TOPIX（TOPX.INDX）— 價格歷史
截至 2026-09-09 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-09 | 4032.46 | 4075.89 | 4030.49 | 4052.41 | +0.05% | 2,016,088,960 |
| 2026-09-08 | 4087.91 | 4115.54 | 4050.33 | 4050.33 | -1.83% | 2,440,923,904 |
| 2026-09-07 | 4116.98 | 4140.93 | 4111.25 | 4125.80 | +0.55% | 2,408,084,224 |
| 2026-09-04 | 4116.63 | 4116.63 | 4070.64 | 4103.23 | +0.03% | 2,582,103,808 |
| 2026-09-03 | 4109.67 | 4131.17 | 4089.89 | 4102.04 | +0.50% | 2,578,884,608 |
| 2026-09-02 | 4128.97 | 4131.51 | 4078.61 | 4081.60 | -2.40% | 2,817,281,536 |
| 2026-09-01 | 4137.12 | 4196.87 | 4132.24 | 4181.86 | +0.62% | 2,664,114,688 |
| 2026-08-31 | 4118.95 | 4158.72 | 4097.76 | 4156.29 | +0.23% | 3,013,626,112 |
| 2026-08-28 | 4116.82 | 4162.36 | 4114.38 | 4146.71 | +0.72% | 2,558,009,344 |
| 2026-08-27 | 4124.59 | 4130.91 | 4109.57 | 4117.22 | +0.15% | 2,303,069,696 |
| 2026-08-26 | 4096.35 | 4118.44 | 4090.39 | 4111.02 | +0.42% | 2,209,366,528 |
| 2026-08-25 | 4073.89 | 4096.05 | 4060.97 | 4093.67 | +0.50% | 2,281,058,816 |
| 2026-08-24 | 4074.83 | 4083.44 | 4064.90 | 4073.29 | +0.15% | 2,254,635,008 |
| 2026-08-21 | 4038.04 | 4071.77 | 4034.78 | 4067.29 | +0.19% | 2,571,018,496 |
| 2026-08-20 | 4033.85 | 4060.55 | 4031.56 | 4059.73 | +1.18% | 2,587,514,112 |
| 2026-08-19 | 4107.74 | 4107.74 | 4005.45 | 4012.31 | -3.09% | 2,899,570,176 |
| 2026-08-18 | 4169.89 | 4192.60 | 4134.56 | 4140.22 | -1.05% | 2,583,907,328 |
| 2026-08-17 | 4204.36 | 4207.16 | 4169.75 | 4184.11 | -0.31% | 2,494,094,848 |
| 2026-08-14 | 4181.44 | 4220.31 | 4177.03 | 4197.20 | +0.51% | 2,837,659,136 |
| 2026-08-13 | 4158.97 | 4185.68 | 4149.78 | 4176.04 | +0.89% | 2,780,727,296 |
| 2026-08-12 | 4120.04 | 4139.24 | 4101.40 | 4139.00 | +0.94% | 2,835,411,200 |
| 2026-08-10 | 4078.80 | 4111.35 | 4063.49 | 4100.61 | +0.63% | 2,827,515,904 |
| 2026-08-07 | 4063.74 | 4079.15 | 4045.34 | 4074.93 | +0.47% | 3,200,557,312 |
| 2026-08-06 | 4041.15 | 4065.66 | 4026.39 | 4055.85 | +0.24% | 2,997,305,600 |
| 2026-08-05 | 3985.63 | 4047.77 | 3980.38 | 4046.17 | +2.13% | 3,101,655,808 |
| 2026-08-04 | 3960.28 | 3969.23 | 3926.33 | 3961.78 | +0.04% | 2,893,468,416 |
| 2026-08-03 | 3965.39 | 3965.39 | 3880.30 | 3960.03 | -1.08% | 3,137,934,592 |
| 2026-07-31 | 3954.12 | 4052.27 | 3951.22 | 4003.30 | +1.29% | 3,517,579,520 |
| 2026-07-30 | 3950.21 | 3982.70 | 3918.87 | 3952.50 | -0.54% | 3,331,240,192 |
| 2026-07-29 | 3976.44 | 3990.49 | 3931.58 | 3974.03 | +0.26% | 3,920,020,992 |
| 2026-07-28 | 4040.49 | 4042.49 | 3944.71 | 3963.59 | -2.52% | 2,902,192,896 |
