TOPIX Value (TOPXV)

TOPXV
🏛️ 일본 →
3,877.68
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 2,639.00 2,654.82 2,626.65 2,642.14 0.0M
2023-12-28 2,625.60 2,637.62 2,623.80 2,634.51 0.0M
2023-12-27 2,626.95 2,642.26 2,622.91 2,640.39 0.0M
2023-12-26 2,615.05 2,615.05 2,601.88 2,611.51 0.0M
2023-12-25 2,633.05 2,633.05 2,608.86 2,611.55 0.0M
2023-12-22 2,605.26 2,625.24 2,602.35 2,615.38 0.0M
2023-12-21 2,602.12 2,605.81 2,591.37 2,598.25 0.0M
2023-12-20 2,610.87 2,637.93 2,610.87 2,622.66 0.0M
2023-12-19 2,595.30 2,615.70 2,579.49 2,607.51 0.0M
2023-12-18 2,591.72 2,600.15 2,567.12 2,596.87 0.0M
2023-12-15 2,606.43 2,626.64 2,606.25 2,615.89 0.0M
2023-12-14 2,648.83 2,653.57 2,598.84 2,606.57 0.0M
2023-12-13 2,667.83 2,670.98 2,651.83 2,663.08 0.0M
2023-12-12 2,684.10 2,685.63 2,665.08 2,665.08 0.0M
2023-12-11 2,656.97 2,678.59 2,655.53 2,677.94 0.0M
2023-12-08 2,655.00 2,664.77 2,627.91 2,635.76 0.0M
2023-12-07 2,680.33 2,683.47 2,668.32 2,677.70 0.0M
2023-12-06 2,658.25 2,701.97 2,656.62 2,699.77 0.0M
2023-12-05 2,669.61 2,675.38 2,649.35 2,654.14 0.0M
2023-12-04 2,680.28 2,681.86 2,654.02 2,668.65 0.0M
2023-12-01 2,697.25 2,701.81 2,688.99 2,696.39 0.0M
2023-11-30 2,664.99 2,679.76 2,652.75 2,679.71 0.0M
2023-11-29 2,682.17 2,692.24 2,664.33 2,668.46 0.0M
2023-11-28 2,702.79 2,702.97 2,685.47 2,693.46 0.0M
2023-11-27 2,709.56 2,712.70 2,689.21 2,697.63 0.0M
2023-11-24 2,704.31 2,706.70 2,697.43 2,702.93 0.0M
2023-11-22 2,662.72 2,693.57 2,662.72 2,684.28 0.0M
2023-11-21 2,680.17 2,681.71 2,658.82 2,671.18 0.0M
2023-11-20 2,710.87 2,727.71 2,682.00 2,686.43 0.0M
2023-11-17 2,668.11 2,708.70 2,666.92 2,708.70 0.0M
2023-11-16 2,685.81 2,699.74 2,669.73 2,678.95 0.0M
2023-11-15 2,695.10 2,699.07 2,679.47 2,686.26 0.0M
2023-11-14 2,679.24 2,681.92 2,669.65 2,673.72 0.0M
2023-11-13 2,672.19 2,672.53 2,649.87 2,657.77 0.0M
2023-11-10 2,633.33 2,656.33 2,623.41 2,655.22 0.0M
2023-11-09 2,613.40 2,651.84 2,597.06 2,645.10 0.0M
2023-11-08 2,669.54 2,670.76 2,597.58 2,609.79 0.0M
2023-11-07 2,692.04 2,696.31 2,663.28 2,665.04 0.0M
2023-11-06 2,691.74 2,706.77 2,686.09 2,692.75 0.0M
2023-11-02 2,687.10 2,692.15 2,654.88 2,663.33 0.0M
2023-11-01 2,632.64 2,666.39 2,632.64 2,663.90 0.0M
2023-10-31 2,586.36 2,604.96 2,564.31 2,597.57 0.0M
2023-10-30 2,579.38 2,583.96 2,560.16 2,569.93 0.0M
2023-10-27 2,581.71 2,607.66 2,574.88 2,606.14 0.0M
2023-10-26 2,582.48 2,593.21 2,558.19 2,567.85 0.0M
2023-10-25 2,593.39 2,614.91 2,592.09 2,596.21 0.0M
2023-10-24 2,583.46 2,585.56 2,524.50 2,576.06 0.0M
2023-10-23 2,586.15 2,595.05 2,576.01 2,576.01 0.0M
