Topix 1000 (TOPX1000)

TOPX1000
🏛️ 日本 →
3,014.41
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 3,010.69 3,015.87 3,008.73 3,015.87 0.0K
09:05 3,015.84 3,022.12 3,014.70 3,014.70 0.0K
09:10 3,014.91 3,018.45 3,012.19 3,013.94 0.0K
09:15 3,013.84 3,015.26 3,009.88 3,012.51 0.0K
09:20 3,012.61 3,017.34 3,012.03 3,013.09 0.0K
09:25 3,013.18 3,016.24 3,012.12 3,016.24 0.0K
09:30 3,017.14 3,020.09 3,015.84 3,019.37 0.0K
09:35 3,019.41 3,023.59 3,019.41 3,023.16 0.0K
09:40 3,023.56 3,025.00 3,023.35 3,024.42 0.0K
09:45 3,024.37 3,025.23 3,022.55 3,024.95 0.0K
09:50 3,024.74 3,024.88 3,022.54 3,023.42 0.0K
09:55 3,023.40 3,025.74 3,023.22 3,025.74 0.0K
10:00 3,025.41 3,026.24 3,022.82 3,022.87 0.0K
10:05 3,022.94 3,025.84 3,022.84 3,025.27 0.0K
10:10 3,025.22 3,027.11 3,024.94 3,026.01 0.0K
10:15 3,026.01 3,027.37 3,025.57 3,027.10 0.0K
10:20 3,027.39 3,027.95 3,026.30 3,027.38 0.0K
10:25 3,026.96 3,027.04 3,023.04 3,023.15 0.0K
10:30 3,023.05 3,026.10 3,022.84 3,025.31 0.0K
10:35 3,025.30 3,027.49 3,025.15 3,027.21 0.0K
10:40 3,027.21 3,030.59 3,027.20 3,030.46 0.0K
10:45 3,030.42 3,032.06 3,030.35 3,031.80 0.0K
10:50 3,031.84 3,031.84 3,029.59 3,031.14 0.0K
10:55 3,031.03 3,031.17 3,028.32 3,029.21 0.0K
11:00 3,028.86 3,029.59 3,027.95 3,028.34 0.0K
11:05 3,028.28 3,030.67 3,028.25 3,029.92 0.0K
11:10 3,029.92 3,032.02 3,029.92 3,031.49 0.0K
11:15 3,031.57 3,032.38 3,031.03 3,031.03 0.0K
11:20 3,030.89 3,030.89 3,027.21 3,027.21 0.0K
11:25 3,026.86 3,027.21 3,025.16 3,025.40 0.0K
11:30 3,025.41 3,025.41 3,025.41 3,025.41 0.0K
12:30 3,023.61 3,023.95 3,017.98 3,017.98 0.0K
12:35 3,018.01 3,019.54 3,016.85 3,019.26 0.0K
12:40 3,019.23 3,019.35 3,014.16 3,014.16 0.0K
12:45 3,014.11 3,017.60 3,013.76 3,017.60 0.0K
12:50 3,017.61 3,018.47 3,016.91 3,017.25 0.0K
12:55 3,017.27 3,017.27 3,015.81 3,017.25 0.0K
13:00 3,017.35 3,017.71 3,013.43 3,015.51 0.0K
13:05 3,015.55 3,019.42 3,015.35 3,018.84 0.0K
13:10 3,018.89 3,021.63 3,018.40 3,021.40 0.0K
13:15 3,021.44 3,021.97 3,021.00 3,021.72 0.0K
13:20 3,021.74 3,021.81 3,020.03 3,020.38 0.0K
13:25 3,020.37 3,020.68 3,016.50 3,016.60 0.0K
13:30 3,016.64 3,016.93 3,013.80 3,014.77 0.0K
13:35 3,015.06 3,017.05 3,015.06 3,017.01 0.0K
13:40 3,017.01 3,018.63 3,016.95 3,018.46 0.0K
13:45 3,018.23 3,018.59 3,016.20 3,016.22 0.0K
13:50 3,016.28 3,016.90 3,016.01 3,016.10 0.0K
13:55 3,016.13 3,016.13 3,012.75 3,013.17 0.0K
14:00 3,013.50 3,016.33 3,012.20 3,015.99 0.0K
14:05 3,016.05 3,016.74 3,015.86 3,016.01 0.0K
14:10 3,016.10 3,019.26 3,016.10 3,018.30 0.0K