| 2026-07-27 | 4039.73 | 4066.26 | 4018.73 | 4066.07 | +1.37% | 2,583,201,024 |
| 2026-07-24 | 4015.03 | 4019.57 | 3993.30 | 4011.31 | -1.05% | 2,239,484,416 |
| 2026-07-23 | 4035.57 | 4066.98 | 4033.39 | 4053.88 | +0.51% | 2,243,584,000 |
| 2026-07-22 | 4019.06 | 4070.43 | 4017.02 | 4033.13 | +0.45% | 2,580,026,624 |
| 2026-07-21 | 3944.79 | 4014.95 | 3930.17 | 4014.95 | +2.44% | 2,657,637,632 |
| 2026-07-17 | 4010.01 | 4017.29 | 3859.13 | 3919.21 | -2.72% | 3,113,229,824 |
| 2026-07-16 | 4056.24 | 4065.70 | 4021.50 | 4028.79 | -1.45% | 2,469,587,456 |
| 2026-07-15 | 4064.96 | 4088.12 | 4035.73 | 4088.12 | +1.22% | 2,475,943,680 |
| 2026-07-14 | 4012.78 | 4047.12 | 3984.49 | 4038.98 | +0.79% | 2,738,796,800 |
| 2026-07-13 | 4050.36 | 4073.79 | 3986.18 | 4007.49 | -0.71% | 2,316,322,816 |
| 2026-07-10 | 4042.65 | 4061.00 | 4030.28 | 4036.08 | +0.39% | 2,574,130,432 |
| 2026-07-09 | 3998.07 | 4035.46 | 3995.49 | 4020.37 | +0.35% | 2,312,715,264 |
| 2026-07-08 | 4041.75 | 4065.09 | 4006.43 | 4006.43 | -1.37% | 2,722,677,504 |
| 2026-07-07 | 4107.65 | 4137.62 | 4055.32 | 4062.26 | -0.97% | 2,830,698,752 |
| 2026-07-06 | 4075.11 | 4109.61 | 4067.71 | 4101.96 | +0.92% | 2,393,282,304 |
| 2026-07-03 | 4034.86 | 4064.60 | 4002.27 | 4064.60 | +1.24% | 2,579,315,968 |
| 2026-07-02 | 4025.32 | 4052.98 | 4001.69 | 4014.98 | +0.09% | 2,731,465,216 |
| 2026-07-01 | 4019.65 | 4050.33 | 3998.13 | 4011.50 | +0.42% | 2,594,894,848 |
| 2026-06-30 | 3999.16 | 4020.32 | 3972.49 | 3994.76 | +0.32% | 2,647,115,008 |
| 2026-06-29 | 3976.82 | 3995.57 | 3940.45 | 3982.00 | +0.47% | 2,995,403,520 |
| 2026-06-26 | 4001.48 | 4016.25 | 3931.13 | 3963.36 | -1.32% | 2,701,240,576 |
| 2026-06-25 | 4001.59 | 4032.66 | 3987.08 | 4016.47 | +1.33% | 2,657,282,816 |
| 2026-06-24 | 3987.88 | 4007.63 | 3938.94 | 3963.76 | -0.67% | 2,695,757,824 |
| 2026-06-23 | 4097.01 | 4097.01 | 3990.38 | 3990.38 | -2.56% | 2,842,961,408 |
| 2026-06-22 | 4030.01 | 4103.76 | 4028.61 | 4095.05 | +1.24% | 2,372,067,072 |
| 2026-06-19 | 4067.98 | 4086.96 | 4018.69 | 4044.96 | -0.57% | 3,397,538,304 |
| 2026-06-18 | 4031.10 | 4088.25 | 4028.43 | 4068.18 | +1.37% | 2,555,633,152 |
| 2026-06-17 | 3997.71 | 4035.32 | 3989.06 | 4013.23 | +0.55% | 2,349,201,920 |
| 2026-06-16 | 3984.40 | 4008.81 | 3980.34 | 3991.14 | -0.21% | 2,489,871,872 |
| 2026-06-15 | 3928.06 | 4032.39 | 3927.17 | 3999.60 | +3.03% | 2,665,822,976 |
| 2026-06-12 | 3872.43 | 3924.34 | 3859.97 | 3881.96 | +1.35% | 2,989,243,392 |
| 2026-06-11 | 3807.07 | 3836.12 | 3766.00 | 3830.35 | -0.45% | 2,628,995,584 |