2023-10-20 2,593.34 2,611.67 2,582.74 2,596.72 0.0M
2023-10-19 2,610.34 2,623.11 2,598.28 2,608.61 0.0M
2023-10-18 2,641.54 2,643.97 2,620.31 2,638.90 0.0M
2023-10-17 2,646.09 2,652.22 2,615.70 2,630.11 0.0M
2023-10-16 2,626.04 2,633.33 2,605.72 2,614.78 0.0M
2023-10-13 2,662.82 2,672.70 2,639.02 2,645.30 0.0M
2023-10-12 2,666.40 2,685.56 2,665.59 2,684.90 0.0M
2023-10-11 2,659.86 2,666.76 2,649.43 2,651.04 0.0M
2023-10-10 2,625.79 2,662.68 2,625.79 2,658.25 0.0M
2023-10-06 2,585.78 2,609.64 2,572.92 2,592.11 0.0M
2023-10-05 2,544.82 2,586.96 2,534.41 2,584.48 0.0M
2023-10-04 2,577.50 2,578.06 2,525.43 2,527.48 0.0M
2023-10-03 2,654.18 2,654.52 2,609.08 2,614.11 0.0M
2023-10-02 2,694.77 2,717.84 2,668.96 2,669.09 0.0M
2023-09-29 2,716.83 2,716.83 2,667.43 2,676.20 0.0M
2023-09-28 2,732.18 2,746.10 2,703.52 2,718.29 0.0M
2023-09-27 2,736.94 2,759.89 2,721.11 2,759.89 0.0M
2023-09-26 2,765.89 2,765.89 2,744.23 2,754.39 0.0M
2023-09-25 2,765.57 2,767.54 2,750.83 2,760.50 0.0M
2023-09-22 2,747.32 2,776.17 2,733.63 2,761.99 0.0M
2023-09-21 2,789.14 2,802.44 2,769.26 2,771.30 0.0M
2023-09-20 2,823.44 2,823.44 2,785.41 2,785.91 0.0M
2023-09-19 2,789.27 2,816.86 2,785.48 2,816.86 0.0M
2023-09-15 2,788.12 2,814.50 2,785.04 2,792.87 0.0M
2023-09-14 2,745.80 2,771.08 2,740.78 2,765.61 0.0M
2023-09-13 2,726.57 2,740.11 2,720.83 2,730.97 0.0M
2023-09-12 2,713.99 2,722.38 2,700.14 2,721.48 0.0M
2023-09-11 2,698.13 2,705.53 2,688.70 2,698.16 0.0M
2023-09-08 2,695.27 2,707.34 2,676.82 2,679.03 0.0M
2023-09-07 2,708.59 2,723.26 2,703.91 2,705.64 0.0M
2023-09-06 2,696.92 2,714.34 2,696.85 2,707.76 0.0M
2023-09-05 2,688.19 2,694.07 2,667.73 2,688.92 0.0M
2023-09-04 2,656.44 2,685.42 2,652.07 2,685.42 0.0M
2023-09-01 2,615.41 2,649.74 2,615.41 2,645.41 0.0M
2023-08-31 2,598.41 2,623.23 2,598.41 2,618.40 0.0M
2023-08-30 2,593.89 2,605.99 2,593.47 2,598.58 0.0M
2023-08-29 2,591.00 2,596.79 2,580.08 2,586.18 0.0M
2023-08-28 2,566.66 2,584.00 2,565.31 2,583.07 0.0M
2023-08-25 2,539.75 2,552.19 2,539.55 2,546.32 0.0M
2023-08-24 2,552.11 2,566.48 2,551.13 2,563.09 0.0M
2023-08-23 2,527.26 2,553.28 2,526.42 2,553.00 0.0M
2023-08-22 2,519.37 2,540.25 2,517.73 2,540.15 0.0M
2023-08-21 2,509.76 2,521.13 2,501.28 2,507.10 0.0M
2023-08-18 2,499.03 2,513.72 2,493.94 2,502.92 0.0M
2023-08-17 2,517.60 2,519.83 2,484.74 2,519.33 0.0M
2023-08-16 2,534.30 2,539.97 2,523.26 2,523.51 0.0M
2023-08-15 2,564.16 2,568.19 2,556.65 2,559.86 0.0M
2023-08-14 2,579.77 2,588.12 2,544.13 2,549.04 0.0M
2023-08-10 2,543.22 2,578.76 2,541.82 2,576.92 0.0M