14:15 3,018.25 3,018.25 3,016.14 3,016.15 0.0K
14:20 3,016.17 3,016.17 3,014.83 3,015.35 0.0K
14:25 3,015.39 3,015.93 3,014.96 3,015.38 0.0K
14:30 3,015.40 3,016.50 3,013.43 3,014.26 0.0K
14:35 3,014.25 3,014.30 3,010.48 3,013.38 0.0K
14:40 3,013.33 3,014.50 3,013.11 3,013.24 0.0K
14:45 3,013.35 3,015.83 3,013.35 3,014.91 0.0K
14:50 3,014.89 3,014.94 3,011.51 3,012.66 0.0K
14:55 3,012.60 3,016.55 3,012.60 3,014.74 0.0K
15:00 3,014.42 3,015.96 3,013.69 3,014.01 0.0K
15:05 3,013.94 3,014.59 3,012.21 3,012.40 0.0K
15:10 3,012.44 3,013.69 3,010.76 3,013.05 0.0K
15:15 3,013.04 3,017.08 3,011.74 3,016.85 0.0K
15:20 3,017.00 3,022.00 3,016.71 3,017.14 0.0K
15:25 3,017.07 3,017.07 3,016.86 3,016.86 0.0K
15:30 3,016.86 3,016.86 3,014.41 3,014.41 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 3,010.69 3,032.38 3,008.46 3,014.41 0.0M
2025-09-25 3,012.07 3,019.73 3,000.55 3,013.13 0.0M
2025-09-24 2,993.80 3,001.64 2,976.15 2,998.92 0.0M
2025-09-22 2,983.86 3,007.03 2,983.86 2,991.95 0.0M
2025-09-19 2,998.96 3,015.98 2,956.54 2,977.13 0.0M
2025-09-18 2,984.10 2,998.61 2,967.14 2,988.18 0.0M
2025-09-17 2,984.10 2,987.49 2,964.55 2,975.82 0.0M
2025-09-16 2,996.83 3,010.07 2,984.25 2,996.85 0.0M
2025-09-12 2,993.81 3,000.63 2,983.10 2,989.82 0.0M
2025-09-11 2,966.05 2,980.49 2,959.53 2,977.60 0.0M
2025-09-10 2,951.85 2,973.16 2,950.89 2,971.23 0.0M
2025-09-09 2,979.93 2,991.48 2,950.49 2,953.28 0.0M
2025-09-08 2,955.40 2,976.88 2,949.93 2,968.71 0.0M
2025-09-05 2,933.01 2,943.99 2,920.07 2,937.40 0.0M
2025-09-04 2,892.06 2,914.88 2,890.16 2,913.52 0.0M
2025-09-03 2,907.28 2,912.32 2,877.71 2,883.74 0.0M
2025-09-02 2,904.41 2,919.87 2,901.56 2,915.60 0.0M
2025-09-01 2,895.59 2,913.40 2,880.89 2,897.65 0.0M
2025-08-29 2,916.71 2,916.92 2,903.37 2,909.20 0.0M
2025-08-28 2,895.51 2,923.97 2,892.20 2,923.32 0.0M
2025-08-27 2,907.69 2,908.40 2,894.52 2,904.05 0.0M
2025-08-26 2,927.70 2,931.93 2,898.80 2,906.23 0.0M
2025-08-25 2,952.52 2,959.22 2,931.90 2,938.23 0.0M
2025-08-22 2,924.04 2,935.89 2,912.22 2,933.73 0.0M
2025-08-21 2,928.41 2,929.96 2,909.98 2,916.71 0.0M
2025-08-20 2,946.11 2,947.19 2,925.43 2,932.23 0.0M
2025-08-19 2,960.60 2,961.64 2,939.45 2,949.25 0.0M
2025-08-18 2,943.87 2,962.85 2,943.87 2,953.71 0.0M
2025-08-15 2,908.78 2,942.20 2,908.10 2,941.30 0.0M
2025-08-14 2,913.15 2,913.15 2,889.86 2,893.21 0.0M
2025-08-13 2,917.78 2,936.52 2,911.95 2,925.92 0.0M
2025-08-12 2,874.12 2,916.65 2,872.70 2,901.29 0.0M
2025-08-08 2,838.53 2,874.92 2,838.19 2,860.64 0.0M
2025-08-07 2,802.28 2,830.95 2,802.01 2,825.90 0.0M
