Topix 100 (TOPX100)

TOPX100
🏛️ 日本 →
2,161.26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 1,586.10 1,596.20 1,578.76 1,588.19 0.0M
2023-12-28 1,580.69 1,586.53 1,579.69 1,585.31 0.0M
2023-12-27 1,581.09 1,589.30 1,579.04 1,587.84 0.0M
2023-12-26 1,569.61 1,570.47 1,564.14 1,570.32 0.0M
2023-12-25 1,577.20 1,577.50 1,568.07 1,569.45 0.0M
2023-12-22 1,564.08 1,574.93 1,562.56 1,567.26 0.0M
2023-12-21 1,562.55 1,564.66 1,555.81 1,561.22 0.0M
2023-12-20 1,571.97 1,587.25 1,571.97 1,578.29 0.0M
2023-12-19 1,552.62 1,567.01 1,543.67 1,565.42 0.0M
2023-12-18 1,553.62 1,554.35 1,539.50 1,553.72 0.0M
2023-12-15 1,559.99 1,572.12 1,559.84 1,564.22 0.0M
2023-12-14 1,574.45 1,577.87 1,549.78 1,556.89 0.0M
2023-12-13 1,580.98 1,585.29 1,575.53 1,581.07 0.0M
2023-12-12 1,588.99 1,590.52 1,577.26 1,577.71 0.0M
2023-12-11 1,571.14 1,585.21 1,570.85 1,580.66 0.0M
2023-12-08 1,568.45 1,572.45 1,552.52 1,557.26 0.0M
2023-12-07 1,590.65 1,591.13 1,578.24 1,582.82 0.0M
2023-12-06 1,577.21 1,603.90 1,576.05 1,602.42 0.0M
2023-12-05 1,583.88 1,585.41 1,567.93 1,571.47 0.0M
2023-12-04 1,592.56 1,593.40 1,576.54 1,585.27 0.0M
2023-12-01 1,601.44 1,605.16 1,597.16 1,601.99 0.0M
2023-11-30 1,586.87 1,595.18 1,580.45 1,595.15 0.0M
2023-11-29 1,589.64 1,595.89 1,583.17 1,587.31 0.0M
2023-11-28 1,604.95 1,604.95 1,591.74 1,596.74 0.0M
2023-11-27 1,611.50 1,615.35 1,599.78 1,602.28 0.0M
2023-11-24 1,611.83 1,614.65 1,607.66 1,608.68 0.0M
2023-11-22 1,587.67 1,606.24 1,587.67 1,599.42 0.0M
2023-11-21 1,599.57 1,600.18 1,586.60 1,593.05 0.0M
2023-11-20 1,611.83 1,621.78 1,595.93 1,599.15 0.0M
2023-11-17 1,592.38 1,612.42 1,590.99 1,612.42 0.0M
2023-11-16 1,597.16 1,606.98 1,591.88 1,598.89 0.0M
2023-11-15 1,592.91 1,598.93 1,589.84 1,596.84 0.0M
2023-11-14 1,579.75 1,581.28 1,574.98 1,575.86 0.0M
2023-11-13 1,579.63 1,580.10 1,564.52 1,568.39 0.0M
2023-11-10 1,561.39 1,570.10 1,553.57 1,568.06 0.0M
2023-11-09 1,555.38 1,574.06 1,546.45 1,570.88 0.0M
2023-11-08 1,570.50 1,570.60 1,543.62 1,549.15 0.0M
2023-11-07 1,580.36 1,580.95 1,564.49 1,565.91 0.0M
2023-11-06 1,575.32 1,588.32 1,572.88 1,582.23 0.0M
2023-11-02 1,562.36 1,568.37 1,550.59 1,555.22 0.0M
2023-11-01 1,525.95 1,548.04 1,525.95 1,546.91 0.0M
2023-10-31 1,499.02 1,508.76 1,489.55 1,502.45 0.0M
2023-10-30 1,490.58 1,496.06 1,486.18 1,491.55 0.0M
2023-10-27 1,494.78 1,508.85 1,491.38 1,506.21 0.0M
2023-10-26 1,497.95 1,502.98 1,484.12 1,488.22 0.0M
2023-10-25 1,509.95 1,519.05 1,507.72 1,510.29 0.0M
2023-10-24 1,505.70 1,506.20 1,472.70 1,498.90 0.0M
2023-10-23 1,504.26 1,509.21 1,500.11 1,500.11 0.0M
