Topix 500 (TOPX500)

TOPX500
🏛️ 日本 →
2,484.15
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 2,460.45 2,469.54 2,459.94 2,469.41 0.0K
09:05 2,469.60 2,474.49 2,469.27 2,474.49 0.0K
09:10 2,473.71 2,476.67 2,472.59 2,476.53 0.0K
09:15 2,475.98 2,478.72 2,474.19 2,478.59 0.0K
09:20 2,478.54 2,478.75 2,473.79 2,474.45 0.0K
09:25 2,474.71 2,475.62 2,471.76 2,474.40 0.0K
09:30 2,474.40 2,474.40 2,468.53 2,470.19 0.0K
09:35 2,470.36 2,474.50 2,470.20 2,474.50 0.0K
09:40 2,474.47 2,477.24 2,474.47 2,475.48 0.0K
09:45 2,475.39 2,475.39 2,470.37 2,471.71 0.0K
09:50 2,471.66 2,471.66 2,467.83 2,470.70 0.0K
09:55 2,470.77 2,471.01 2,467.32 2,468.23 0.0K
10:00 2,468.44 2,473.26 2,466.75 2,473.18 0.0K
10:05 2,473.08 2,475.50 2,472.93 2,475.50 0.0K
10:10 2,475.51 2,477.12 2,475.45 2,475.86 0.0K
10:15 2,475.90 2,477.10 2,475.54 2,475.60 0.0K
10:20 2,475.71 2,476.47 2,475.42 2,476.13 0.0K
10:25 2,476.10 2,476.21 2,474.51 2,474.85 0.0K
10:30 2,474.86 2,475.66 2,473.78 2,475.45 0.0K
10:35 2,475.47 2,476.91 2,475.47 2,476.20 0.0K
10:40 2,476.11 2,476.11 2,474.70 2,474.87 0.0K
10:45 2,474.95 2,476.16 2,473.31 2,473.35 0.0K
10:50 2,473.41 2,474.50 2,472.57 2,474.31 0.0K
10:55 2,474.26 2,475.06 2,474.26 2,474.46 0.0K
11:00 2,474.38 2,475.65 2,474.26 2,475.33 0.0K
11:05 2,475.36 2,475.76 2,474.37 2,475.36 0.0K
11:10 2,475.20 2,477.42 2,474.83 2,476.75 0.0K
11:15 2,476.75 2,477.40 2,476.35 2,476.61 0.0K
11:20 2,476.56 2,477.51 2,476.48 2,477.36 0.0K
11:25 2,477.21 2,477.32 2,476.16 2,476.36 0.0K
11:30 2,476.38 2,476.38 2,476.38 2,476.38 0.0K
12:30 2,474.72 2,475.65 2,474.24 2,474.78 0.0K
12:35 2,474.74 2,476.05 2,474.32 2,476.05 0.0K
12:40 2,475.96 2,476.00 2,473.34 2,473.64 0.0K
12:45 2,473.68 2,475.54 2,473.68 2,475.48 0.0K
12:50 2,475.45 2,476.51 2,474.72 2,476.51 0.0K
12:55 2,476.64 2,477.21 2,476.49 2,476.99 0.0K
13:00 2,476.98 2,477.49 2,476.17 2,476.59 0.0K
13:05 2,476.58 2,476.87 2,474.81 2,475.12 0.0K
13:10 2,475.20 2,475.30 2,472.78 2,473.04 0.0K
13:15 2,473.02 2,474.89 2,473.01 2,474.63 0.0K
13:20 2,474.54 2,474.70 2,471.99 2,472.42 0.0K
13:25 2,472.41 2,473.34 2,472.14 2,472.17 0.0K
13:30 2,472.30 2,473.53 2,471.69 2,473.51 0.0K
13:35 2,473.52 2,473.61 2,473.07 2,473.41 0.0K
13:40 2,473.49 2,473.49 2,471.95 2,472.17 0.0K
13:45 2,472.39 2,472.46 2,470.42 2,470.46 0.0K
13:50 2,470.20 2,472.22 2,469.82 2,471.92 0.0K
13:55 2,471.94 2,472.74 2,471.83 2,472.12 0.0K
14:00 2,472.38 2,472.79 2,470.62 2,470.66 0.0K
14:05 2,470.59 2,471.89 2,470.36 2,471.89 0.0K
14:10 2,471.75 2,472.33 2,471.16 2,472.30 0.0K
