Topix 100 Dividend included (TOPX100DV)

TOPX100DV
🏛️ 日本 →
3,707.15
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
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 2,629.36 2,629.36 2,629.36 2,629.36 0.0M
2023-12-28 2,624.59 2,624.59 2,624.59 2,624.59 0.0M
2023-12-27 2,626.11 2,626.11 2,626.11 2,626.11 0.0M
2023-12-26 2,597.12 2,597.12 2,597.12 2,597.12 0.0M
2023-12-25 2,595.68 2,595.68 2,595.68 2,595.68 0.0M
2023-12-22 2,592.07 2,592.07 2,592.07 2,592.07 0.0M
2023-12-21 2,582.07 2,582.07 2,582.07 2,582.07 0.0M
2023-12-20 2,610.30 2,610.30 2,610.30 2,610.30 0.0M
2023-12-19 2,589.02 2,589.02 2,589.02 2,589.02 0.0M
2023-12-18 2,569.67 2,569.67 2,569.67 2,569.67 0.0M
2023-12-15 2,587.03 2,587.03 2,587.03 2,587.03 0.0M
2023-12-14 2,574.91 2,574.91 2,574.91 2,574.91 0.0M
2023-12-13 2,614.90 2,614.90 2,614.90 2,614.90 0.0M
2023-12-12 2,609.34 2,609.34 2,609.34 2,609.34 0.0M
2023-12-11 2,614.22 2,614.22 2,614.22 2,614.22 0.0M
2023-12-08 2,575.52 2,575.52 2,575.52 2,575.52 0.0M
2023-12-07 2,617.80 2,617.80 2,617.80 2,617.80 0.0M
2023-12-06 2,650.22 2,650.22 2,650.22 2,650.22 0.0M
2023-12-05 2,599.02 2,599.02 2,599.02 2,599.02 0.0M
2023-12-04 2,621.85 2,621.85 2,621.85 2,621.85 0.0M
2023-12-01 2,649.50 2,649.50 2,649.50 2,649.50 0.0M
2023-11-30 2,638.19 2,638.19 2,638.19 2,638.19 0.0M
2023-11-29 2,624.16 2,624.16 2,624.16 2,624.16 0.0M
2023-11-28 2,639.76 2,639.76 2,639.76 2,639.76 0.0M
2023-11-27 2,648.92 2,648.92 2,648.92 2,648.92 0.0M
2023-11-24 2,659.49 2,659.49 2,659.49 2,659.49 0.0M
2023-11-22 2,644.19 2,644.19 2,644.19 2,644.19 0.0M
2023-11-21 2,633.66 2,633.66 2,633.66 2,633.66 0.0M
2023-11-20 2,643.74 2,643.74 2,643.74 2,643.74 0.0M
2023-11-17 2,665.67 2,665.67 2,665.67 2,665.67 0.0M
2023-11-16 2,643.31 2,643.31 2,643.31 2,643.31 0.0M
2023-11-15 2,639.93 2,639.93 2,639.93 2,639.93 0.0M
2023-11-14 2,605.24 2,605.24 2,605.24 2,605.24 0.0M
2023-11-13 2,592.88 2,592.88 2,592.88 2,592.88 0.0M
2023-11-10 2,592.35 2,592.35 2,592.35 2,592.35 0.0M
2023-11-09 2,597.00 2,597.00 2,597.00 2,597.00 0.0M
2023-11-08 2,561.09 2,561.09 2,561.09 2,561.09 0.0M
2023-11-07 2,588.79 2,588.79 2,588.79 2,588.79 0.0M
2023-11-06 2,615.77 2,615.77 2,615.77 2,615.77 0.0M
2023-11-02 2,571.11 2,571.11 2,571.11 2,571.11 0.0M
2023-11-01 2,557.38 2,557.38 2,557.38 2,557.38 0.0M
2023-10-31 2,483.88 2,483.88 2,483.88 2,483.88 0.0M
2023-10-30 2,465.70 2,465.70 2,465.70 2,465.70 0.0M
2023-10-27 2,489.94 2,489.94 2,489.94 2,489.94 0.0M
2023-10-26 2,460.19 2,460.19 2,460.19 2,460.19 0.0M
2023-10-25 2,496.68 2,496.68 2,496.68 2,496.68 0.0M
2023-10-24 2,477.85 2,477.85 2,477.85 2,477.85 0.0M
