Topix 500 Dividend included (TOPX500DV)

TOPX500DV
🏛️ 日本 →
4,151.68
最終更新: 2025-09-29
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
2022-12-30 2,327.61 2,327.61 2,327.61 2,327.61 0.0M
2022-12-29 2,332.71 2,332.71 2,332.71 2,332.71 0.0M
2022-12-28 2,347.45 2,347.45 2,347.45 2,347.45 0.0M
2022-12-27 2,348.59 2,348.59 2,348.59 2,348.59 0.0M
2022-12-26 2,340.41 2,340.41 2,340.41 2,340.41 0.0M
2022-12-23 2,335.27 2,335.27 2,335.27 2,335.27 0.0M
2022-12-22 2,347.84 2,347.84 2,347.84 2,347.84 0.0M
2022-12-21 2,330.04 2,330.04 2,330.04 2,330.04 0.0M
2022-12-20 2,344.33 2,344.33 2,344.33 2,344.33 0.0M
2022-12-19 2,380.66 2,380.66 2,380.66 2,380.66 0.0M
2022-12-16 2,400.10 2,400.10 2,400.10 2,400.10 0.0M
2022-12-15 2,429.86 2,429.86 2,429.86 2,429.86 0.0M
2022-12-14 2,434.81 2,434.81 2,434.81 2,434.81 0.0M
2022-12-13 2,420.13 2,420.13 2,420.13 2,420.13 0.0M
2022-12-12 2,409.84 2,409.84 2,409.84 2,409.84 0.0M
2022-12-09 2,415.31 2,415.31 2,415.31 2,415.31 0.0M
2022-12-08 2,390.00 2,390.00 2,390.00 2,390.00 0.0M
2022-12-07 2,398.69 2,398.69 2,398.69 2,398.69 0.0M
2022-12-06 2,402.04 2,402.04 2,402.04 2,402.04 0.0M
2022-12-05 2,398.01 2,398.01 2,398.01 2,398.01 0.0M
2022-12-02 2,405.39 2,405.39 2,405.39 2,405.39 0.0M
2022-12-01 2,445.35 2,445.35 2,445.35 2,445.35 0.0M
2022-11-30 2,443.36 2,443.36 2,443.36 2,443.36 0.0M
2022-11-29 2,450.98 2,450.98 2,450.98 2,450.98 0.0M
2022-11-28 2,465.03 2,465.03 2,465.03 2,465.03 0.0M
2022-11-25 2,481.98 2,481.98 2,481.98 2,481.98 0.0M
2022-11-24 2,483.73 2,483.73 2,483.73 2,483.73 0.0M
2022-11-22 2,454.65 2,454.65 2,454.65 2,454.65 0.0M
2022-11-21 2,426.96 2,426.96 2,426.96 2,426.96 0.0M
2022-11-18 2,420.59 2,420.59 2,420.59 2,420.59 0.0M
2022-11-17 2,419.99 2,419.99 2,419.99 2,419.99 0.0M
2022-11-16 2,417.38 2,417.38 2,417.38 2,417.38 0.0M
2022-11-15 2,419.36 2,419.36 2,419.36 2,419.36 0.0M
2022-11-14 2,410.16 2,410.16 2,410.16 2,410.16 0.0M
2022-11-11 2,435.50 2,435.50 2,435.50 2,435.50 0.0M
2022-11-10 2,382.62 2,382.62 2,382.62 2,382.62 0.0M
2022-11-09 2,398.67 2,398.67 2,398.67 2,398.67 0.0M
2022-11-08 2,409.76 2,409.76 2,409.76 2,409.76 0.0M
2022-11-07 2,380.23 2,380.23 2,380.23 2,380.23 0.0M
2022-11-04 2,356.42 2,356.42 2,356.42 2,356.42 0.0M
2022-11-02 2,387.80 2,387.80 2,387.80 2,387.80 0.0M
2022-11-01 2,384.86 2,384.86 2,384.86 2,384.86 0.0M
2022-10-31 2,372.69 2,372.69 2,372.69 2,372.69 0.0M
2022-10-28 2,334.99 2,334.99 2,334.99 2,334.99 0.0M
2022-10-27 2,342.97 2,342.97 2,342.97 2,342.97 0.0M
2022-10-26 2,358.62 2,358.62 2,358.62 2,358.62 0.0M
2022-10-25 2,344.99 2,344.99 2,344.99 2,344.99 0.0M
2022-10-24 2,319.43 2,319.43 2,319.43 2,319.43 0.0M