2025-08-06 2,779.33 2,809.88 2,778.66 2,805.49 0.0M
2025-08-05 2,769.91 2,784.35 2,765.11 2,777.25 0.0M
2025-08-04 2,746.71 2,759.64 2,729.06 2,757.96 0.0M
2025-08-01 2,785.53 2,802.02 2,778.18 2,789.03 0.0M
2025-07-31 2,769.47 2,787.73 2,764.45 2,784.23 0.0M
2025-07-30 2,754.41 2,763.57 2,748.42 2,762.78 0.0M
2025-07-29 2,756.23 2,756.31 2,744.71 2,751.81 0.0M
2025-07-28 2,795.95 2,796.41 2,772.53 2,773.16 0.0M
2025-07-25 2,807.68 2,812.39 2,789.39 2,793.47 0.0M
2025-07-24 2,797.08 2,827.34 2,793.24 2,818.51 0.0M
2025-07-23 2,714.17 2,780.61 2,708.95 2,769.63 0.0M
2025-07-22 2,685.92 2,708.92 2,669.11 2,683.08 0.0M
2025-07-18 2,696.46 2,697.10 2,679.62 2,681.49 0.0M
2025-07-17 2,664.05 2,687.34 2,659.75 2,686.41 0.0M
2025-07-16 2,673.82 2,676.69 2,661.01 2,666.97 0.0M
2025-07-15 2,680.95 2,684.94 2,665.64 2,672.58 0.0M
2025-07-14 2,662.15 2,679.38 2,657.21 2,670.02 0.0M
2025-07-11 2,674.60 2,688.04 2,664.62 2,670.68 0.0M
2025-07-10 2,672.56 2,672.56 2,650.34 2,660.57 0.0M
2025-07-09 2,679.33 2,681.84 2,666.88 2,675.65 0.0M
2025-07-08 2,655.53 2,669.16 2,654.58 2,665.03 0.0M
2025-07-07 2,675.52 2,677.45 2,656.75 2,660.75 0.0M
2025-07-04 2,689.41 2,691.48 2,668.34 2,676.38 0.0M
2025-07-03 2,674.03 2,677.45 2,665.05 2,677.45 0.0M
2025-07-02 2,668.06 2,683.48 2,660.95 2,674.65 0.0M
2025-07-01 2,696.44 2,696.63 2,674.19 2,680.48 0.0M
2025-06-30 2,707.58 2,715.54 2,693.03 2,700.22 0.0M
2025-06-27 2,668.47 2,692.70 2,665.96 2,688.25 0.0M
2025-06-26 2,634.73 2,654.80 2,634.04 2,653.92 0.0M
2025-06-25 2,639.55 2,639.56 2,620.29 2,632.50 0.0M
2025-06-24 2,637.94 2,648.19 2,626.28 2,631.55 0.0M
2025-06-23 2,615.65 2,615.69 2,599.65 2,612.28 0.0M
2025-06-20 2,636.35 2,645.23 2,622.07 2,622.07 0.0M
2025-06-19 2,656.97 2,657.45 2,636.63 2,642.07 0.0M
2025-06-18 2,628.04 2,658.78 2,627.60 2,657.89 0.0M
2025-06-17 2,628.51 2,638.00 2,627.51 2,637.35 0.0M
2025-06-16 2,624.95 2,635.50 2,616.96 2,628.09 0.0M
2025-06-14 2,625.47 2,608.45 2,608.45 2,608.45 0.0M
2025-06-13 2,625.47 2,628.55 2,596.23 2,608.45 0.0M
2025-06-12 2,640.59 2,644.29 2,625.35 2,633.60 0.0M
2025-06-11 2,645.03 2,646.97 2,633.40 2,639.10 0.0M
2025-06-10 2,643.65 2,652.23 2,631.32 2,637.08 0.0M
2025-06-09 2,638.06 2,642.01 2,633.79 2,636.09 0.0M
2025-06-06 2,614.62 2,625.67 2,613.82 2,620.57 0.0M
2025-06-05 2,620.82 2,622.68 2,605.09 2,608.21 0.0M
2025-06-04 2,634.26 2,644.37 2,632.94 2,635.93 0.0M
2025-06-03 2,632.67 2,637.67 2,622.66 2,622.78 0.0M
2025-06-02 2,634.95 2,636.18 2,618.03 2,628.54 0.0M