2023-10-23 2,479.84 2,479.84 2,479.84 2,479.84 0.0M
2023-10-20 2,498.02 2,498.02 2,498.02 2,498.02 0.0M
2023-10-19 2,506.91 2,506.91 2,506.91 2,506.91 0.0M
2023-10-18 2,545.86 2,545.86 2,545.86 2,545.86 0.0M
2023-10-17 2,544.50 2,544.50 2,544.50 2,544.50 0.0M
2023-10-16 2,522.65 2,522.65 2,522.65 2,522.65 0.0M
2023-10-13 2,559.47 2,559.47 2,559.47 2,559.47 0.0M
2023-10-12 2,593.93 2,593.93 2,593.93 2,593.93 0.0M
2023-10-11 2,551.27 2,551.27 2,551.27 2,551.27 0.0M
2023-10-10 2,550.97 2,550.97 2,550.97 2,550.97 0.0M
2023-10-06 2,496.21 2,496.21 2,496.21 2,496.21 0.0M
2023-10-05 2,500.07 2,500.07 2,500.07 2,500.07 0.0M
2023-10-04 2,450.62 2,450.62 2,450.62 2,450.62 0.0M
2023-10-03 2,514.74 2,514.74 2,514.74 2,514.74 0.0M
2023-10-02 2,554.53 2,554.53 2,554.53 2,554.53 0.0M
2023-09-29 2,562.45 2,562.45 2,562.45 2,562.45 0.0M
2023-09-28 2,587.79 2,587.79 2,587.79 2,587.79 0.0M
2023-09-27 2,604.06 2,604.06 2,604.06 2,604.06 0.0M
2023-09-26 2,594.34 2,594.34 2,594.34 2,594.34 0.0M
2023-09-25 2,609.48 2,609.48 2,609.48 2,609.48 0.0M
2023-09-22 2,604.16 2,604.16 2,604.16 2,604.16 0.0M
2023-09-21 2,613.25 2,613.25 2,613.25 2,613.25 0.0M
2023-09-20 2,639.44 2,639.44 2,639.44 2,639.44 0.0M
2023-09-19 2,664.18 2,664.18 2,664.18 2,664.18 0.0M
2023-09-15 2,660.77 2,660.77 2,660.77 2,660.77 0.0M
2023-09-14 2,631.89 2,631.89 2,631.89 2,631.89 0.0M
2023-09-13 2,601.36 2,601.36 2,601.36 2,601.36 0.0M
2023-09-12 2,599.78 2,599.78 2,599.78 2,599.78 0.0M
2023-09-11 2,577.96 2,577.96 2,577.96 2,577.96 0.0M
2023-09-08 2,574.01 2,574.01 2,574.01 2,574.01 0.0M
2023-09-07 2,600.59 2,600.59 2,600.59 2,600.59 0.0M
2023-09-06 2,610.79 2,610.79 2,610.79 2,610.79 0.0M
2023-09-05 2,592.34 2,592.34 2,592.34 2,592.34 0.0M
2023-09-04 2,586.82 2,586.82 2,586.82 2,586.82 0.0M
2023-09-01 2,558.78 2,558.78 2,558.78 2,558.78 0.0M
2023-08-31 2,538.76 2,538.76 2,538.76 2,538.76 0.0M
2023-08-30 2,516.15 2,516.15 2,516.15 2,516.15 0.0M
2023-08-29 2,503.03 2,503.03 2,503.03 2,503.03 0.0M
2023-08-28 2,503.44 2,503.44 2,503.44 2,503.44 0.0M
2023-08-25 2,464.58 2,464.58 2,464.58 2,464.58 0.0M
2023-08-24 2,489.35 2,489.35 2,489.35 2,489.35 0.0M
2023-08-23 2,478.19 2,478.19 2,478.19 2,478.19 0.0M
2023-08-22 2,468.86 2,468.86 2,468.86 2,468.86 0.0M
2023-08-21 2,439.85 2,439.85 2,439.85 2,439.85 0.0M
2023-08-18 2,438.63 2,438.63 2,438.63 2,438.63 0.0M
2023-08-17 2,453.09 2,453.09 2,453.09 2,453.09 0.0M
2023-08-16 2,459.82 2,459.82 2,459.82 2,459.82 0.0M
2023-08-15 2,497.26 2,497.26 2,497.26 2,497.26 0.0M
2023-08-14 2,486.22 2,486.22 2,486.22 2,486.22 0.0M
