Topix Core 30 (TOPXC)

TOPXC
🏛️ 日本 →
1,663.81
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 1,643.55 1,649.87 1,642.62 1,649.50 0.0K
09:05 1,649.51 1,653.52 1,649.07 1,653.52 0.0K
09:10 1,652.94 1,654.88 1,652.15 1,654.74 0.0K
09:15 1,654.20 1,656.75 1,652.97 1,656.62 0.0K
09:20 1,656.53 1,656.59 1,652.46 1,652.74 0.0K
09:25 1,652.96 1,653.58 1,650.55 1,652.78 0.0K
09:30 1,652.75 1,652.76 1,648.18 1,649.57 0.0K
09:35 1,649.69 1,653.05 1,649.40 1,653.05 0.0K
09:40 1,652.98 1,655.12 1,652.98 1,653.69 0.0K
09:45 1,653.63 1,653.64 1,649.38 1,650.42 0.0K
09:50 1,650.37 1,650.37 1,647.09 1,649.39 0.0K
09:55 1,649.41 1,649.72 1,647.15 1,647.87 0.0K
10:00 1,648.01 1,652.14 1,646.84 1,652.09 0.0K
10:05 1,651.97 1,653.58 1,651.80 1,653.58 0.0K
10:10 1,653.60 1,654.68 1,653.51 1,653.60 0.0K
10:15 1,653.66 1,655.02 1,653.47 1,653.66 0.0K
10:20 1,653.72 1,654.68 1,653.60 1,654.17 0.0K
10:25 1,654.16 1,654.45 1,653.33 1,653.56 0.0K
10:30 1,653.55 1,654.17 1,652.77 1,653.91 0.0K
10:35 1,653.83 1,654.89 1,653.83 1,654.43 0.0K
10:40 1,654.34 1,654.34 1,652.59 1,652.63 0.0K
10:45 1,652.70 1,653.70 1,651.77 1,651.86 0.0K
10:50 1,651.91 1,652.67 1,651.35 1,652.57 0.0K
10:55 1,652.53 1,653.23 1,652.44 1,652.44 0.0K
11:00 1,652.37 1,652.99 1,651.97 1,652.88 0.0K
11:05 1,652.90 1,653.34 1,652.11 1,652.80 0.0K
11:10 1,652.66 1,654.36 1,652.34 1,653.80 0.0K
11:15 1,653.74 1,654.44 1,653.66 1,653.96 0.0K
11:20 1,653.97 1,654.61 1,653.89 1,654.50 0.0K
11:25 1,654.29 1,654.57 1,653.82 1,653.82 0.0K
11:30 1,653.83 1,653.83 1,653.83 1,653.83 0.0K
12:30 1,652.76 1,653.73 1,652.54 1,653.19 0.0K
12:35 1,653.20 1,654.07 1,652.83 1,653.82 0.0K
12:40 1,653.91 1,653.91 1,651.71 1,651.89 0.0K
12:45 1,651.94 1,653.58 1,651.94 1,653.43 0.0K
12:50 1,653.45 1,654.11 1,652.69 1,654.08 0.0K
12:55 1,654.20 1,654.64 1,654.06 1,654.35 0.0K
13:00 1,654.36 1,654.87 1,653.74 1,654.03 0.0K
13:05 1,653.97 1,654.13 1,652.55 1,652.90 0.0K
13:10 1,652.97 1,653.01 1,650.95 1,651.26 0.0K
13:15 1,651.22 1,652.66 1,651.20 1,652.24 0.0K
13:20 1,652.13 1,652.32 1,649.82 1,650.25 0.0K
13:25 1,650.29 1,650.88 1,649.94 1,649.94 0.0K
13:30 1,650.08 1,651.27 1,649.54 1,651.25 0.0K
13:35 1,651.22 1,651.33 1,650.72 1,651.15 0.0K
13:40 1,651.21 1,651.21 1,649.95 1,650.13 0.0K
13:45 1,650.41 1,650.52 1,648.77 1,648.77 0.0K
13:50 1,648.66 1,650.29 1,648.30 1,649.81 0.0K
13:55 1,649.85 1,650.18 1,649.44 1,649.71 0.0K
14:00 1,649.80 1,650.34 1,648.57 1,648.60 0.0K
14:05 1,648.55 1,649.70 1,648.38 1,649.70 0.0K
14:10 1,649.61 1,650.15 1,648.99 1,650.06 0.0K
