14 2,168.66 2,159.58 2,166.36 0.0M
2023-03-03 2,135.40 2,149.73 2,131.32 2,147.79 0.0M
2023-03-02 2,133.86 2,137.74 2,121.79 2,124.38 0.0M
2023-03-01 2,116.02 2,126.55 2,113.40 2,126.55 0.0M
2023-02-28 2,128.04 2,132.66 2,116.09 2,118.47 0.0M
2023-02-27 2,117.08 2,125.72 2,116.70 2,124.04 0.0M
2023-02-24 2,107.68 2,119.16 2,104.89 2,114.16 0.0M
2023-02-22 2,123.59 2,124.45 2,102.34 2,107.67 0.0M
2023-02-21 2,127.90 2,135.22 2,123.24 2,132.14 0.0M
2023-02-20 2,120.85 2,129.11 2,114.20 2,128.68 0.0M
2023-02-17 2,103.56 2,115.81 2,103.56 2,113.84 0.0M
2023-02-16 2,111.15 2,117.49 2,107.25 2,114.66 0.0M
2023-02-15 2,108.48 2,110.56 2,101.16 2,103.98 0.0M
2023-02-14 2,103.01 2,105.85 2,094.33 2,100.22 0.0M
2023-02-13 2,088.10 2,092.88 2,077.99 2,086.96 0.0M
2023-02-10 2,080.79 2,097.48 2,077.61 2,085.57 0.0M
2023-02-09 2,073.50 2,084.91 2,072.18 2,081.18 0.0M
2023-02-08 2,082.39 2,087.07 2,074.02 2,078.58 0.0M
2023-02-07 2,077.89 2,086.70 2,073.98 2,078.09 0.0M
2023-02-06 2,072.81 2,079.48 2,067.90 2,072.27 0.0M
2023-02-03 2,045.26 2,061.36 2,044.01 2,057.57 0.0M
2023-02-02 2,069.66 2,070.15 2,050.09 2,054.20 0.0M
2023-02-01 2,086.02 2,088.78 2,071.63 2,072.46 0.0M
2023-01-31 2,087.99 2,088.94 2,072.14 2,073.56 0.0M
2023-01-30 2,080.58 2,083.83 2,073.54 2,079.28 0.0M
2023-01-27 2,079.98 2,085.52 2,072.76 2,084.48 0.0M
2023-01-26 2,078.15 2,081.50 2,067.89 2,072.54 0.0M
2023-01-25 2,060.40 2,076.26 2,060.40 2,074.07 0.0M
2023-01-24 2,046.77 2,065.19 2,046.77 2,064.25 0.0M
2023-01-23 2,035.02 2,038.59 2,025.88 2,034.33 0.0M
2023-01-20 2,004.70 2,022.12 2,001.54 2,021.13 0.0M
2023-01-19 2,017.03 2,023.64 2,003.17 2,003.56 0.0M
2023-01-18 2,006.70 2,029.98 1,995.39 2,028.38 0.0M
2023-01-17 1,994.81 2,003.99 1,986.77 2,002.21 0.0M
2023-01-16 1,999.66 2,002.15 1,984.34 1,985.12 0.0M
2023-01-13 2,001.98 2,016.87 2,001.98 2,008.04 0.0M
2023-01-12 1,994.31 2,010.85 1,992.21 2,007.08 0.0M
2023-01-11 1,984.72 1,993.74 1,984.22 1,993.08 0.0M
2023-01-10 1,979.39 1,986.60 1,973.51 1,975.10 0.0M
2023-01-06 1,969.52 1,981.84 1,965.35 1,974.74 0.0M
2023-01-05 1,974.12 1,977.14 1,964.87 1,970.26 0.0M
2023-01-04 1,980.08 1,983.97 1,962.95 1,974.62 0.0M