2023-08-10 2,512.63 2,512.63 2,512.63 2,512.63 0.0M
2023-08-09 2,492.30 2,492.30 2,492.30 2,492.30 0.0M
2023-08-08 2,508.85 2,508.85 2,508.85 2,508.85 0.0M
2023-08-07 2,501.68 2,501.68 2,501.68 2,501.68 0.0M
2023-08-04 2,491.16 2,491.16 2,491.16 2,491.16 0.0M
2023-08-03 2,482.21 2,482.21 2,482.21 2,482.21 0.0M
2023-08-02 2,517.17 2,517.17 2,517.17 2,517.17 0.0M
2023-08-01 2,558.25 2,558.25 2,558.25 2,558.25 0.0M
2023-07-31 2,544.44 2,544.44 2,544.44 2,544.44 0.0M
2023-07-28 2,508.55 2,508.55 2,508.55 2,508.55 0.0M
2023-07-27 2,513.48 2,513.48 2,513.48 2,513.48 0.0M
2023-07-26 2,499.41 2,499.41 2,499.41 2,499.41 0.0M
2023-07-25 2,503.71 2,503.71 2,503.71 2,503.71 0.0M
2023-07-24 2,501.73 2,501.73 2,501.73 2,501.73 0.0M
2023-07-21 2,481.91 2,481.91 2,481.91 2,481.91 0.0M
2023-07-20 2,479.86 2,479.86 2,479.86 2,479.86 0.0M
2023-07-19 2,501.06 2,501.06 2,501.06 2,501.06 0.0M
2023-07-18 2,470.39 2,470.39 2,470.39 2,470.39 0.0M
2023-07-14 2,456.13 2,456.13 2,456.13 2,456.13 0.0M
2023-07-13 2,462.14 2,462.14 2,462.14 2,462.14 0.0M
2023-07-12 2,433.80 2,433.80 2,433.80 2,433.80 0.0M
2023-07-11 2,451.30 2,451.30 2,451.30 2,451.30 0.0M
2023-07-10 2,461.88 2,461.88 2,461.88 2,461.88 0.0M
2023-07-07 2,479.66 2,479.66 2,479.66 2,479.66 0.0M
2023-07-06 2,508.16 2,508.16 2,508.16 2,508.16 0.0M
2023-07-05 2,542.01 2,542.01 2,542.01 2,542.01 0.0M
2023-07-04 2,540.51 2,540.51 2,540.51 2,540.51 0.0M
2023-07-03 2,558.75 2,558.75 2,558.75 2,558.75 0.0M
2023-06-30 2,521.26 2,521.26 2,521.26 2,521.26 0.0M
2023-06-29 2,530.70 2,530.70 2,530.70 2,530.70 0.0M
2023-06-28 2,527.49 2,527.49 2,527.49 2,527.49 0.0M
2023-06-27 2,476.13 2,476.13 2,476.13 2,476.13 0.0M
2023-06-26 2,482.57 2,482.57 2,482.57 2,482.57 0.0M
2023-06-23 2,485.73 2,485.73 2,485.73 2,485.73 0.0M
2023-06-22 2,523.34 2,523.34 2,523.34 2,523.34 0.0M
2023-06-21 2,520.14 2,520.14 2,520.14 2,520.14 0.0M
2023-06-20 2,510.37 2,510.37 2,510.37 2,510.37 0.0M
2023-06-19 2,518.45 2,518.45 2,518.45 2,518.45 0.0M
2023-06-16 2,532.39 2,532.39 2,532.39 2,532.39 0.0M
2023-06-15 2,527.29 2,527.29 2,527.29 2,527.29 0.0M
2023-06-14 2,528.68 2,528.68 2,528.68 2,528.68 0.0M
2023-06-13 2,489.20 2,489.20 2,489.20 2,489.20 0.0M
2023-06-12 2,456.28 2,456.28 2,456.28 2,456.28 0.0M
2023-06-09 2,440.38 2,440.38 2,440.38 2,440.38 0.0M
2023-06-08 2,401.83 2,401.83 2,401.83 2,401.83 0.0M
2023-06-07 2,417.33 2,417.33 2,417.33 2,417.33 0.0M
2023-06-06 2,456.57 2,456.57 2,456.57 2,456.57 0.0M
2023-06-05 2,433.56 2,433.56 2,433.56 2,433.56 0.0M
2023-06-02 2,389.58 2,389.58 2,389.58 2,389.58 0.0M
2023-06-01 2,351.63 2,351.63 2,351.63 2,351.63 0.0M