| 2026-06-10 | 3891.31 | 3894.24 | 3828.49 | 3847.60 | -1.25% | 2,754,190,336 |
| 2026-06-09 | 3887.87 | 3900.69 | 3856.35 | 3896.11 | +1.14% | 2,768,166,656 |
| 2026-06-08 | 3910.54 | 3923.62 | 3820.06 | 3852.38 | -2.45% | 2,862,089,472 |
| 2026-06-05 | 3961.80 | 3966.32 | 3931.13 | 3949.09 | -0.07% | 2,458,650,880 |
| 2026-06-04 | 3968.05 | 3970.82 | 3932.81 | 3951.85 | -1.11% | 2,540,153,088 |
| 2026-06-03 | 3944.96 | 4015.72 | 3943.25 | 3996.20 | +1.83% | 2,807,066,368 |
| 2026-06-02 | 3913.40 | 3924.26 | 3874.88 | 3924.24 | -0.42% | 2,972,199,680 |
| 2026-06-01 | 3946.07 | 3971.78 | 3929.19 | 3940.70 | -0.42% | 3,064,051,712 |
| 2026-05-29 | 3917.83 | 3984.58 | 3914.77 | 3957.17 | +1.41% | 4,835,671,040 |
| 2026-05-28 | 3905.04 | 3915.50 | 3864.22 | 3902.01 | -0.41% | 2,812,960,512 |
| 2026-05-27 | 3951.71 | 3971.77 | 3917.49 | 3918.01 | -0.52% | 2,678,246,400 |
| 2026-05-26 | 3938.98 | 3951.62 | 3917.45 | 3938.46 | -0.10% | 2,597,712,896 |
| 2026-05-25 | 3903.54 | 3953.89 | 3891.62 | 3942.57 | +1.29% | 2,685,122,048 |
| 2026-05-22 | 3866.61 | 3905.13 | 3855.77 | 3892.46 | +1.00% | 2,606,529,536 |
| 2026-05-21 | 3825.33 | 3878.24 | 3816.66 | 3853.81 | +1.64% | 2,700,377,344 |
| 2026-05-20 | 3851.76 | 3852.29 | 3764.50 | 3791.65 | -1.53% | 2,955,638,016 |
| 2026-05-19 | 3856.77 | 3877.84 | 3833.64 | 3850.67 | +0.63% | 2,925,372,928 |
| 2026-05-18 | 3859.85 | 3870.65 | 3814.22 | 3826.51 | -0.97% | 2,933,268,736 |
| 2026-05-15 | 3891.81 | 3927.98 | 3830.54 | 3863.97 | -0.39% | 3,412,678,144 |
| 2026-05-14 | 3913.90 | 3919.72 | 3877.44 | 3879.27 | -1.03% | 3,359,716,864 |
| 2026-05-13 | 3869.51 | 3926.65 | 3869.41 | 3919.48 | +1.20% | 3,002,227,968 |
| 2026-05-12 | 3856.17 | 3891.67 | 3837.93 | 3872.90 | +0.83% | 3,003,002,112 |
| 2026-05-11 | 3840.30 | 3867.43 | 3827.87 | 3840.93 | +0.30% | 3,131,177,728 |
| 2026-05-08 | 3828.19 | 3831.29 | 3801.35 | 3829.48 | -0.29% | 3,328,672,000 |
| 2026-05-07 | 3761.52 | 3860.97 | 3759.14 | 3840.49 | +3.00% | 3,622,491,904 |
| 2026-05-01 | 3718.74 | 3741.19 | 3691.63 | 3728.73 | +0.04% | 2,562,061,824 |
| 2026-04-30 | 3742.25 | 3747.33 | 3702.31 | 3727.21 | -1.19% | 3,470,444,544 |
| 2026-04-28 | 3753.09 | 3772.19 | 3741.00 | 3772.19 | +0.99% | 2,916,671,232 |
| 2026-04-27 | 3710.88 | 3753.65 | 3689.75 | 3735.28 | +0.50% | 2,588,457,984 |
| 2026-04-24 | 3730.89 | 3732.18 | 3704.37 | 3716.59 | +0.01% | 2,514,141,696 |
| 2026-04-23 | 3737.24 | 3747.49 | 3682.72 | 3716.38 | -0.76% | 3,014,281,472 |
| 2026-04-22 | 3755.60 | 3757.87 | 3732.04 | 3744.99 | -0.67% | 2,425,280,768 |