2023-08-09 2,554.70 2,554.70 2,537.76 2,543.53 0.0M
2023-08-08 2,556.09 2,565.50 2,552.40 2,557.74 0.0M
2023-08-07 2,528.27 2,546.60 2,523.37 2,543.75 0.0M
2023-08-04 2,518.76 2,541.99 2,516.44 2,540.25 0.0M
2023-08-03 2,545.58 2,549.20 2,522.73 2,526.33 0.0M
2023-08-02 2,578.44 2,596.26 2,559.52 2,564.14 0.0M
2023-08-01 2,586.27 2,603.84 2,581.27 2,601.02 0.0M
2023-07-31 2,575.32 2,590.73 2,572.45 2,586.13 0.0M
2023-07-28 2,520.79 2,546.85 2,508.22 2,544.19 0.0M
2023-07-27 2,524.36 2,543.56 2,520.89 2,540.81 0.0M
2023-07-26 2,531.64 2,533.52 2,516.34 2,529.85 0.0M
2023-07-25 2,526.92 2,535.59 2,523.46 2,535.55 0.0M
2023-07-24 2,517.35 2,529.21 2,510.80 2,523.42 0.0M
2023-07-21 2,503.14 2,511.70 2,489.81 2,504.65 0.0M
2023-07-20 2,510.18 2,518.98 2,497.18 2,499.30 0.0M
2023-07-19 2,502.29 2,509.26 2,492.90 2,509.26 0.0M
2023-07-18 2,457.85 2,482.49 2,457.46 2,477.37 0.0M
2023-07-14 2,478.06 2,478.06 2,441.74 2,457.95 0.0M
2023-07-13 2,459.75 2,475.05 2,445.55 2,465.75 0.0M
2023-07-12 2,473.35 2,478.43 2,445.34 2,454.74 0.0M
2023-07-11 2,487.62 2,490.36 2,459.52 2,464.58 0.0M
2023-07-10 2,492.01 2,501.43 2,472.24 2,478.15 0.0M
2023-07-07 2,492.09 2,508.59 2,476.97 2,487.43 0.0M
2023-07-06 2,530.76 2,535.29 2,505.27 2,513.01 0.0M
2023-07-05 2,527.20 2,543.71 2,517.64 2,539.65 0.0M
2023-07-04 2,534.29 2,541.83 2,529.16 2,537.31 0.0M
2023-07-03 2,523.04 2,540.65 2,523.04 2,540.17 0.0M
2023-06-30 2,509.42 2,513.35 2,491.94 2,506.55 0.0M
2023-06-29 2,521.85 2,530.56 2,502.92 2,511.34 0.0M
2023-06-28 2,487.03 2,516.22 2,481.64 2,516.22 0.0M
2023-06-27 2,478.68 2,481.78 2,450.38 2,468.84 0.0M
2023-06-26 2,470.24 2,483.00 2,449.43 2,470.59 0.0M
2023-06-23 2,521.54 2,523.89 2,462.03 2,476.03 0.0M
2023-06-22 2,499.99 2,523.46 2,499.99 2,511.20 0.0M
2023-06-21 2,463.05 2,495.15 2,463.00 2,492.80 0.0M
2023-06-20 2,475.68 2,481.83 2,461.79 2,474.82 0.0M
2023-06-19 2,501.53 2,501.53 2,468.82 2,482.08 0.0M
2023-06-16 2,485.10 2,492.08 2,467.87 2,487.90 0.0M
2023-06-15 2,479.84 2,501.60 2,470.97 2,486.16 0.0M
2023-06-14 2,465.05 2,494.22 2,463.29 2,484.67 0.0M
2023-06-13 2,426.29 2,450.90 2,425.44 2,441.76 0.0M
2023-06-12 2,414.94 2,422.67 2,405.91 2,415.26 0.0M
2023-06-09 2,387.89 2,412.19 2,387.89 2,408.64 0.0M
2023-06-08 2,391.11 2,401.09 2,362.90 2,374.69 0.0M
2023-06-07 2,418.80 2,423.99 2,380.46 2,380.46 0.0M
2023-06-06 2,369.90 2,406.75 2,363.48 2,406.75 0.0M
2023-06-05 2,380.29 2,385.99 2,377.18 2,385.99 0.0M
2023-06-02 2,322.74 2,346.74 2,320.62 2,346.74 0.0M
2023-06-01 2,290.99 2,312.89 2,290.57 2,310.79 0.0M
2023-05-31 2,311.08 2,313.32 2,289.63 2,291.89 0.0M