2023-10-20 1,505.07 1,519.38 1,502.66 1,511.10 0.0M
2023-10-19 1,521.19 1,526.52 1,512.88 1,516.48 0.0M
2023-10-18 1,540.77 1,542.93 1,530.78 1,540.04 0.0M
2023-10-17 1,545.12 1,550.94 1,532.27 1,539.22 0.0M
2023-10-16 1,533.88 1,536.27 1,521.16 1,526.00 0.0M
2023-10-13 1,558.46 1,562.23 1,544.81 1,548.28 0.0M
2023-10-12 1,553.64 1,569.54 1,553.64 1,569.12 0.0M
2023-10-11 1,546.02 1,550.95 1,541.62 1,543.31 0.0M
2023-10-10 1,526.22 1,546.34 1,526.13 1,543.13 0.0M
2023-10-06 1,511.28 1,520.21 1,505.25 1,510.01 0.0M
2023-10-05 1,491.76 1,513.60 1,485.96 1,512.34 0.0M
2023-10-04 1,500.09 1,501.35 1,481.06 1,482.43 0.0M
2023-10-03 1,538.56 1,538.56 1,517.51 1,521.22 0.0M
2023-10-02 1,560.90 1,572.48 1,545.28 1,545.28 0.0M
2023-09-29 1,568.23 1,568.23 1,545.55 1,550.08 0.0M
2023-09-28 1,576.28 1,579.68 1,556.39 1,565.41 0.0M
2023-09-27 1,573.50 1,589.90 1,568.77 1,589.90 0.0M
2023-09-26 1,595.62 1,595.62 1,582.20 1,583.97 0.0M
2023-09-25 1,593.01 1,596.06 1,586.49 1,593.21 0.0M
2023-09-22 1,581.40 1,597.27 1,575.52 1,589.96 0.0M
2023-09-21 1,608.32 1,611.99 1,594.58 1,595.51 0.0M
2023-09-20 1,628.12 1,628.12 1,610.37 1,611.50 0.0M
2023-09-19 1,618.98 1,627.63 1,616.42 1,626.60 0.0M
2023-09-15 1,617.80 1,631.92 1,617.80 1,624.63 0.0M
2023-09-14 1,596.85 1,610.78 1,592.63 1,607.00 0.0M
2023-09-13 1,586.56 1,594.05 1,583.74 1,588.36 0.0M
2023-09-12 1,582.61 1,588.04 1,574.00 1,587.40 0.0M
2023-09-11 1,578.89 1,582.12 1,569.45 1,574.07 0.0M
2023-09-08 1,581.24 1,587.23 1,569.42 1,571.66 0.0M
2023-09-07 1,592.29 1,597.96 1,586.88 1,587.89 0.0M
2023-09-06 1,588.06 1,597.44 1,587.67 1,594.12 0.0M
2023-09-05 1,581.10 1,584.28 1,570.93 1,582.85 0.0M
2023-09-04 1,568.66 1,579.48 1,565.53 1,579.48 0.0M
2023-09-01 1,548.12 1,566.25 1,548.12 1,562.36 0.0M
2023-08-31 1,537.35 1,553.62 1,537.35 1,550.14 0.0M
2023-08-30 1,536.05 1,543.81 1,534.10 1,536.36 0.0M
2023-08-29 1,533.64 1,536.56 1,526.47 1,528.60 0.0M
2023-08-28 1,518.55 1,529.90 1,517.84 1,528.85 0.0M
2023-08-25 1,503.71 1,510.99 1,503.71 1,505.12 0.0M
2023-08-24 1,516.54 1,522.28 1,513.83 1,520.25 0.0M
2023-08-23 1,501.07 1,513.96 1,500.87 1,513.43 0.0M
2023-08-22 1,499.90 1,508.15 1,498.87 1,507.73 0.0M
2023-08-21 1,491.56 1,498.36 1,484.99 1,490.01 0.0M
2023-08-18 1,483.87 1,495.46 1,483.08 1,489.27 0.0M
2023-08-17 1,497.27 1,499.64 1,479.83 1,498.10 0.0M
2023-08-16 1,511.86 1,514.23 1,502.16 1,502.21 0.0M
2023-08-15 1,529.85 1,531.10 1,523.90 1,525.07 0.0M
2023-08-14 1,537.11 1,542.16 1,515.96 1,518.33 0.0M
2023-08-10 1,518.37 1,535.77 1,515.68 1,534.46 0.0M