| 2026-04-21 | 3780.06 | 3789.13 | 3768.31 | 3770.38 | -0.18% | 2,261,210,880 |
| 2026-04-20 | 3788.46 | 3794.39 | 3772.96 | 3777.02 | +0.43% | 2,197,796,864 |
| 2026-04-17 | 3798.03 | 3800.42 | 3760.81 | 3760.81 | -1.41% | 2,387,458,816 |
| 2026-04-16 | 3791.09 | 3824.07 | 3787.33 | 3814.46 | +1.17% | 2,550,091,776 |
| 2026-04-15 | 3783.06 | 3795.52 | 3763.63 | 3770.33 | +0.40% | 2,699,552,512 |
| 2026-04-14 | 3755.18 | 3770.00 | 3746.97 | 3755.27 | +0.87% | 2,366,658,304 |
| 2026-04-13 | 3719.83 | 3751.58 | 3707.08 | 3723.01 | -0.45% | 2,351,840,768 |
| 2026-04-10 | 3750.49 | 3761.80 | 3736.60 | 3739.85 | -0.04% | 2,652,954,880 |
| 2026-04-09 | 3776.00 | 3786.63 | 3737.57 | 3741.47 | -0.90% | 2,488,097,280 |
| 2026-04-08 | 3716.21 | 3780.95 | 3715.86 | 3775.30 | +3.32% | 3,039,973,888 |
| 2026-04-07 | 3658.56 | 3685.20 | 3637.06 | 3654.02 | +0.25% | 2,119,508,736 |
| 2026-04-06 | 3650.56 | 3682.22 | 3643.93 | 3644.80 | -0.01% | 1,890,492,800 |
| 2026-04-03 | 3642.12 | 3663.80 | 3630.93 | 3645.19 | +0.93% | 1,898,837,248 |
| 2026-04-02 | 3697.00 | 3716.99 | 3602.06 | 3611.67 | -1.61% | 2,861,928,960 |
| 2026-04-01 | 3556.43 | 3670.90 | 3553.38 | 3670.90 | +4.95% | 2,736,408,320 |
| 2026-03-31 | 3516.31 | 3576.70 | 3483.32 | 3497.86 | -1.26% | 2,839,969,024 |
| 2026-03-30 | 3551.23 | 3551.23 | 3474.49 | 3542.34 | -2.94% | 3,097,838,592 |
| 2026-03-27 | 3625.82 | 3664.05 | 3598.69 | 3649.69 | +0.19% | 2,849,359,616 |
| 2026-03-26 | 3658.72 | 3673.33 | 3611.09 | 3642.80 | -0.22% | 2,299,634,432 |
| 2026-03-25 | 3612.98 | 3660.47 | 3612.86 | 3650.99 | +2.57% | 2,384,613,888 |
| 2026-03-24 | 3544.42 | 3575.33 | 3524.01 | 3559.67 | +2.10% | 2,403,356,928 |
| 2026-03-23 | 3551.30 | 3551.30 | 3447.34 | 3486.44 | -3.41% | 2,867,552,512 |
| 2026-03-19 | 3657.25 | 3661.64 | 3608.99 | 3609.40 | -2.91% | 3,387,553,024 |
| 2026-03-18 | 3653.17 | 3717.58 | 3653.17 | 3717.41 | +2.49% | 2,541,938,432 |
| 2026-03-17 | 3647.32 | 3670.47 | 3612.72 | 3627.07 | +0.45% | 2,414,892,544 |
| 2026-03-16 | 3618.19 | 3638.92 | 3586.09 | 3610.73 | -0.50% | 2,459,796,736 |
| 2026-03-13 | 3597.42 | 3648.13 | 3586.78 | 3629.03 | -0.57% | 2,946,533,120 |
| 2026-03-12 | 3660.74 | 3666.53 | 3615.43 | 3649.85 | -1.32% | 2,837,957,888 |
| 2026-03-11 | 3703.57 | 3741.16 | 3694.34 | 3698.85 | +0.94% | 3,077,308,416 |
| 2026-03-10 | 3625.03 | 3691.92 | 3619.42 | 3664.28 | +2.47% | 3,019,479,296 |
| 2026-03-09 | 3649.48 | 3649.48 | 3492.76 | 3575.84 | -3.80% | 3,887,092,224 |
| 2026-03-06 | 3667.60 | 3721.11 | 3652.16 | 3716.93 | +0.39% | 2,558,549,248 |