2025-05-30 2,631.99 2,660.16 2,627.50 2,651.84 0.0M
2025-05-29 2,639.23 2,664.87 2,638.21 2,662.21 0.0M
2025-05-28 2,643.96 2,648.29 2,621.42 2,621.42 0.0M
2025-05-27 2,603.25 2,624.68 2,599.29 2,621.38 0.0M
2025-05-26 2,594.17 2,608.18 2,591.56 2,604.67 0.0M
2025-05-23 2,581.52 2,596.98 2,580.23 2,589.13 0.0M
2025-05-22 2,568.51 2,579.39 2,562.19 2,571.66 0.0M
2025-05-21 2,600.93 2,605.51 2,585.23 2,586.71 0.0M
2025-05-20 2,607.03 2,613.31 2,586.39 2,592.50 0.0M
2025-05-19 2,588.18 2,597.75 2,584.20 2,591.51 0.0M
2025-05-16 2,598.64 2,599.18 2,578.67 2,593.64 0.0M
2025-05-15 2,600.78 2,603.82 2,585.22 2,592.32 0.0M
2025-05-14 2,621.55 2,624.40 2,590.02 2,615.50 0.0M
2025-05-13 2,625.72 2,645.53 2,623.82 2,623.98 0.0M
2025-05-12 2,598.30 2,600.88 2,578.43 2,594.64 0.0M
2025-05-09 2,579.31 2,591.96 2,575.67 2,587.16 0.0M
2025-05-08 2,554.21 2,557.60 2,532.61 2,554.24 0.0M
2025-05-07 2,554.79 2,560.05 2,542.53 2,551.87 0.0M
2025-05-02 2,541.32 2,560.25 2,535.37 2,544.31 0.0M
2025-05-01 2,527.10 2,541.50 2,516.37 2,536.15 0.0M
2025-04-30 2,520.57 2,529.10 2,510.31 2,523.96 0.0M
2025-04-28 2,505.56 2,523.89 2,501.82 2,507.99 0.0M
2025-04-25 2,472.20 2,496.14 2,468.82 2,486.41 0.0M
2025-04-24 2,465.03 2,469.34 2,447.04 2,452.34 0.0M
2025-04-23 2,432.83 2,451.75 2,430.19 2,443.82 0.0M
2025-04-22 2,379.00 2,397.47 2,378.96 2,393.82 0.0M
2025-04-21 2,409.55 2,411.55 2,384.03 2,391.17 0.0M
2025-04-18 2,402.00 2,422.11 2,391.51 2,420.47 0.0M
2025-04-17 2,364.65 2,394.00 2,359.70 2,394.00 0.0M
2025-04-16 2,380.08 2,387.91 2,343.52 2,363.19 0.0M
2025-04-15 2,382.74 2,391.13 2,377.17 2,377.87 0.0M
2025-04-14 2,362.02 2,381.04 2,353.80 2,353.80 0.0M
2025-04-11 2,357.62 2,358.27 2,274.30 2,333.50 0.0M
2025-04-10 2,265.84 2,409.48 2,265.38 2,403.51 0.0M
2025-04-09 2,266.58 2,269.03 2,193.29 2,222.59 0.0M
2025-04-08 2,205.35 2,321.08 2,204.82 2,301.35 0.0M
2025-04-07 2,302.36 2,302.89 2,122.67 2,165.89 0.0M
2025-04-04 2,398.91 2,400.62 2,306.65 2,349.47 0.0M
2025-04-03 2,460.65 2,461.13 2,399.79 2,430.77 0.0M
2025-04-02 2,523.83 2,523.83 2,489.43 2,508.53 0.0M
2025-04-01 2,545.80 2,552.98 2,513.26 2,519.27 0.0M
2025-03-31 2,564.82 2,564.82 2,506.73 2,516.21 0.0M
2025-03-28 2,630.34 2,632.16 2,596.83 2,609.97 0.0M
2025-03-27 2,645.58 2,665.14 2,637.05 2,665.14 0.0M
2025-03-26 2,666.87 2,671.53 2,650.86 2,662.79 0.0M
2025-03-25 2,661.96 2,668.46 2,641.25 2,648.36 0.0M
2025-03-24 2,659.18 2,660.87 2,641.54 2,642.09 0.0M
2025-03-21 2,636.63 2,667.85 2,636.63 2,654.52 0.0M
2025-03-19 2,640.34 2,663.11 2,639.83 2,646.56 0.0M