2023-05-30 2,327.34 2,332.45 2,311.65 2,328.36 0.0M
2023-05-29 2,332.48 2,339.85 2,328.34 2,331.05 0.0M
2023-05-26 2,314.26 2,319.87 2,305.76 2,305.76 0.0M
2023-05-25 2,306.76 2,319.19 2,305.40 2,311.58 0.0M
2023-05-24 2,320.45 2,331.18 2,318.13 2,320.90 0.0M
2023-05-23 2,345.64 2,351.11 2,315.77 2,322.00 0.0M
2023-05-22 2,318.08 2,336.13 2,317.81 2,336.13 0.0M
2023-05-19 2,329.63 2,334.95 2,317.58 2,319.37 0.0M
2023-05-18 2,324.70 2,329.61 2,313.95 2,324.47 0.0M
2023-05-17 2,296.31 2,307.17 2,294.64 2,304.62 0.0M
2023-05-16 2,298.71 2,298.71 2,290.06 2,296.87 0.0M
2023-05-15 2,283.63 2,291.04 2,279.19 2,290.67 0.0M
2023-05-12 2,266.45 2,273.13 2,258.52 2,270.45 0.0M
2023-05-11 2,261.42 2,265.93 2,256.52 2,264.89 0.0M
2023-05-10 2,280.31 2,280.31 2,266.31 2,270.02 0.0M
2023-05-09 2,250.77 2,277.95 2,250.77 2,277.95 0.0M
2023-05-08 2,241.65 2,253.57 2,241.01 2,245.01 0.0M
2023-05-02 2,261.43 2,262.80 2,242.51 2,248.39 0.0M
2023-05-01 2,248.89 2,258.07 2,244.49 2,258.01 0.0M
2023-04-28 2,225.54 2,233.59 2,210.85 2,233.59 0.0M
2023-04-27 2,190.58 2,207.61 2,188.27 2,206.71 0.0M
2023-04-26 2,196.20 2,199.55 2,186.76 2,194.57 0.0M
2023-04-25 2,214.90 2,223.29 2,209.13 2,210.84 0.0M
2023-04-24 2,209.32 2,212.21 2,203.10 2,205.04 0.0M
2023-04-21 2,201.63 2,215.54 2,201.40 2,204.99 0.0M
2023-04-20 2,204.53 2,216.18 2,200.56 2,213.67 0.0M
2023-04-19 2,208.12 2,213.26 2,203.48 2,213.26 0.0M
2023-04-18 2,202.09 2,212.68 2,198.41 2,207.71 0.0M
2023-04-17 2,190.16 2,193.79 2,181.99 2,193.22 0.0M
2023-04-14 2,175.29 2,182.37 2,173.69 2,180.02 0.0M
2023-04-13 2,169.71 2,171.27 2,162.93 2,170.01 0.0M
2023-04-12 2,168.72 2,176.12 2,167.41 2,174.76 0.0M
2023-04-11 2,152.75 2,160.48 2,143.15 2,155.44 0.0M
2023-04-10 2,143.71 2,147.75 2,135.02 2,138.71 0.0M
2023-04-07 2,125.74 2,132.95 2,125.68 2,127.84 0.0M
2023-04-06 2,125.94 2,132.83 2,119.30 2,121.52 0.0M
2023-04-05 2,166.08 2,167.07 2,141.34 2,142.77 0.0M
2023-04-04 2,182.11 2,186.90 2,174.60 2,185.59 0.0M
2023-04-03 2,169.36 2,179.63 2,163.38 2,178.75 0.0M
2023-03-31 2,150.73 2,166.52 2,150.61 2,157.14 0.0M
2023-03-30 2,134.73 2,137.27 2,121.13 2,133.12 0.0M
2023-03-29 2,128.08 2,152.94 2,124.45 2,152.94 0.0M
2023-03-28 2,126.92 2,131.28 2,112.69 2,120.57 0.0M
2023-03-27 2,114.08 2,115.45 2,101.90 2,110.29 0.0M
2023-03-24 2,096.22 2,105.50 2,093.03 2,101.99 0.0M
2023-03-23 2,094.40 2,110.81 2,088.10 2,107.41 0.0M
2023-03-22 2,111.16 2,122.74 2,109.74 2,114.91 0.0M
2023-03-20 2,096.87 2,108.37 2,077.59 2,078.24 0.0M
2023-03-17 2,113.35 2,118.38 2,100.98 2,111.27 0.0M