| 2026-03-05 | 3695.75 | 3777.30 | 3681.90 | 3702.67 | +1.90% | 2,974,247,424 |
| 2026-03-04 | 3718.32 | 3723.37 | 3589.25 | 3633.67 | -3.67% | 3,609,678,848 |
| 2026-03-03 | 3867.37 | 3873.59 | 3763.43 | 3772.17 | -3.24% | 3,199,530,752 |
| 2026-03-02 | 3882.67 | 3898.42 | 3824.00 | 3898.42 | -1.02% | 2,904,168,960 |
| 2026-02-27 | 3878.86 | 3938.68 | 3876.87 | 3938.68 | +1.50% | 3,317,330,176 |
| 2026-02-26 | 3875.54 | 3903.35 | 3873.80 | 3880.34 | +0.97% | 2,793,893,888 |
| 2026-02-25 | 3829.76 | 3861.42 | 3808.16 | 3843.16 | +0.71% | 2,959,202,048 |
| 2026-02-24 | 3806.15 | 3824.46 | 3792.28 | 3815.98 | +0.20% | 2,853,159,936 |
| 2026-02-20 | 3821.00 | 3821.00 | 3794.90 | 3808.48 | -1.13% | 2,647,052,800 |
| 2026-02-19 | 3822.19 | 3858.50 | 3814.94 | 3852.09 | +1.18% | 2,514,655,744 |
| 2026-02-18 | 3783.75 | 3817.33 | 3783.32 | 3807.25 | +1.21% | 2,455,005,696 |
| 2026-02-17 | 3781.43 | 3794.94 | 3746.33 | 3761.55 | -0.68% | 2,462,996,480 |
| 2026-02-16 | 3824.12 | 3828.34 | 3784.53 | 3787.38 | -0.82% | 2,665,144,064 |
| 2026-02-13 | 3861.27 | 3871.83 | 3815.48 | 3818.85 | -1.63% | 3,617,976,320 |
| 2026-02-12 | 3855.98 | 3888.94 | 3850.02 | 3882.16 | +0.70% | 3,263,823,872 |
| 2026-02-10 | 3809.22 | 3863.90 | 3808.45 | 3855.28 | +1.90% | 3,102,268,160 |
| 2026-02-09 | 3756.21 | 3825.67 | 3752.74 | 3783.57 | +2.29% | 3,253,775,104 |
| 2026-02-06 | 3635.00 | 3699.00 | 3613.47 | 3699.00 | +1.28% | 3,008,807,936 |
| 2026-02-05 | 3668.08 | 3686.09 | 3638.62 | 3652.41 | -0.09% | 3,237,523,712 |
| 2026-02-04 | 3636.87 | 3659.17 | 3621.69 | 3655.58 | +0.27% | 3,007,177,472 |
| 2026-02-03 | 3577.54 | 3650.51 | 3575.00 | 3645.84 | +3.10% | 2,578,138,624 |
| 2026-02-02 | 3597.27 | 3628.41 | 3533.78 | 3536.13 | -0.85% | 2,668,751,872 |
| 2026-01-30 | 3556.77 | 3574.41 | 3536.26 | 3566.32 | +0.59% | 2,648,975,872 |
| 2026-01-29 | 3529.29 | 3556.17 | 3507.72 | 3545.30 | +0.28% | 2,658,952,960 |
| 2026-01-28 | 3536.24 | 3548.69 | 3520.40 | 3535.49 | -0.79% | 2,476,727,808 |
| 2026-01-27 | 3544.24 | 3567.96 | 3526.09 | 3563.59 | +0.31% | 2,306,337,280 |
| 2026-01-26 | 3581.08 | 3581.54 | 3548.39 | 3552.49 | -2.13% | 2,424,040,192 |
| 2026-01-23 | 3634.48 | 3648.66 | 3621.46 | 3629.70 | +0.37% | 2,253,008,128 |
| 2026-01-22 | 3625.13 | 3632.55 | 3614.16 | 3616.38 | +0.74% | 2,579,825,664 |
| 2026-01-21 | 3577.95 | 3599.76 | 3568.90 | 3589.70 | -0.99% | 2,455,501,312 |
| 2026-01-20 | 3640.56 | 3646.15 | 3619.73 | 3625.60 | -0.84% | 2,323,911,680 |
| 2026-01-19 | 3634.90 | 3657.98 | 3619.82 | 3656.40 | -0.06% | 2,306,357,504 |