2023-08-09 1,530.15 1,530.15 1,519.85 1,522.05 0.0M
2023-08-08 1,534.56 1,538.65 1,528.47 1,532.15 0.0M
2023-08-07 1,513.27 1,529.13 1,512.34 1,527.78 0.0M
2023-08-04 1,509.92 1,522.71 1,507.96 1,521.35 0.0M
2023-08-03 1,524.76 1,527.39 1,513.55 1,515.89 0.0M
2023-08-02 1,548.32 1,556.51 1,534.04 1,537.23 0.0M
2023-08-01 1,556.44 1,563.07 1,551.49 1,562.32 0.0M
2023-07-31 1,549.80 1,558.79 1,545.45 1,553.89 0.0M
2023-07-28 1,520.03 1,534.39 1,506.77 1,532.01 0.0M
2023-07-27 1,522.57 1,537.19 1,521.03 1,535.15 0.0M
2023-07-26 1,528.37 1,529.88 1,519.13 1,526.56 0.0M
2023-07-25 1,529.32 1,530.46 1,522.91 1,529.18 0.0M
2023-07-24 1,526.93 1,531.41 1,522.05 1,527.98 0.0M
2023-07-21 1,513.79 1,521.15 1,506.41 1,515.87 0.0M
2023-07-20 1,524.93 1,529.79 1,513.43 1,514.61 0.0M
2023-07-19 1,523.50 1,527.56 1,518.01 1,527.56 0.0M
2023-07-18 1,501.56 1,515.61 1,501.32 1,508.83 0.0M
2023-07-14 1,512.98 1,512.98 1,489.84 1,500.12 0.0M
2023-07-13 1,492.35 1,508.62 1,485.68 1,503.80 0.0M
2023-07-12 1,499.99 1,502.34 1,481.28 1,486.49 0.0M
2023-07-11 1,511.20 1,512.09 1,493.69 1,497.17 0.0M
2023-07-10 1,513.28 1,519.18 1,500.36 1,503.63 0.0M
2023-07-07 1,519.87 1,528.57 1,511.36 1,514.50 0.0M
2023-07-06 1,544.17 1,545.99 1,527.22 1,531.90 0.0M
2023-07-05 1,544.26 1,554.93 1,539.81 1,552.58 0.0M
2023-07-04 1,555.33 1,557.01 1,546.66 1,551.66 0.0M
2023-07-03 1,552.69 1,563.01 1,552.69 1,562.80 0.0M
2023-06-30 1,540.87 1,542.53 1,529.81 1,539.90 0.0M
2023-06-29 1,551.62 1,556.47 1,541.00 1,545.67 0.0M
2023-06-28 1,526.76 1,545.38 1,522.36 1,545.38 0.0M
2023-06-27 1,517.97 1,521.95 1,503.12 1,513.98 0.0M
2023-06-26 1,515.00 1,523.71 1,503.92 1,517.92 0.0M
2023-06-23 1,550.63 1,552.15 1,511.76 1,519.85 0.0M
2023-06-22 1,540.48 1,552.93 1,540.48 1,542.84 0.0M
2023-06-21 1,527.41 1,542.94 1,525.87 1,540.89 0.0M
2023-06-20 1,533.57 1,538.10 1,524.37 1,534.92 0.0M
2023-06-19 1,553.98 1,553.98 1,531.83 1,539.86 0.0M
2023-06-16 1,544.95 1,551.40 1,533.40 1,548.38 0.0M
2023-06-15 1,545.32 1,556.05 1,539.75 1,545.26 0.0M
2023-06-14 1,534.63 1,553.20 1,533.63 1,546.11 0.0M
2023-06-13 1,510.87 1,527.05 1,510.11 1,521.97 0.0M
2023-06-12 1,498.90 1,503.83 1,494.89 1,501.84 0.0M
2023-06-09 1,477.94 1,494.79 1,477.94 1,492.12 0.0M
2023-06-08 1,479.26 1,484.47 1,460.35 1,468.55 0.0M
2023-06-07 1,506.91 1,510.00 1,477.98 1,478.03 0.0M
2023-06-06 1,478.40 1,502.08 1,475.54 1,502.02 0.0M
2023-06-05 1,479.57 1,487.95 1,477.10 1,487.95 0.0M
2023-06-02 1,447.28 1,461.41 1,445.77 1,461.06 0.0M
2023-06-01 1,423.73 1,438.86 1,422.88 1,437.86 0.0M
2023-05-31 1,432.66 1,435.96 1,419.63 1,422.75 0.0M