2023-05-31 2,326.93 2,326.93 2,326.93 2,326.93 0.0M
2023-05-30 2,357.64 2,357.64 2,357.64 2,357.64 0.0M
2023-05-29 2,357.56 2,357.56 2,357.56 2,357.56 0.0M
2023-05-26 2,337.85 2,337.85 2,337.85 2,337.85 0.0M
2023-05-25 2,333.85 2,333.85 2,333.85 2,333.85 0.0M
2023-05-24 2,343.64 2,343.64 2,343.64 2,343.64 0.0M
2023-05-23 2,350.59 2,350.59 2,350.59 2,350.59 0.0M
2023-05-22 2,367.13 2,367.13 2,367.13 2,367.13 0.0M
2023-05-19 2,349.83 2,349.83 2,349.83 2,349.83 0.0M
2023-05-18 2,345.04 2,345.04 2,345.04 2,345.04 0.0M
2023-05-17 2,310.41 2,310.41 2,310.41 2,310.41 0.0M
2023-05-16 2,300.36 2,300.36 2,300.36 2,300.36 0.0M
2023-05-15 2,288.60 2,288.60 2,288.60 2,288.60 0.0M
2023-05-12 2,267.94 2,267.94 2,267.94 2,267.94 0.0M
2023-05-11 2,251.82 2,251.82 2,251.82 2,251.82 0.0M
2023-05-10 2,253.21 2,253.21 2,253.21 2,253.21 0.0M
2023-05-09 2,266.67 2,266.67 2,266.67 2,266.67 0.0M
2023-05-08 2,236.58 2,236.58 2,236.58 2,236.58 0.0M
2023-05-02 2,244.73 2,244.73 2,244.73 2,244.73 0.0M
2023-05-01 2,246.66 2,246.66 2,246.66 2,246.66 0.0M
2023-04-28 2,224.32 2,224.32 2,224.32 2,224.32 0.0M
2023-04-27 2,203.30 2,203.30 2,203.30 2,203.30 0.0M
2023-04-26 2,191.13 2,191.13 2,191.13 2,191.13 0.0M
2023-04-25 2,210.61 2,210.61 2,210.61 2,210.61 0.0M
2023-04-24 2,203.73 2,203.73 2,203.73 2,203.73 0.0M
2023-04-21 2,202.09 2,202.09 2,202.09 2,202.09 0.0M
2023-04-20 2,212.69 2,212.69 2,212.69 2,212.69 0.0M
2023-04-19 2,215.14 2,215.14 2,215.14 2,215.14 0.0M
2023-04-18 2,213.48 2,213.48 2,213.48 2,213.48 0.0M
2023-04-17 2,197.92 2,197.92 2,197.92 2,197.92 0.0M
2023-04-14 2,186.50 2,186.50 2,186.50 2,186.50 0.0M
2023-04-13 2,173.71 2,173.71 2,173.71 2,173.71 0.0M
2023-04-12 2,173.87 2,173.87 2,173.87 2,173.87 0.0M
2023-04-11 2,156.67 2,156.67 2,156.67 2,156.67 0.0M
2023-04-10 2,139.69 2,139.69 2,139.69 2,139.69 0.0M
2023-04-07 2,127.41 2,127.41 2,127.41 2,127.41 0.0M
2023-04-06 2,123.44 2,123.44 2,123.44 2,123.44 0.0M
2023-04-05 2,148.52 2,148.52 2,148.52 2,148.52 0.0M
2023-04-04 2,189.96 2,189.96 2,189.96 2,189.96 0.0M
2023-04-03 2,182.96 2,182.96 2,182.96 2,182.96 0.0M
2023-03-31 2,170.36 2,170.36 2,170.36 2,170.36 0.0M
2023-03-30 2,144.78 2,144.78 2,144.78 2,144.78 0.0M
2023-03-29 2,130.89 2,130.89 2,130.89 2,130.89 0.0M
2023-03-28 2,102.33 2,102.33 2,102.33 2,102.33 0.0M
2023-03-27 2,094.77 2,094.77 2,094.77 2,094.77 0.0M
2023-03-24 2,089.25 2,089.25 2,089.25 2,089.25 0.0M
2023-03-23 2,091.48 2,091.48 2,091.48 2,091.48 0.0M
2023-03-22 2,102.34 2,102.34 2,102.34 2,102.34 0.0M
2023-03-20 2,063.73 2,063.73 2,063.73 2,063.73 0.0M
2023-03-17 2,091.47 2,091.47 2,091.47 2,091.47 0.0M