| 2026-01-16 | 3655.81 | 3666.47 | 3642.63 | 3658.68 | -0.28% | 2,579,455,744 |
| 2026-01-15 | 3636.25 | 3674.71 | 3636.25 | 3668.98 | +0.68% | 2,625,286,912 |
| 2026-01-14 | 3612.71 | 3644.16 | 3607.83 | 3644.16 | +1.26% | 2,670,409,216 |
| 2026-01-13 | 3566.42 | 3604.16 | 3562.62 | 3598.89 | +2.41% | 2,936,711,936 |
| 2026-01-09 | 3494.87 | 3518.34 | 3488.24 | 3514.11 | +0.85% | 2,472,258,048 |
| 2026-01-08 | 3501.66 | 3509.82 | 3481.76 | 3484.34 | -0.77% | 2,502,392,832 |
| 2026-01-07 | 3508.91 | 3526.56 | 3502.81 | 3511.34 | -0.77% | 2,585,235,200 |
| 2026-01-06 | 3505.53 | 3539.98 | 3505.39 | 3538.44 | +1.75% | 2,633,424,640 |
| 2026-01-05 | 3448.77 | 3486.00 | 3448.77 | 3477.52 | +2.01% | 2,372,819,712 |
| 2025-12-30 | 3419.15 | 3425.10 | 3408.97 | 3408.97 | -0.51% | 1,744,087,040 |
| 2025-12-29 | 3422.00 | 3431.89 | 3409.09 | 3426.52 | +0.10% | 1,860,988,416 |
| 2025-12-26 | 3423.51 | 3436.75 | 3411.48 | 3423.06 | +0.15% | 1,806,504,448 |
| 2025-12-25 | 3420.23 | 3420.23 | 3405.03 | 3417.98 | +0.31% | 1,516,026,368 |
| 2025-12-24 | 3422.35 | 3430.89 | 3403.67 | 3407.37 | -0.46% | 1,900,657,408 |
| 2025-12-23 | 3410.03 | 3427.87 | 3408.66 | 3423.25 | +0.53% | 2,018,203,136 |
| 2025-12-22 | 3415.79 | 3422.54 | 3402.62 | 3405.17 | +0.64% | 2,274,811,136 |
| 2025-12-19 | 3372.42 | 3397.08 | 3366.77 | 3383.66 | +0.80% | 2,926,211,584 |
| 2025-12-18 | 3354.60 | 3367.08 | 3341.80 | 3356.89 | -0.37% | 2,255,000,064 |
| 2025-12-17 | 3366.24 | 3374.03 | 3343.88 | 3369.39 | -0.03% | 2,310,484,992 |
| 2025-12-16 | 3427.94 | 3427.94 | 3370.50 | 3370.50 | -1.78% | 2,479,530,752 |
| 2025-12-15 | 3413.11 | 3434.60 | 3409.34 | 3431.47 | +0.22% | 2,505,854,208 |
| 2025-12-12 | 3389.62 | 3428.34 | 3388.87 | 3423.83 | +1.98% | 2,470,970,880 |
| 2025-12-11 | 3408.63 | 3410.97 | 3352.13 | 3357.24 | -0.94% | 2,243,645,952 |
| 2025-12-10 | 3394.27 | 3408.99 | 3376.40 | 3389.02 | +0.12% | 2,509,600,768 |
| 2025-12-09 | 3390.64 | 3397.46 | 3377.41 | 3384.92 | +0.02% | 2,268,215,808 |
| 2025-12-08 | 3369.21 | 3385.27 | 3355.45 | 3384.31 | +0.65% | 2,176,152,320 |
| 2025-12-05 | 3370.81 | 3375.94 | 3349.03 | 3362.56 | -1.05% | 2,311,102,464 |
| 2025-12-04 | 3340.71 | 3400.28 | 3337.96 | 3398.21 | +1.92% | 2,407,009,536 |
| 2025-12-03 | 3343.39 | 3349.62 | 3327.02 | 3334.32 | -0.20% | 2,353,202,688 |
| 2025-12-02 | 3349.16 | 3357.33 | 3334.40 | 3341.06 | +0.08% | 2,346,595,328 |
| 2025-12-01 | 3380.02 | 3383.23 | 3335.08 | 3338.33 | -1.19% | 2,392,305,408 |
| 2025-11-28 | 3366.66 | 3381.42 | 3363.05 | 3378.44 | +0.29% | 2,108,451,328 |