2023-05-30 1,440.59 1,445.05 1,432.00 1,442.38 0.0M
2023-05-29 1,448.85 1,452.02 1,439.97 1,442.33 0.0M
2023-05-26 1,432.09 1,437.98 1,430.26 1,430.26 0.0M
2023-05-25 1,425.81 1,433.53 1,425.25 1,427.82 0.0M
2023-05-24 1,432.31 1,438.62 1,428.99 1,433.81 0.0M
2023-05-23 1,454.56 1,457.51 1,434.68 1,438.06 0.0M
2023-05-22 1,435.70 1,448.18 1,434.06 1,448.18 0.0M
2023-05-19 1,441.62 1,445.53 1,435.61 1,437.59 0.0M
2023-05-18 1,428.38 1,436.55 1,425.95 1,434.67 0.0M
2023-05-17 1,409.26 1,414.75 1,409.18 1,413.48 0.0M
2023-05-16 1,407.28 1,408.85 1,403.44 1,407.33 0.0M
2023-05-15 1,394.55 1,400.13 1,392.53 1,400.13 0.0M
2023-05-12 1,380.92 1,389.24 1,379.12 1,387.50 0.0M
2023-05-11 1,376.28 1,378.01 1,372.00 1,377.63 0.0M
2023-05-10 1,384.84 1,384.87 1,376.63 1,378.48 0.0M
2023-05-09 1,371.03 1,386.72 1,371.03 1,386.72 0.0M
2023-05-08 1,370.50 1,374.47 1,366.09 1,368.31 0.0M
2023-05-02 1,378.10 1,379.01 1,369.10 1,373.30 0.0M
2023-05-01 1,370.01 1,374.89 1,367.06 1,374.47 0.0M
2023-04-28 1,358.11 1,360.81 1,346.50 1,360.81 0.0M
2023-04-27 1,337.80 1,347.98 1,335.40 1,347.98 0.0M
2023-04-26 1,344.51 1,344.92 1,335.88 1,340.54 0.0M
2023-04-25 1,353.66 1,359.46 1,351.55 1,352.45 0.0M
2023-04-24 1,350.39 1,352.57 1,347.65 1,348.24 0.0M
2023-04-21 1,347.65 1,354.82 1,345.17 1,347.24 0.0M
2023-04-20 1,348.19 1,355.56 1,345.68 1,353.72 0.0M
2023-04-19 1,354.26 1,355.86 1,349.83 1,355.22 0.0M
2023-04-18 1,350.26 1,356.28 1,348.02 1,354.21 0.0M
2023-04-17 1,342.75 1,345.06 1,338.69 1,344.69 0.0M
2023-04-14 1,334.43 1,338.85 1,333.50 1,337.70 0.0M
2023-04-13 1,325.89 1,330.60 1,324.17 1,329.88 0.0M
2023-04-12 1,325.26 1,330.32 1,325.16 1,329.97 0.0M
2023-04-11 1,318.75 1,324.43 1,314.17 1,319.45 0.0M
2023-04-10 1,310.14 1,312.89 1,307.01 1,309.06 0.0M
2023-04-07 1,301.33 1,305.28 1,300.13 1,301.55 0.0M
2023-04-06 1,303.64 1,304.28 1,297.69 1,299.12 0.0M
2023-04-05 1,330.42 1,330.42 1,313.15 1,314.47 0.0M
2023-04-04 1,337.44 1,340.52 1,333.74 1,339.82 0.0M
2023-04-03 1,333.57 1,337.76 1,329.46 1,335.54 0.0M
2023-03-31 1,324.03 1,332.63 1,323.41 1,327.83 0.0M
2023-03-30 1,315.45 1,316.02 1,306.47 1,312.19 0.0M
2023-03-29 1,303.35 1,319.30 1,301.14 1,319.30 0.0M
2023-03-28 1,305.32 1,306.70 1,297.05 1,301.62 0.0M
2023-03-27 1,297.97 1,300.23 1,292.17 1,296.94 0.0M
2023-03-24 1,291.19 1,295.42 1,287.70 1,293.52 0.0M
2023-03-23 1,289.61 1,297.57 1,284.95 1,294.90 0.0M
2023-03-22 1,296.02 1,305.87 1,295.47 1,301.63 0.0M
2023-03-20 1,289.85 1,295.38 1,277.70 1,277.72 0.0M
2023-03-17 1,288.70 1,295.43 1,286.74 1,294.90 0.0M