2023-03-16 2,066.20 2,066.20 2,066.20 2,066.20 0.0M
2023-03-15 2,091.11 2,091.11 2,091.11 2,091.11 0.0M
2023-03-14 2,079.49 2,079.49 2,079.49 2,079.49 0.0M
2023-03-13 2,137.37 2,137.37 2,137.37 2,137.37 0.0M
2023-03-10 2,170.10 2,170.10 2,170.10 2,170.10 0.0M
2023-03-09 2,217.03 2,217.03 2,217.03 2,217.03 0.0M
2023-03-08 2,196.59 2,196.59 2,196.59 2,196.59 0.0M
2023-03-07 2,192.10 2,192.10 2,192.10 2,192.10 0.0M
2023-03-06 2,184.10 2,184.10 2,184.10 2,184.10 0.0M
2023-03-03 2,162.25 2,162.25 2,162.25 2,162.25 0.0M
2023-03-02 2,132.15 2,132.15 2,132.15 2,132.15 0.0M
2023-03-01 2,134.95 2,134.95 2,134.95 2,134.95 0.0M
2023-02-28 2,131.68 2,131.68 2,131.68 2,131.68 0.0M
2023-02-27 2,131.91 2,131.91 2,131.91 2,131.91 0.0M
2023-02-24 2,128.17 2,128.17 2,128.17 2,128.17 0.0M
2023-02-22 2,116.95 2,116.95 2,116.95 2,116.95 0.0M
2023-02-21 2,140.52 2,140.52 2,140.52 2,140.52 0.0M
2023-02-20 2,145.31 2,145.31 2,145.31 2,145.31 0.0M
2023-02-17 2,139.03 2,139.03 2,139.03 2,139.03 0.0M
2023-02-16 2,150.05 2,150.05 2,150.05 2,150.05 0.0M
2023-02-15 2,136.44 2,136.44 2,136.44 2,136.44 0.0M
2023-02-14 2,142.45 2,142.45 2,142.45 2,142.45 0.0M
2023-02-13 2,128.45 2,128.45 2,128.45 2,128.45 0.0M
2023-02-10 2,139.21 2,139.21 2,139.21 2,139.21 0.0M
2023-02-09 2,134.51 2,134.51 2,134.51 2,134.51 0.0M
2023-02-08 2,134.67 2,134.67 2,134.67 2,134.67 0.0M
2023-02-07 2,137.33 2,137.33 2,137.33 2,137.33 0.0M
2023-02-06 2,132.67 2,132.67 2,132.67 2,132.67 0.0M
2023-02-03 2,122.75 2,122.75 2,122.75 2,122.75 0.0M
2023-02-02 2,110.00 2,110.00 2,110.00 2,110.00 0.0M
2023-02-01 2,116.25 2,116.25 2,116.25 2,116.25 0.0M
2023-01-31 2,118.30 2,118.30 2,118.30 2,118.30 0.0M
2023-01-30 2,132.03 2,132.03 2,132.03 2,132.03 0.0M
2023-01-27 2,133.81 2,133.81 2,133.81 2,133.81 0.0M
2023-01-26 2,127.01 2,127.01 2,127.01 2,127.01 0.0M
2023-01-25 2,131.15 2,131.15 2,131.15 2,131.15 0.0M
2023-01-24 2,123.93 2,123.93 2,123.93 2,123.93 0.0M
2023-01-23 2,091.11 2,091.11 2,091.11 2,091.11 0.0M
2023-01-20 2,072.54 2,072.54 2,072.54 2,072.54 0.0M
2023-01-19 2,059.67 2,059.67 2,059.67 2,059.67 0.0M
2023-01-18 2,084.84 2,084.84 2,084.84 2,084.84 0.0M
2023-01-17 2,049.05 2,049.05 2,049.05 2,049.05 0.0M
2023-01-16 2,029.29 2,029.29 2,029.29 2,029.29 0.0M
2023-01-13 2,047.21 2,047.21 2,047.21 2,047.21 0.0M
2023-01-12 2,051.87 2,051.87 2,051.87 2,051.87 0.0M
2023-01-11 2,039.70 2,039.70 2,039.70 2,039.70 0.0M
2023-01-10 2,015.76 2,015.76 2,015.76 2,015.76 0.0M
2023-01-06 2,009.49 2,009.49 2,009.49 2,009.49 0.0M
2023-01-05 1,999.36 1,999.36 1,999.36 1,999.36 0.0M
2023-01-04 1,997.28 1,997.28 1,997.28 1,997.28 0.0M