| 2025-11-27 | 3367.22 | 3381.74 | 3365.26 | 3368.57 | +0.39% | 2,098,396,032 |
| 2025-11-26 | 3314.04 | 3360.50 | 3313.26 | 3355.50 | +1.96% | 2,525,735,936 |
| 2025-11-25 | 3318.22 | 3322.02 | 3279.90 | 3290.89 | -0.21% | 2,657,249,280 |
| 2025-11-21 | 3273.43 | 3308.22 | 3265.70 | 3297.73 | -0.06% | 3,553,983,488 |
| 2025-11-20 | 3282.20 | 3333.46 | 3281.28 | 3299.57 | +1.66% | 2,618,763,008 |
| 2025-11-19 | 3260.97 | 3275.82 | 3227.46 | 3245.58 | -0.17% | 2,658,920,704 |
| 2025-11-18 | 3321.56 | 3330.38 | 3251.10 | 3251.10 | -2.88% | 2,627,887,616 |
| 2025-11-17 | 3350.03 | 3353.53 | 3331.38 | 3347.53 | -0.37% | 2,564,229,376 |
| 2025-11-14 | 3349.89 | 3364.56 | 3341.85 | 3359.81 | -0.65% | 2,759,432,192 |
| 2025-11-13 | 3368.09 | 3389.12 | 3367.39 | 3381.72 | +0.67% | 2,707,386,880 |
| 2025-11-12 | 3336.78 | 3362.43 | 3333.11 | 3359.33 | +1.14% | 3,029,230,336 |
| 2025-11-11 | 3336.44 | 3343.69 | 3309.70 | 3321.58 | +0.13% | 2,667,664,384 |
| 2025-11-10 | 3317.79 | 3320.56 | 3303.17 | 3317.42 | +0.56% | 2,687,875,584 |
| 2025-11-07 | 3295.08 | 3304.89 | 3268.97 | 3298.85 | -0.44% | 2,804,998,400 |
| 2025-11-06 | 3291.13 | 3323.35 | 3291.13 | 3313.45 | +1.38% | 3,084,498,688 |
| 2025-11-05 | 3300.06 | 3303.20 | 3200.08 | 3268.29 | -1.26% | 3,681,064,448 |
| 2025-11-04 | 3327.11 | 3352.79 | 3310.04 | 3310.14 | -0.65% | 3,274,018,816 |
| 2025-10-31 | 3316.47 | 3348.06 | 3309.07 | 3331.83 | +0.94% | 3,125,444,352 |
| 2025-10-30 | 3278.29 | 3306.52 | 3273.37 | 3300.79 | +0.69% | 3,972,155,648 |
| 2025-10-29 | 3291.26 | 3294.03 | 3275.11 | 3278.24 | -0.23% | 2,587,009,024 |
| 2025-10-28 | 3317.54 | 3317.55 | 3283.35 | 3285.87 | -1.18% | 2,531,018,752 |
| 2025-10-27 | 3304.40 | 3328.93 | 3299.67 | 3325.05 | +1.70% | 2,172,475,904 |
| 2025-10-24 | 3271.06 | 3279.82 | 3256.89 | 3269.45 | +0.48% | 2,359,851,520 |
| 2025-10-23 | 3247.90 | 3256.41 | 3233.86 | 3253.78 | -0.39% | 2,334,811,392 |
| 2025-10-22 | 3252.52 | 3274.94 | 3239.88 | 3266.43 | +0.52% | 2,566,873,088 |
| 2025-10-21 | 3264.84 | 3274.06 | 3243.42 | 3249.50 | +0.03% | 2,465,838,592 |
| 2025-10-20 | 3215.18 | 3248.45 | 3207.86 | 3248.45 | +2.46% | 2,021,362,560 |
| 2025-10-17 | 3179.41 | 3196.31 | 3166.70 | 3170.44 | -1.03% | 2,300,777,728 |
| 2025-10-16 | 3205.75 | 3216.29 | 3190.72 | 3203.42 | +0.62% | 2,266,085,888 |
| 2025-10-15 | 3153.43 | 3186.72 | 3151.67 | 3183.64 | +1.58% | 2,263,580,928 |
| 2025-10-14 | 3151.58 | 3180.11 | 3115.10 | 3133.99 | -1.99% | 3,043,429,120 |
| 2025-10-10 | 3238.58 | 3238.58 | 3192.34 | 3197.59 | -1.85% | 2,718,074,112 |