14:15 1,650.15 1,650.97 1,649.95 1,650.06 0.0K
14:20 1,650.03 1,650.32 1,649.54 1,649.95 0.0K
14:25 1,649.96 1,650.12 1,649.35 1,649.90 0.0K
14:30 1,649.94 1,649.94 1,648.39 1,648.52 0.0K
14:35 1,648.48 1,648.75 1,647.48 1,647.48 0.0K
14:40 1,647.51 1,647.95 1,647.17 1,647.57 0.0K
14:45 1,647.58 1,648.40 1,647.00 1,647.69 0.0K
14:50 1,647.70 1,648.19 1,647.57 1,647.95 0.0K
14:55 1,648.01 1,648.30 1,647.40 1,648.05 0.0K
15:00 1,648.02 1,648.02 1,646.33 1,646.38 0.0K
15:05 1,646.50 1,647.09 1,646.15 1,646.31 0.0K
15:10 1,646.36 1,647.36 1,646.36 1,647.10 0.0K
15:15 1,646.98 1,647.36 1,646.34 1,647.23 0.0K
15:20 1,646.96 1,648.28 1,646.85 1,648.12 0.0K
15:25 1,648.20 1,648.20 1,648.20 1,648.20 0.0K
15:30 1,646.43 1,646.43 1,646.43 1,646.43 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,663.86 1,675.72 1,660.96 1,663.81 0.0M
2025-09-25 1,663.60 1,670.29 1,654.44 1,665.02 0.0M
2025-09-24 1,645.29 1,657.20 1,635.69 1,654.79 0.0M
2025-09-22 1,642.01 1,656.79 1,642.01 1,646.43 0.0M
2025-09-19 1,651.34 1,660.08 1,622.96 1,636.54 0.0M
2025-09-18 1,640.27 1,650.00 1,630.34 1,642.85 0.0M
2025-09-17 1,636.95 1,643.36 1,627.06 1,635.69 0.0M
2025-09-16 1,646.94 1,652.98 1,635.30 1,643.92 0.0M
2025-09-12 1,645.37 1,649.56 1,636.74 1,643.37 0.0M
2025-09-11 1,624.20 1,635.04 1,621.39 1,634.61 0.0M
2025-09-10 1,614.71 1,631.09 1,613.85 1,630.18 0.0M
2025-09-09 1,634.29 1,640.96 1,615.50 1,615.94 0.0M
2025-09-08 1,620.61 1,634.41 1,617.38 1,627.22 0.0M
2025-09-05 1,609.53 1,615.83 1,600.07 1,610.55 0.0M
2025-09-04 1,579.93 1,598.12 1,578.64 1,596.70 0.0M
2025-09-03 1,591.38 1,594.87 1,568.57 1,572.58 0.0M
2025-09-02 1,592.23 1,600.91 1,588.33 1,599.05 0.0M
2025-09-01 1,591.75 1,601.73 1,580.96 1,589.79 0.0M
2025-08-29 1,607.25 1,607.50 1,597.28 1,600.86 0.0M
2025-08-28 1,592.03 1,611.81 1,589.68 1,611.77 0.0M
2025-08-27 1,604.73 1,604.73 1,592.04 1,598.01 0.0M
2025-08-26 1,617.14 1,621.35 1,601.38 1,603.56 0.0M
2025-08-25 1,633.29 1,638.11 1,620.27 1,626.62 0.0M
2025-08-22 1,616.02 1,623.15 1,609.14 1,620.01 0.0M
2025-08-21 1,619.47 1,621.18 1,605.01 1,608.73 0.0M
2025-08-20 1,632.54 1,633.83 1,617.73 1,623.49 0.0M
2025-08-19 1,651.00 1,651.31 1,632.12 1,636.52 0.0M
2025-08-18 1,641.65 1,652.12 1,640.95 1,645.20 0.0M
2025-08-15 1,613.44 1,641.12 1,613.26 1,640.94 0.0M
2025-08-14 1,611.66 1,611.66 1,595.39 1,599.55 0.0M
2025-08-13 1,616.68 1,627.46 1,613.72 1,620.35 0.0M
2025-08-12 1,582.51 1,614.85 1,581.73 1,605.21 0.0M
2025-08-08 1,552.02 1,584.76 1,551.42 1,572.59 0.0M
2025-08-07 1,527.59 1,550.50 1,527.33 1,541.92 0.0M