14:15 2,472.39 2,473.11 2,471.60 2,471.70 0.0K
14:20 2,471.45 2,471.61 2,470.48 2,470.86 0.0K
14:25 2,470.84 2,471.53 2,470.36 2,471.20 0.0K
14:30 2,471.19 2,471.19 2,469.14 2,469.25 0.0K
14:35 2,469.27 2,469.62 2,468.41 2,468.41 0.0K
14:40 2,467.92 2,468.93 2,467.92 2,468.69 0.0K
14:45 2,468.70 2,469.67 2,468.00 2,468.83 0.0K
14:50 2,468.86 2,469.34 2,468.72 2,469.22 0.0K
14:55 2,469.25 2,469.49 2,468.22 2,469.16 0.0K
15:00 2,469.15 2,469.15 2,466.91 2,466.93 0.0K
15:05 2,467.14 2,467.83 2,466.58 2,466.72 0.0K
15:10 2,466.82 2,467.97 2,466.81 2,467.23 0.0K
15:15 2,467.25 2,467.38 2,466.42 2,467.02 0.0K
15:20 2,466.70 2,468.01 2,466.29 2,467.94 0.0K
15:25 2,467.98 2,467.98 2,467.98 2,467.98 0.0K
15:30 2,466.28 2,466.28 2,466.28 2,466.28 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,481.76 2,499.63 2,479.83 2,484.15 0.0M
2025-09-25 2,483.45 2,489.81 2,473.51 2,483.93 0.0M
2025-09-24 2,467.96 2,474.54 2,453.02 2,472.15 0.0M
2025-09-22 2,459.24 2,478.88 2,459.24 2,466.28 0.0M
2025-09-19 2,472.09 2,486.50 2,436.77 2,453.56 0.0M
2025-09-18 2,459.90 2,472.01 2,445.71 2,463.23 0.0M
2025-09-17 2,459.27 2,462.75 2,443.54 2,453.02 0.0M
2025-09-16 2,470.14 2,481.15 2,459.51 2,469.82 0.0M
2025-09-12 2,467.44 2,473.27 2,458.27 2,464.11 0.0M
2025-09-11 2,443.91 2,456.10 2,438.80 2,453.90 0.0M
2025-09-10 2,432.07 2,450.15 2,431.25 2,448.65 0.0M
2025-09-09 2,455.74 2,465.33 2,431.37 2,433.41 0.0M
2025-09-08 2,435.34 2,453.86 2,430.72 2,446.59 0.0M
2025-09-05 2,417.16 2,426.36 2,406.16 2,420.37 0.0M
2025-09-04 2,382.34 2,401.62 2,380.74 2,400.52 0.0M
2025-09-03 2,395.43 2,399.51 2,370.36 2,375.31 0.0M
2025-09-02 2,392.78 2,405.95 2,390.13 2,402.77 0.0M
2025-09-01 2,385.83 2,400.35 2,373.19 2,387.42 0.0M
2025-08-29 2,403.96 2,404.14 2,392.52 2,397.29 0.0M
2025-08-28 2,385.95 2,410.01 2,383.21 2,409.51 0.0M
2025-08-27 2,396.41 2,396.84 2,384.87 2,393.05 0.0M
2025-08-26 2,413.29 2,416.98 2,388.88 2,395.20 0.0M
2025-08-25 2,434.75 2,440.34 2,416.63 2,422.37 0.0M
2025-08-22 2,410.94 2,421.04 2,400.98 2,418.98 0.0M
2025-08-21 2,415.30 2,416.55 2,399.39 2,404.82 0.0M
2025-08-20 2,430.44 2,431.38 2,412.62 2,418.50 0.0M
2025-08-19 2,443.01 2,443.72 2,424.93 2,432.88 0.0M
2025-08-18 2,429.44 2,445.01 2,429.44 2,437.19 0.0M
2025-08-15 2,398.91 2,427.93 2,398.35 2,427.24 0.0M
2025-08-14 2,402.51 2,402.51 2,382.81 2,385.53 0.0M
2025-08-13 2,406.53 2,422.12 2,402.18 2,413.20 0.0M
2025-08-12 2,368.41 2,405.45 2,367.23 2,392.46 0.0M
2025-08-08 2,338.32 2,369.89 2,338.11 2,357.23 0.0M
2025-08-07 2,307.32 2,331.33 2,307.07 2,327.27 0.0M