| 2025-10-09 | 3248.35 | 3257.77 | 3242.51 | 3257.77 | +0.68% | 2,653,522,432 |
| 2025-10-08 | 3240.94 | 3264.29 | 3231.94 | 3235.66 | +0.24% | 2,441,414,912 |
| 2025-10-07 | 3238.60 | 3248.39 | 3224.09 | 3227.91 | +0.06% | 2,741,250,304 |
| 2025-10-06 | 3175.83 | 3237.66 | 3170.16 | 3226.06 | +3.10% | 3,259,948,032 |
| 2025-10-03 | 3093.37 | 3131.78 | 3093.37 | 3129.17 | +1.35% | 2,521,058,048 |
| 2025-10-02 | 3094.38 | 3106.36 | 3072.20 | 3087.40 | -0.24% | 2,723,528,960 |
| 2025-10-01 | 3122.68 | 3124.04 | 3080.93 | 3094.74 | -1.37% | 2,496,075,776 |
| 2025-09-30 | 3133.74 | 3147.60 | 3114.96 | 3137.60 | +0.19% | 2,415,239,424 |
| 2025-09-29 | 3158.99 | 3159.02 | 3129.99 | 3131.57 | -1.74% | 2,546,070,016 |
| 2025-09-26 | 3182.81 | 3205.63 | 3180.48 | 3187.02 | +0.05% | 2,376,137,216 |
| 2025-09-25 | 3184.09 | 3192.12 | 3172.13 | 3185.35 | +0.47% | 2,089,213,440 |
| 2025-09-24 | 3165.10 | 3173.27 | 3146.63 | 3170.45 | +0.23% | 2,158,178,816 |
| 2025-09-22 | 3154.77 | 3178.86 | 3154.77 | 3163.17 | +0.49% | 1,984,833,280 |
| 2025-09-19 | 3170.33 | 3187.98 | 3125.73 | 3147.68 | -0.35% | 3,253,302,272 |
| 2025-09-18 | 3154.58 | 3169.68 | 3136.78 | 3158.87 | +0.41% | 1,901,250,944 |
| 2025-09-17 | 3154.92 | 3158.05 | 3133.95 | 3145.83 | -0.71% | 2,217,165,824 |
| 2025-09-16 | 3167.85 | 3181.91 | 3154.79 | 3168.36 | +0.25% | 2,127,636,352 |
| 2025-09-12 | 3164.69 | 3171.77 | 3153.55 | 3160.49 | +0.40% | 2,271,469,568 |
| 2025-09-11 | 3135.74 | 3150.85 | 3128.75 | 3147.76 | +0.22% | 2,045,275,520 |
| 2025-09-10 | 3120.73 | 3143.03 | 3119.75 | 3140.97 | +0.60% | 2,090,971,648 |
| 2025-09-09 | 3150.08 | 3162.33 | 3119.10 | 3122.12 | -0.51% | 2,117,094,400 |
| 2025-09-08 | 3124.26 | 3146.58 | 3118.61 | 3138.20 | +1.06% | 2,107,822,336 |
| 2025-09-05 | 3100.45 | 3111.98 | 3087.02 | 3105.31 | +0.82% | 2,115,892,736 |
| 2025-09-04 | 3057.60 | 3081.58 | 3055.64 | 3080.17 | +1.03% | 2,024,580,608 |
| 2025-09-03 | 3073.33 | 3078.77 | 3042.59 | 3048.89 | -1.07% | 2,377,945,344 |
| 2025-09-02 | 3070.48 | 3086.56 | 3067.66 | 3081.88 | +0.61% | 1,914,258,816 |
| 2025-09-01 | 3060.99 | 3079.96 | 3045.82 | 3063.19 | -0.39% | 1,854,715,648 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：1月（+4.18%）。最弱月份：3月（-2.60%）。基於4年每日數據（2023–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-09
快速解答
TOPIX（TOPX.INDX）最新收盤價是多少？
2026-09-09 收於 4052.41，來自Closelook數據湖的每日價格紀錄。
TOPX.INDX 的52週最高價和最低價是多少？
過去52週最高 4220.31、最低 3072.20（截至 2026-09-09）。
TOPIX 歷史上最強和最弱的月份是哪個？
歷史上，TOPX.INDX 最強的日曆月份是1月（平均 +4.18%），最弱的是3月（平均 -2.60%），基於4年每日數據（2023–2026）。
該季節性涵蓋多少年？
4年（2023–2026），由Closelook數據湖中的902根日K線計算。