2025-08-06 1,514.94 1,534.00 1,514.89 1,530.36 0.0M
2025-08-05 1,508.96 1,518.47 1,507.24 1,514.61 0.0M
2025-08-04 1,502.20 1,505.07 1,485.80 1,503.21 0.0M
2025-08-01 1,538.62 1,541.20 1,525.12 1,526.96 0.0M
2025-07-31 1,532.71 1,543.59 1,528.10 1,541.11 0.0M
2025-07-30 1,526.64 1,530.06 1,520.73 1,529.34 0.0M
2025-07-29 1,533.12 1,533.12 1,521.46 1,526.03 0.0M
2025-07-28 1,561.23 1,561.42 1,542.59 1,543.30 0.0M
2025-07-25 1,567.27 1,572.80 1,554.04 1,557.56 0.0M
2025-07-24 1,562.81 1,585.40 1,561.32 1,578.95 0.0M
2025-07-23 1,501.67 1,551.23 1,499.45 1,543.35 0.0M
2025-07-22 1,481.90 1,497.75 1,472.08 1,481.45 0.0M
2025-07-18 1,481.10 1,481.64 1,473.09 1,476.01 0.0M
2025-07-17 1,467.16 1,476.46 1,463.27 1,476.23 0.0M
2025-07-16 1,471.88 1,472.85 1,462.42 1,466.76 0.0M
2025-07-15 1,474.65 1,477.67 1,465.69 1,471.26 0.0M
2025-07-14 1,461.25 1,472.86 1,458.91 1,466.59 0.0M
2025-07-11 1,471.35 1,478.05 1,460.94 1,467.51 0.0M
2025-07-10 1,469.40 1,469.40 1,456.19 1,462.82 0.0M
2025-07-09 1,479.29 1,480.67 1,468.33 1,473.22 0.0M
2025-07-08 1,466.22 1,476.36 1,465.48 1,470.51 0.0M
2025-07-07 1,478.11 1,479.62 1,466.34 1,469.59 0.0M
2025-07-04 1,488.80 1,489.42 1,473.81 1,479.46 0.0M
2025-07-03 1,476.12 1,478.84 1,469.43 1,478.84 0.0M
2025-07-02 1,471.04 1,481.12 1,466.40 1,476.23 0.0M
2025-07-01 1,492.58 1,492.58 1,473.92 1,478.43 0.0M
2025-06-30 1,501.30 1,506.01 1,489.19 1,494.34 0.0M
2025-06-27 1,473.96 1,494.25 1,472.64 1,490.70 0.0M
2025-06-26 1,448.26 1,462.42 1,445.94 1,462.42 0.0M
2025-06-25 1,451.90 1,452.10 1,438.12 1,446.82 0.0M
2025-06-24 1,447.11 1,456.35 1,441.77 1,446.03 0.0M
2025-06-23 1,434.20 1,434.20 1,424.09 1,429.72 0.0M
2025-06-20 1,448.49 1,455.28 1,437.31 1,437.31 0.0M
2025-06-19 1,462.98 1,463.13 1,449.38 1,452.93 0.0M
2025-06-18 1,445.87 1,466.13 1,444.40 1,465.94 0.0M
2025-06-17 1,449.34 1,453.60 1,446.51 1,452.89 0.0M
2025-06-16 1,447.51 1,454.20 1,442.44 1,448.86 0.0M
2025-06-14 1,451.18 1,438.70 1,438.70 1,438.70 0.0M
2025-06-13 1,451.18 1,452.61 1,429.05 1,438.70 0.0M
2025-06-12 1,464.28 1,464.96 1,452.57 1,458.11 0.0M
2025-06-11 1,469.06 1,470.46 1,458.11 1,461.61 0.0M
2025-06-10 1,469.87 1,473.73 1,460.06 1,464.17 0.0M
2025-06-09 1,466.31 1,468.87 1,463.70 1,465.41 0.0M
2025-06-06 1,450.04 1,457.63 1,449.00 1,454.48 0.0M
2025-06-05 1,456.22 1,456.22 1,444.41 1,447.01 0.0M
2025-06-04 1,464.65 1,470.59 1,463.70 1,466.52 0.0M
2025-06-03 1,463.42 1,466.32 1,455.08 1,455.08 0.0M
2025-06-02 1,469.47 1,470.23 1,454.49 1,459.90 0.0M