2023-03-16 1,274.13 1,281.11 1,261.57 1,279.36 0.0M
2023-03-15 1,299.25 1,302.52 1,289.20 1,294.78 0.0M
2023-03-14 1,305.70 1,305.70 1,279.63 1,287.59 0.0M
2023-03-13 1,329.96 1,329.96 1,314.30 1,323.43 0.0M
2023-03-10 1,358.03 1,359.90 1,343.08 1,343.70 0.0M
2023-03-09 1,368.68 1,373.19 1,368.57 1,372.76 0.0M
2023-03-08 1,355.31 1,361.55 1,354.49 1,360.09 0.0M
2023-03-07 1,351.38 1,358.14 1,350.50 1,357.32 0.0M
2023-03-06 1,349.12 1,353.66 1,347.85 1,352.37 0.0M
2023-03-03 1,327.74 1,340.27 1,325.76 1,338.83 0.0M
2023-03-02 1,324.28 1,327.03 1,317.56 1,320.20 0.0M
2023-03-01 1,317.34 1,321.97 1,313.54 1,321.93 0.0M
2023-02-28 1,323.56 1,326.49 1,317.62 1,319.90 0.0M
2023-02-27 1,314.87 1,321.22 1,314.59 1,320.09 0.0M
2023-02-24 1,310.13 1,319.55 1,309.32 1,318.00 0.0M
2023-02-22 1,318.23 1,318.48 1,307.17 1,311.06 0.0M
2023-02-21 1,327.61 1,330.37 1,322.19 1,325.65 0.0M
2023-02-20 1,326.04 1,328.71 1,321.66 1,328.62 0.0M
2023-02-17 1,321.62 1,328.59 1,321.62 1,324.73 0.0M
2023-02-16 1,328.74 1,332.86 1,326.77 1,331.55 0.0M
2023-02-15 1,330.96 1,331.63 1,321.49 1,323.13 0.0M
2023-02-14 1,330.08 1,330.63 1,323.73 1,326.85 0.0M
2023-02-13 1,322.77 1,324.65 1,312.32 1,318.18 0.0M
2023-02-10 1,321.62 1,332.99 1,319.95 1,324.84 0.0M
2023-02-09 1,318.19 1,324.05 1,316.64 1,321.93 0.0M
2023-02-08 1,326.16 1,328.47 1,319.25 1,322.03 0.0M
2023-02-07 1,324.46 1,327.86 1,322.55 1,323.67 0.0M
2023-02-06 1,325.22 1,327.77 1,319.23 1,320.79 0.0M
2023-02-03 1,306.24 1,317.94 1,305.65 1,314.64 0.0M
2023-02-02 1,311.57 1,312.30 1,303.73 1,306.75 0.0M
2023-02-01 1,320.28 1,321.09 1,309.95 1,310.62 0.0M
2023-01-31 1,324.88 1,326.72 1,310.87 1,311.89 0.0M
2023-01-30 1,321.59 1,323.63 1,316.41 1,320.39 0.0M
2023-01-27 1,321.39 1,322.83 1,316.69 1,321.61 0.0M
2023-01-26 1,322.27 1,324.56 1,314.49 1,317.40 0.0M
2023-01-25 1,313.00 1,322.10 1,313.00 1,319.96 0.0M
2023-01-24 1,305.80 1,316.54 1,305.80 1,315.49 0.0M
2023-01-23 1,294.60 1,297.33 1,290.47 1,295.16 0.0M
2023-01-20 1,273.49 1,284.18 1,272.42 1,283.66 0.0M
2023-01-19 1,281.49 1,284.70 1,274.77 1,275.69 0.0M
2023-01-18 1,273.57 1,292.21 1,267.59 1,291.28 0.0M
2023-01-17 1,261.30 1,270.11 1,258.07 1,269.12 0.0M
2023-01-16 1,260.91 1,264.09 1,256.08 1,256.87 0.0M
2023-01-13 1,266.67 1,275.71 1,264.84 1,267.97 0.0M
2023-01-12 1,266.73 1,272.18 1,263.37 1,270.86 0.0M
2023-01-11 1,255.46 1,263.79 1,254.92 1,263.32 0.0M
2023-01-10 1,252.37 1,256.89 1,247.39 1,248.49 0.0M
2023-01-06 1,235.41 1,247.79 1,235.02 1,244.61 0.0M
2023-01-05 1,240.24 1,242.62 1,235.28 1,238.34 0.0M
2023-01-04 1,240.09 1,243.12 1,230.50 1,237.05 0.0M