2023-03-16 2,103.69 2,104.19 2,073.02 2,099.11 0.0M
2023-03-15 2,140.31 2,151.16 2,132.04 2,141.13 0.0M
2023-03-14 2,157.20 2,157.20 2,102.15 2,115.36 0.0M
2023-03-13 2,210.50 2,210.50 2,177.56 2,190.96 0.0M
2023-03-10 2,263.89 2,266.37 2,236.73 2,236.73 0.0M
2023-03-09 2,274.16 2,287.58 2,274.12 2,286.51 0.0M
2023-03-08 2,255.85 2,264.84 2,254.45 2,263.22 0.0M
2023-03-07 2,244.29 2,256.37 2,243.04 2,256.37 0.0M
2023-03-06 2,238.57 2,244.56 2,235.67 2,242.40 0.0M
2023-03-03 2,211.65 2,226.06 2,207.50 2,224.24 0.0M
2023-03-02 2,210.73 2,214.37 2,198.03 2,200.50 0.0M
2023-03-01 2,191.33 2,203.08 2,189.63 2,203.08 0.0M
2023-02-28 2,204.43 2,208.44 2,191.76 2,194.01 0.0M
2023-02-27 2,191.98 2,201.54 2,191.92 2,200.18 0.0M
2023-02-24 2,182.14 2,194.13 2,179.73 2,189.19 0.0M
2023-02-22 2,196.69 2,197.58 2,176.11 2,181.42 0.0M
2023-02-21 2,200.15 2,208.81 2,196.25 2,205.68 0.0M
2023-02-20 2,192.58 2,201.13 2,186.15 2,200.64 0.0M
2023-02-17 2,174.45 2,187.18 2,174.45 2,185.07 0.0M
2023-02-16 2,182.57 2,188.65 2,178.66 2,186.04 0.0M
2023-02-15 2,180.21 2,181.99 2,172.09 2,175.00 0.0M
2023-02-14 2,173.64 2,176.62 2,165.48 2,171.92 0.0M
2023-02-13 2,158.91 2,163.31 2,148.29 2,157.17 0.0M
2023-02-10 2,150.97 2,168.73 2,148.22 2,156.45 0.0M
2023-02-09 2,143.63 2,155.66 2,142.41 2,151.90 0.0M
2023-02-08 2,152.33 2,157.16 2,144.22 2,149.02 0.0M
2023-02-07 2,147.71 2,156.81 2,144.09 2,148.13 0.0M
2023-02-06 2,142.65 2,149.29 2,137.43 2,142.06 0.0M
2023-02-03 2,115.89 2,131.43 2,114.71 2,127.21 0.0M
2023-02-02 2,141.35 2,141.88 2,121.38 2,125.12 0.0M
2023-02-01 2,157.58 2,160.58 2,142.85 2,143.62 0.0M
2023-01-31 2,158.04 2,159.86 2,143.71 2,145.23 0.0M
2023-01-30 2,150.17 2,154.26 2,143.94 2,149.48 0.0M
2023-01-27 2,149.44 2,154.93 2,142.23 2,153.90 0.0M
2023-01-26 2,147.75 2,151.07 2,137.48 2,142.12 0.0M
2023-01-25 2,130.03 2,145.98 2,130.03 2,143.77 0.0M
2023-01-24 2,116.45 2,135.14 2,116.45 2,134.10 0.0M
2023-01-23 2,104.21 2,107.96 2,094.93 2,104.00 0.0M
2023-01-20 2,072.74 2,090.71 2,069.63 2,089.71 0.0M
2023-01-19 2,084.76 2,091.63 2,071.28 2,071.63 0.0M
2023-01-18 2,074.21 2,097.61 2,062.86 2,096.12 0.0M
2023-01-17 2,061.78 2,071.19 2,053.84 2,069.59 0.0M
2023-01-16 2,066.94 2,069.41 2,051.63 2,052.20 0.0M
2023-01-13 2,069.29 2,084.61 2,069.29 2,075.55 0.0M
2023-01-12 2,061.99 2,078.19 2,059.68 2,074.21 0.0M
2023-01-11 2,052.19 2,061.44 2,051.72 2,060.75 0.0M
2023-01-10 2,047.12 2,054.80 2,041.09 2,042.26 0.0M
2023-01-06 2,036.18 2,048.75 2,032.08 2,041.92 0.0M
2023-01-05 2,041.32 2,044.12 2,031.93 2,037.27 0.0M
2023-01-04 2,049.56 2,052.22 2,031.57 2,042.45 0.0M