2025-08-06 2,288.31 2,314.11 2,287.75 2,310.11 0.0M
2025-08-05 2,280.73 2,292.46 2,276.80 2,286.81 0.0M
2025-08-04 2,262.25 2,272.45 2,246.78 2,270.99 0.0M
2025-08-01 2,295.21 2,308.63 2,288.77 2,297.29 0.0M
2025-07-31 2,282.25 2,297.19 2,277.74 2,294.23 0.0M
2025-07-30 2,270.20 2,277.52 2,265.02 2,276.85 0.0M
2025-07-29 2,272.51 2,272.57 2,262.38 2,268.07 0.0M
2025-07-28 2,305.77 2,306.14 2,286.16 2,286.61 0.0M
2025-07-25 2,316.43 2,320.60 2,300.24 2,303.79 0.0M
2025-07-24 2,308.09 2,333.69 2,304.90 2,325.94 0.0M
2025-07-23 2,236.64 2,294.13 2,232.47 2,284.75 0.0M
2025-07-22 2,212.92 2,232.35 2,198.72 2,210.64 0.0M
2025-07-18 2,221.36 2,221.94 2,207.37 2,209.16 0.0M
2025-07-17 2,194.67 2,213.91 2,190.86 2,213.11 0.0M
2025-07-16 2,202.57 2,204.73 2,191.67 2,196.94 0.0M
2025-07-15 2,208.47 2,211.71 2,195.49 2,201.50 0.0M
2025-07-14 2,192.62 2,207.08 2,188.63 2,199.19 0.0M
2025-07-11 2,203.49 2,214.28 2,194.35 2,200.09 0.0M
2025-07-10 2,201.86 2,201.86 2,183.32 2,191.84 0.0M
2025-07-09 2,208.87 2,210.93 2,197.89 2,204.82 0.0M
2025-07-08 2,189.34 2,200.88 2,188.49 2,196.90 0.0M
2025-07-07 2,206.39 2,208.07 2,190.54 2,193.93 0.0M
2025-07-04 2,218.54 2,220.20 2,200.41 2,207.30 0.0M
2025-07-03 2,205.36 2,208.61 2,197.84 2,208.61 0.0M
2025-07-02 2,200.67 2,213.12 2,194.47 2,205.96 0.0M
2025-07-01 2,224.74 2,224.81 2,205.44 2,210.80 0.0M
2025-06-30 2,233.45 2,240.28 2,221.24 2,227.76 0.0M
2025-06-27 2,200.67 2,221.36 2,198.49 2,217.49 0.0M
2025-06-26 2,172.44 2,189.13 2,171.69 2,188.40 0.0M
2025-06-25 2,177.08 2,177.08 2,160.68 2,170.76 0.0M
2025-06-24 2,175.25 2,184.25 2,165.78 2,170.24 0.0M
2025-06-23 2,157.34 2,157.34 2,143.72 2,153.93 0.0M
2025-06-20 2,174.96 2,182.38 2,162.63 2,162.63 0.0M
2025-06-19 2,192.68 2,193.07 2,175.43 2,179.77 0.0M
2025-06-18 2,168.08 2,194.26 2,167.67 2,193.52 0.0M
2025-06-17 2,168.66 2,176.68 2,167.75 2,176.04 0.0M
2025-06-16 2,165.75 2,174.66 2,159.12 2,168.45 0.0M
2025-06-14 2,165.89 2,151.94 2,151.94 2,151.94 0.0M
2025-06-13 2,165.89 2,168.42 2,141.50 2,151.94 0.0M
2025-06-12 2,179.07 2,181.92 2,165.91 2,172.73 0.0M
2025-06-11 2,183.28 2,184.92 2,172.99 2,177.70 0.0M
2025-06-10 2,182.04 2,189.09 2,171.62 2,176.70 0.0M
2025-06-09 2,177.12 2,180.51 2,173.81 2,175.65 0.0M
2025-06-06 2,157.27 2,166.52 2,156.43 2,162.40 0.0M
2025-06-05 2,162.99 2,164.09 2,149.33 2,151.87 0.0M
2025-06-04 2,174.63 2,183.06 2,173.13 2,175.68 0.0M
2025-06-03 2,173.20 2,177.32 2,164.66 2,164.84 0.0M
2025-06-02 2,175.78 2,176.71 2,160.86 2,169.71 0.0M