2022-10-21 2,312.76 2,312.76 2,312.76 2,312.76 0.0M
2022-10-20 2,329.53 2,329.53 2,329.53 2,329.53 0.0M
2022-10-19 2,340.95 2,340.95 2,340.95 2,340.95 0.0M
2022-10-18 2,336.62 2,336.62 2,336.62 2,336.62 0.0M
2022-10-17 2,310.07 2,310.07 2,310.07 2,310.07 0.0M
2022-10-14 2,333.24 2,333.24 2,333.24 2,333.24 0.0M
2022-10-13 2,279.19 2,279.19 2,279.19 2,279.19 0.0M
2022-10-12 2,296.21 2,296.21 2,296.21 2,296.21 0.0M
2022-10-11 2,298.75 2,298.75 2,298.75 2,298.75 0.0M
2022-10-07 2,342.29 2,342.29 2,342.29 2,342.29 0.0M
2022-10-06 2,362.03 2,362.03 2,362.03 2,362.03 0.0M
2022-10-05 2,350.96 2,350.96 2,350.96 2,350.96 0.0M
2022-10-04 2,343.02 2,343.02 2,343.02 2,343.02 0.0M
2022-10-03 2,269.37 2,269.37 2,269.37 2,269.37 0.0M
2022-09-30 2,253.81 2,253.81 2,253.81 2,253.81 0.0M
2022-09-29 2,295.13 2,295.13 2,295.13 2,295.13 0.0M
2022-09-28 2,254.86 2,254.86 2,254.86 2,254.86 0.0M
2022-09-27 2,278.01 2,278.01 2,278.01 2,278.01 0.0M
2022-09-26 2,267.11 2,267.11 2,267.11 2,267.11 0.0M
2022-09-22 2,331.23 2,331.23 2,331.23 2,331.23 0.0M
2022-09-21 2,336.98 2,336.98 2,336.98 2,336.98 0.0M
2022-09-20 2,369.93 2,369.93 2,369.93 2,369.93 0.0M
2022-09-16 2,359.70 2,359.70 2,359.70 2,359.70 0.0M
2022-09-15 2,373.64 2,373.64 2,373.64 2,373.64 0.0M
2022-09-14 2,369.89 2,369.89 2,369.89 2,369.89 0.0M
2022-09-13 2,418.64 2,418.64 2,418.64 2,418.64 0.0M
2022-09-12 2,410.94 2,410.94 2,410.94 2,410.94 0.0M
2022-09-09 2,392.84 2,392.84 2,392.84 2,392.84 0.0M
2022-09-08 2,384.14 2,384.14 2,384.14 2,384.14 0.0M
2022-09-07 2,332.24 2,332.24 2,332.24 2,332.24 0.0M
2022-09-06 2,345.22 2,345.22 2,345.22 2,345.22 0.0M
2022-09-05 2,348.62 2,348.62 2,348.62 2,348.62 0.0M
2022-09-02 2,349.95 2,349.95 2,349.95 2,349.95 0.0M
2022-09-01 2,355.95 2,355.95 2,355.95 2,355.95 0.0M
2022-08-31 2,389.62 2,389.62 2,389.62 2,389.62 0.0M
2022-08-30 2,395.77 2,395.77 2,395.77 2,395.77 0.0M
2022-08-29 2,365.47 2,365.47 2,365.47 2,365.47 0.0M
2022-08-26 2,409.24 2,409.24 2,409.24 2,409.24 0.0M
2022-08-25 2,405.55 2,405.55 2,405.55 2,405.55 0.0M
2022-08-24 2,394.48 2,394.48 2,394.48 2,394.48 0.0M
2022-08-23 2,400.66 2,400.66 2,400.66 2,400.66 0.0M
2022-08-22 2,427.35 2,427.35 2,427.35 2,427.35 0.0M
2022-08-19 2,429.10 2,429.10 2,429.10 2,429.10 0.0M
2022-08-18 2,424.43 2,424.43 2,424.43 2,424.43 0.0M
2022-08-17 2,445.59 2,445.59 2,445.59 2,445.59 0.0M
2022-08-16 2,414.24 2,414.24 2,414.24 2,414.24 0.0M
2022-08-15 2,418.52 2,418.52 2,418.52 2,418.52 0.0M
2022-08-12 2,402.88 2,402.88 2,402.88 2,402.88 0.0M
2022-08-10 2,354.23 2,354.23 2,354.23 2,354.23 0.0M
2022-08-09 2,357.78 2,357.78 2,357.78 2,357.78 0.0M
2022-08-08 2,376.24 2,376.24 2,376.24 2,376.24 0.0M
2022-08-05 2,370.79 2,370.79 2,370.79 2,370.79 0.0M