2025-03-18 2,628.90 2,643.61 2,627.78 2,634.70 0.0M
2025-03-17 2,592.52 2,608.93 2,592.52 2,600.81 0.0M
2025-03-14 2,546.41 2,577.18 2,542.74 2,569.95 0.0M
2025-03-13 2,564.52 2,579.63 2,552.67 2,553.29 0.0M
2025-03-12 2,529.01 2,559.21 2,527.66 2,550.01 0.0M
2025-03-11 2,527.25 2,528.57 2,479.03 2,527.08 0.0M
2025-03-10 2,565.43 2,569.61 2,548.28 2,555.64 0.0M
2025-03-07 2,573.89 2,578.49 2,555.29 2,563.02 0.0M
2025-03-06 2,587.56 2,609.49 2,586.60 2,604.19 0.0M
2025-03-05 2,564.29 2,582.53 2,554.29 2,572.66 0.0M
2025-03-04 2,571.32 2,576.45 2,540.74 2,565.25 0.0M
2025-03-03 2,566.15 2,584.89 2,556.93 2,583.76 0.0M
2025-02-28 2,568.17 2,573.40 2,526.13 2,538.82 0.0M
2025-02-27 2,575.47 2,591.43 2,571.74 2,590.86 0.0M
2025-02-26 2,573.69 2,575.16 2,549.19 2,572.25 0.0M
2025-02-25 2,569.94 2,588.51 2,565.98 2,580.11 0.0M
2025-02-21 2,580.19 2,595.32 2,576.32 2,591.40 0.0M
2025-02-20 2,604.88 2,608.39 2,577.14 2,589.06 0.0M
2025-02-19 2,625.17 2,633.93 2,611.22 2,620.05 0.0M
2025-02-18 2,623.57 2,641.21 2,618.81 2,627.89 0.0M
2025-02-17 2,609.67 2,624.70 2,606.87 2,619.84 0.0M
2025-02-14 2,620.38 2,629.03 2,611.37 2,612.37 0.0M
2025-02-13 2,602.66 2,623.60 2,596.99 2,618.17 0.0M
2025-02-12 2,593.05 2,594.11 2,575.22 2,587.52 0.0M
2025-02-10 2,586.96 2,592.94 2,579.84 2,587.34 0.0M
2025-02-07 2,598.08 2,601.71 2,583.27 2,591.32 0.0M
2025-02-06 2,607.33 2,622.72 2,601.19 2,605.92 0.0M
2025-02-05 2,604.27 2,621.74 2,589.14 2,599.86 0.0M
2025-02-04 2,607.95 2,613.54 2,582.43 2,593.09 0.0M
2025-02-03 2,602.64 2,603.90 2,570.54 2,576.20 0.0M
2025-01-31 2,632.33 2,647.43 2,626.37 2,641.11 0.0M
2025-01-30 2,621.26 2,637.34 2,620.11 2,634.47 0.0M
2025-01-29 2,621.06 2,633.29 2,618.60 2,628.67 0.0M
2025-01-28 2,605.03 2,627.06 2,590.46 2,610.68 0.0M
2025-01-27 2,625.21 2,634.76 2,608.20 2,612.28 0.0M
2025-01-24 2,612.28 2,627.05 2,597.84 2,605.95 0.0M
2025-01-23 2,598.62 2,611.92 2,591.53 2,606.94 0.0M
2025-01-22 2,589.48 2,596.89 2,583.51 2,592.60 0.0M
2025-01-21 2,583.89 2,587.57 2,551.46 2,569.96 0.0M
2025-01-20 2,552.67 2,577.35 2,552.67 2,567.83 0.0M
2025-01-17 2,538.71 2,540.20 2,509.51 2,537.55 0.0M
2025-01-16 2,561.23 2,572.22 2,543.75 2,546.03 0.0M
2025-01-15 2,558.78 2,564.60 2,540.93 2,548.30 0.0M
2025-01-14 2,568.61 2,571.80 2,528.76 2,540.52 0.0M
2025-01-10 2,586.43 2,591.76 2,570.52 2,570.52 0.0M
2025-01-09 2,617.20 2,618.10 2,583.55 2,591.42 0.0M
2025-01-08 2,629.00 2,630.08 2,614.83 2,623.85 0.0M
2025-01-07 2,623.14 2,649.34 2,612.99 2,639.46 0.0M
2025-01-06 2,643.70 2,644.72 2,602.49 2,610.14 0.0M