2025-05-30 2,173.90 2,197.05 2,169.79 2,190.02 0.0M
2025-05-29 2,179.74 2,201.70 2,178.84 2,199.45 0.0M
2025-05-28 2,183.88 2,187.61 2,164.67 2,164.67 0.0M
2025-05-27 2,149.65 2,167.76 2,146.28 2,165.00 0.0M
2025-05-26 2,142.19 2,153.93 2,139.89 2,151.00 0.0M
2025-05-23 2,131.81 2,144.76 2,130.67 2,138.23 0.0M
2025-05-22 2,121.41 2,130.11 2,116.07 2,123.64 0.0M
2025-05-21 2,148.38 2,152.17 2,135.18 2,136.47 0.0M
2025-05-20 2,152.86 2,158.42 2,136.25 2,141.44 0.0M
2025-05-19 2,137.18 2,145.12 2,133.52 2,139.54 0.0M
2025-05-16 2,146.01 2,146.55 2,129.52 2,141.70 0.0M
2025-05-15 2,147.80 2,150.20 2,134.54 2,140.57 0.0M
2025-05-14 2,165.25 2,167.52 2,138.93 2,159.95 0.0M
2025-05-13 2,168.01 2,185.12 2,166.55 2,167.21 0.0M
2025-05-12 2,145.73 2,147.91 2,128.48 2,141.84 0.0M
2025-05-09 2,130.39 2,140.31 2,127.01 2,136.33 0.0M
2025-05-08 2,109.33 2,111.91 2,091.22 2,108.95 0.0M
2025-05-07 2,110.63 2,114.23 2,100.07 2,107.35 0.0M
2025-05-02 2,098.96 2,115.14 2,094.69 2,101.59 0.0M
2025-05-01 2,086.29 2,098.79 2,077.30 2,094.40 0.0M
2025-04-30 2,080.46 2,087.86 2,071.92 2,083.26 0.0M
2025-04-28 2,067.87 2,083.35 2,064.58 2,069.77 0.0M
2025-04-25 2,039.47 2,059.74 2,036.57 2,051.72 0.0M
2025-04-24 2,032.67 2,036.35 2,017.98 2,022.51 0.0M
2025-04-23 2,004.93 2,021.16 2,002.64 2,014.66 0.0M
2025-04-22 1,960.12 1,975.16 1,960.08 1,972.12 0.0M
2025-04-21 1,986.48 1,987.80 1,964.73 1,970.40 0.0M
2025-04-18 1,981.22 1,997.23 1,971.84 1,995.72 0.0M
2025-04-17 1,950.29 1,974.97 1,946.04 1,974.97 0.0M
2025-04-16 1,963.14 1,969.70 1,932.38 1,948.95 0.0M
2025-04-15 1,965.07 1,972.37 1,960.42 1,961.45 0.0M
2025-04-14 1,948.26 1,964.01 1,940.67 1,940.67 0.0M
2025-04-11 1,946.25 1,946.77 1,875.68 1,924.30 0.0M
2025-04-10 1,868.77 1,990.37 1,868.38 1,984.38 0.0M
2025-04-09 1,870.09 1,872.11 1,808.81 1,833.13 0.0M
2025-04-08 1,819.36 1,915.23 1,818.98 1,898.91 0.0M
2025-04-07 1,900.73 1,901.19 1,751.23 1,786.98 0.0M
2025-04-04 1,980.15 1,981.56 1,904.19 1,939.60 0.0M
2025-04-03 2,031.38 2,031.79 1,980.35 2,006.14 0.0M
2025-04-02 2,083.16 2,083.16 2,054.63 2,070.96 0.0M
2025-04-01 2,101.41 2,107.43 2,074.44 2,079.66 0.0M
2025-03-31 2,117.36 2,117.36 2,068.77 2,076.51 0.0M
2025-03-28 2,172.30 2,173.77 2,143.80 2,155.06 0.0M
2025-03-27 2,184.87 2,200.85 2,177.49 2,200.85 0.0M
2025-03-26 2,203.00 2,206.67 2,189.30 2,199.26 0.0M
2025-03-25 2,198.98 2,204.61 2,181.31 2,187.34 0.0M
2025-03-24 2,196.31 2,197.84 2,181.81 2,182.09 0.0M
2025-03-21 2,177.49 2,203.57 2,177.49 2,192.51 0.0M
2025-03-19 2,180.94 2,199.88 2,180.43 2,185.86 0.0M