2025-05-30 1,472.23 1,488.10 1,464.92 1,480.89 0.0M
2025-05-29 1,475.21 1,495.17 1,474.59 1,493.85 0.0M
2025-05-28 1,477.37 1,482.01 1,461.59 1,461.59 0.0M
2025-05-27 1,445.92 1,464.23 1,443.83 1,462.37 0.0M
2025-05-26 1,441.63 1,450.48 1,439.53 1,448.43 0.0M
2025-05-23 1,433.64 1,444.18 1,432.33 1,439.17 0.0M
2025-05-22 1,426.80 1,431.02 1,421.68 1,426.68 0.0M
2025-05-21 1,447.09 1,451.15 1,436.77 1,438.52 0.0M
2025-05-20 1,445.87 1,455.64 1,440.88 1,444.40 0.0M
2025-05-19 1,430.88 1,439.09 1,428.94 1,435.67 0.0M
2025-05-16 1,437.61 1,438.92 1,425.62 1,433.40 0.0M
2025-05-15 1,443.09 1,443.67 1,429.14 1,433.92 0.0M
2025-05-14 1,456.59 1,458.12 1,434.87 1,451.83 0.0M
2025-05-13 1,447.52 1,465.25 1,446.58 1,454.99 0.0M
2025-05-12 1,432.49 1,433.94 1,416.26 1,425.88 0.0M
2025-05-09 1,425.49 1,429.04 1,420.29 1,425.30 0.0M
2025-05-08 1,414.08 1,415.10 1,397.91 1,408.71 0.0M
2025-05-07 1,415.26 1,418.55 1,404.84 1,412.89 0.0M
2025-05-02 1,411.05 1,423.99 1,406.34 1,410.15 0.0M
2025-05-01 1,404.54 1,407.87 1,395.39 1,404.99 0.0M
2025-04-30 1,400.06 1,408.20 1,392.92 1,399.97 0.0M
2025-04-28 1,389.89 1,400.57 1,386.53 1,389.71 0.0M
2025-04-25 1,365.85 1,379.83 1,363.48 1,374.32 0.0M
2025-04-24 1,349.46 1,356.28 1,345.17 1,349.67 0.0M
2025-04-23 1,319.71 1,338.17 1,319.15 1,332.16 0.0M
2025-04-22 1,287.79 1,298.75 1,287.76 1,294.67 0.0M
2025-04-21 1,312.13 1,312.58 1,295.30 1,297.13 0.0M
2025-04-18 1,313.24 1,321.48 1,304.15 1,319.02 0.0M
2025-04-17 1,290.20 1,308.55 1,286.33 1,308.55 0.0M
2025-04-16 1,302.12 1,308.17 1,276.25 1,289.41 0.0M
2025-04-15 1,299.06 1,308.92 1,296.65 1,301.66 0.0M
2025-04-14 1,286.42 1,298.83 1,278.28 1,278.28 0.0M
2025-04-11 1,292.71 1,293.05 1,234.97 1,269.14 0.0M
2025-04-10 1,233.77 1,336.00 1,233.30 1,319.05 0.0M
2025-04-09 1,237.79 1,239.43 1,192.30 1,209.05 0.0M
2025-04-08 1,191.50 1,267.16 1,191.50 1,259.06 0.0M
2025-04-07 1,250.08 1,250.08 1,138.23 1,169.40 0.0M
2025-04-04 1,312.24 1,313.47 1,250.68 1,277.12 0.0M
2025-04-03 1,359.39 1,359.79 1,316.00 1,333.20 0.0M
2025-04-02 1,390.03 1,390.03 1,369.76 1,386.27 0.0M
2025-04-01 1,403.37 1,406.90 1,382.90 1,388.09 0.0M
2025-03-31 1,414.48 1,414.49 1,379.86 1,384.40 0.0M
2025-03-28 1,456.19 1,457.04 1,432.58 1,440.72 0.0M
2025-03-27 1,465.77 1,475.81 1,456.49 1,475.73 0.0M
2025-03-26 1,479.71 1,481.22 1,468.07 1,476.84 0.0M
2025-03-25 1,480.98 1,485.14 1,461.70 1,465.41 0.0M
2025-03-24 1,478.74 1,480.51 1,465.55 1,465.55 0.0M
2025-03-21 1,458.14 1,481.59 1,458.14 1,475.76 0.0M
2025-03-19 1,457.39 1,471.16 1,457.00 1,461.77 0.0M