2025-03-18 2,171.40 2,183.44 2,170.43 2,175.95 0.0M
2025-03-17 2,140.71 2,154.49 2,140.71 2,147.49 0.0M
2025-03-14 2,101.87 2,127.74 2,098.66 2,121.64 0.0M
2025-03-13 2,117.44 2,129.88 2,107.05 2,107.64 0.0M
2025-03-12 2,087.93 2,112.81 2,086.73 2,105.06 0.0M
2025-03-11 2,086.54 2,087.67 2,045.87 2,086.10 0.0M
2025-03-10 2,117.79 2,121.53 2,103.57 2,110.01 0.0M
2025-03-07 2,125.71 2,128.99 2,109.92 2,115.95 0.0M
2025-03-06 2,137.09 2,155.38 2,136.24 2,151.02 0.0M
2025-03-05 2,118.04 2,133.17 2,109.64 2,124.95 0.0M
2025-03-04 2,124.02 2,128.52 2,098.63 2,119.20 0.0M
2025-03-03 2,120.02 2,135.56 2,111.99 2,134.72 0.0M
2025-02-28 2,122.10 2,126.56 2,086.50 2,097.14 0.0M
2025-02-27 2,128.68 2,141.95 2,125.37 2,141.38 0.0M
2025-02-26 2,127.01 2,128.19 2,106.62 2,125.88 0.0M
2025-02-25 2,123.85 2,139.65 2,120.12 2,132.49 0.0M
2025-02-21 2,131.96 2,145.19 2,128.95 2,141.85 0.0M
2025-02-20 2,151.97 2,155.20 2,129.04 2,139.32 0.0M
2025-02-19 2,168.81 2,176.09 2,156.85 2,164.82 0.0M
2025-02-18 2,167.60 2,182.45 2,163.58 2,171.08 0.0M
2025-02-17 2,154.62 2,167.92 2,152.22 2,164.35 0.0M
2025-02-14 2,163.49 2,171.11 2,156.21 2,157.11 0.0M
2025-02-13 2,148.81 2,166.33 2,144.08 2,161.75 0.0M
2025-02-12 2,140.71 2,141.61 2,125.97 2,136.14 0.0M
2025-02-10 2,136.14 2,141.26 2,130.01 2,136.40 0.0M
2025-02-07 2,145.87 2,148.38 2,132.95 2,139.84 0.0M
2025-02-06 2,154.54 2,167.40 2,148.90 2,152.63 0.0M
2025-02-05 2,152.04 2,166.84 2,139.24 2,148.36 0.0M
2025-02-04 2,154.75 2,159.56 2,133.51 2,142.72 0.0M
2025-02-03 2,149.95 2,151.05 2,123.25 2,128.20 0.0M
2025-01-31 2,174.85 2,188.03 2,170.03 2,182.62 0.0M
2025-01-30 2,166.30 2,179.51 2,165.22 2,176.75 0.0M
2025-01-29 2,166.08 2,176.16 2,163.91 2,172.55 0.0M
2025-01-28 2,153.16 2,171.44 2,140.21 2,157.26 0.0M
2025-01-27 2,170.05 2,178.62 2,155.78 2,159.19 0.0M
2025-01-24 2,159.61 2,171.80 2,147.12 2,154.13 0.0M
2025-01-23 2,148.00 2,159.50 2,142.32 2,155.36 0.0M
2025-01-22 2,140.22 2,146.29 2,135.17 2,142.76 0.0M
2025-01-21 2,135.87 2,138.99 2,108.22 2,123.71 0.0M
2025-01-20 2,109.65 2,130.32 2,109.65 2,122.41 0.0M
2025-01-17 2,098.21 2,099.07 2,073.55 2,096.92 0.0M
2025-01-16 2,116.99 2,126.41 2,102.24 2,104.23 0.0M
2025-01-15 2,115.33 2,120.03 2,100.05 2,106.22 0.0M
2025-01-14 2,123.13 2,125.99 2,090.00 2,099.71 0.0M
2025-01-10 2,138.32 2,142.76 2,124.47 2,124.47 0.0M
2025-01-09 2,164.19 2,164.93 2,135.73 2,142.31 0.0M
2025-01-08 2,173.88 2,174.65 2,161.67 2,169.68 0.0M
2025-01-07 2,167.85 2,190.58 2,159.69 2,182.54 0.0M
2025-01-06 2,184.70 2,185.69 2,150.14 2,157.15 0.0M