2025-03-18 1,446.30 1,456.58 1,445.00 1,450.71 0.0M
2025-03-17 1,424.70 1,434.32 1,424.70 1,427.70 0.0M
2025-03-14 1,397.65 1,415.48 1,393.30 1,410.19 0.0M
2025-03-13 1,412.34 1,418.38 1,401.23 1,401.54 0.0M
2025-03-12 1,389.05 1,406.02 1,388.03 1,401.00 0.0M
2025-03-11 1,384.25 1,384.99 1,354.66 1,384.59 0.0M
2025-03-10 1,409.90 1,413.03 1,398.92 1,403.23 0.0M
2025-03-07 1,421.90 1,423.16 1,404.91 1,410.47 0.0M
2025-03-06 1,427.47 1,445.70 1,427.21 1,442.66 0.0M
2025-03-05 1,412.15 1,424.42 1,406.52 1,417.69 0.0M
2025-03-04 1,416.30 1,419.31 1,398.55 1,414.97 0.0M
2025-03-03 1,414.77 1,427.71 1,409.57 1,427.71 0.0M
2025-02-28 1,414.31 1,418.13 1,390.04 1,396.77 0.0M
2025-02-27 1,419.55 1,431.91 1,417.59 1,431.02 0.0M
2025-02-26 1,420.10 1,420.70 1,404.61 1,417.78 0.0M
2025-02-25 1,422.41 1,434.22 1,417.81 1,427.43 0.0M
2025-02-21 1,433.85 1,441.50 1,428.95 1,436.37 0.0M
2025-02-20 1,450.55 1,454.45 1,434.56 1,441.91 0.0M
2025-02-19 1,465.82 1,470.82 1,456.74 1,462.35 0.0M
2025-02-18 1,469.57 1,478.75 1,465.84 1,469.12 0.0M
2025-02-17 1,450.69 1,467.29 1,448.74 1,466.70 0.0M
2025-02-14 1,454.35 1,464.32 1,454.35 1,455.97 0.0M
2025-02-13 1,442.46 1,454.76 1,437.10 1,451.80 0.0M
2025-02-12 1,436.17 1,436.86 1,426.13 1,435.56 0.0M
2025-02-10 1,439.71 1,441.80 1,434.01 1,436.21 0.0M
2025-02-07 1,451.87 1,453.04 1,439.47 1,444.46 0.0M
2025-02-06 1,467.36 1,473.08 1,457.69 1,460.35 0.0M
2025-02-05 1,463.36 1,476.93 1,455.08 1,465.62 0.0M
2025-02-04 1,467.21 1,470.38 1,449.43 1,456.89 0.0M
2025-02-03 1,459.83 1,460.63 1,439.92 1,445.60 0.0M
2025-01-31 1,478.21 1,488.73 1,473.68 1,484.43 0.0M
2025-01-30 1,470.92 1,481.54 1,470.52 1,478.32 0.0M
2025-01-29 1,473.84 1,479.92 1,472.17 1,476.78 0.0M
2025-01-28 1,464.80 1,477.26 1,450.12 1,465.44 0.0M
2025-01-27 1,480.48 1,490.77 1,467.01 1,468.52 0.0M
2025-01-24 1,474.02 1,483.37 1,464.23 1,471.27 0.0M
2025-01-23 1,469.03 1,477.85 1,464.02 1,474.89 0.0M
2025-01-22 1,460.22 1,464.82 1,456.65 1,461.71 0.0M
2025-01-21 1,457.35 1,460.38 1,434.57 1,446.19 0.0M
2025-01-20 1,437.60 1,453.67 1,437.60 1,447.19 0.0M
2025-01-17 1,430.42 1,430.42 1,408.28 1,425.33 0.0M
2025-01-16 1,444.80 1,451.93 1,432.40 1,434.64 0.0M
2025-01-15 1,442.50 1,445.83 1,432.48 1,436.63 0.0M
2025-01-14 1,448.22 1,451.44 1,422.75 1,429.91 0.0M
2025-01-10 1,459.66 1,463.06 1,448.54 1,448.58 0.0M
2025-01-09 1,481.53 1,481.95 1,459.51 1,463.93 0.0M
2025-01-08 1,488.98 1,489.35 1,480.19 1,485.49 0.0M
2025-01-07 1,478.81 1,501.05 1,474.46 1,494.58 0.0M
2025-01-06 1,488.47 1,489.17 1,462.48 1,468.91 0.0M