2022-08-04 2,350.81 2,350.81 2,350.81 2,350.81 0.0M
2022-08-03 2,351.96 2,351.96 2,351.96 2,351.96 0.0M
2022-08-02 2,344.46 2,344.46 2,344.46 2,344.46 0.0M
2022-08-01 2,387.39 2,387.39 2,387.39 2,387.39 0.0M
2022-07-29 2,364.03 2,364.03 2,364.03 2,364.03 0.0M
2022-07-28 2,373.82 2,373.82 2,373.82 2,373.82 0.0M
2022-07-27 2,370.66 2,370.66 2,370.66 2,370.66 0.0M
2022-07-26 2,366.74 2,366.74 2,366.74 2,366.74 0.0M
2022-07-25 2,367.90 2,367.90 2,367.90 2,367.90 0.0M
2022-07-22 2,383.91 2,383.91 2,383.91 2,383.91 0.0M
2022-07-21 2,377.46 2,377.46 2,377.46 2,377.46 0.0M
2022-07-20 2,373.63 2,373.63 2,373.63 2,373.63 0.0M
2022-07-19 2,319.43 2,319.43 2,319.43 2,319.43 0.0M
2022-07-15 2,306.90 2,306.90 2,306.90 2,306.90 0.0M
2022-07-14 2,307.09 2,307.09 2,307.09 2,307.09 0.0M
2022-07-13 2,302.09 2,302.09 2,302.09 2,302.09 0.0M
2022-07-12 2,295.64 2,295.64 2,295.64 2,295.64 0.0M
2022-07-11 2,333.57 2,333.57 2,333.57 2,333.57 0.0M
2022-07-08 2,300.55 2,300.55 2,300.55 2,300.55 0.0M
2022-07-07 2,294.48 2,294.48 2,294.48 2,294.48 0.0M
2022-07-06 2,260.69 2,260.69 2,260.69 2,260.69 0.0M
2022-07-05 2,289.81 2,289.81 2,289.81 2,289.81 0.0M
2022-07-04 2,278.09 2,278.09 2,278.09 2,278.09 0.0M
2022-07-01 2,247.42 2,247.42 2,247.42 2,247.42 0.0M
2022-06-30 2,278.87 2,278.87 2,278.87 2,278.87 0.0M
2022-06-29 2,307.19 2,307.19 2,307.19 2,307.19 0.0M
2022-06-28 2,321.99 2,321.99 2,321.99 2,321.99 0.0M
2022-06-27 2,297.86 2,297.86 2,297.86 2,297.86 0.0M
2022-06-24 2,271.91 2,271.91 2,271.91 2,271.91 0.0M
2022-06-23 2,254.89 2,254.89 2,254.89 2,254.89 0.0M
2022-06-22 2,256.79 2,256.79 2,256.79 2,256.79 0.0M
2022-06-21 2,260.32 2,260.32 2,260.32 2,260.32 0.0M
2022-06-20 2,215.15 2,215.15 2,215.15 2,215.15 0.0M
2022-06-17 2,235.17 2,235.17 2,235.17 2,235.17 0.0M
2022-06-16 2,274.71 2,274.71 2,274.71 2,274.71 0.0M
2022-06-15 2,259.61 2,259.61 2,259.61 2,259.61 0.0M
2022-06-14 2,286.79 2,286.79 2,286.79 2,286.79 0.0M
2022-06-13 2,315.20 2,315.20 2,315.20 2,315.20 0.0M
2022-06-10 2,367.98 2,367.98 2,367.98 2,367.98 0.0M
2022-06-09 2,399.29 2,399.29 2,399.29 2,399.29 0.0M
2022-06-08 2,400.11 2,400.11 2,400.11 2,400.11 0.0M
2022-06-07 2,371.81 2,371.81 2,371.81 2,371.81 0.0M
2022-06-06 2,362.06 2,362.06 2,362.06 2,362.06 0.0M
2022-06-03 2,354.97 2,354.97 2,354.97 2,354.97 0.0M
2022-06-02 2,347.01 2,347.01 2,347.01 2,347.01 0.0M
2022-06-01 2,362.25 2,362.25 2,362.25 2,362.25 0.0M
2022-05-31 2,330.92 2,330.92 2,330.92 2,330.92 0.0M
2022-05-30 2,340.73 2,340.73 2,340.73 2,340.73 0.0M
2022-05-27 2,298.01 2,298.01 2,298.01 2,298.01 0.0M
2022-05-26 2,286.56 2,286.56 2,286.56 2,286.56 0.0M
2022-05-25 2,285.84 2,285.84 2,285.84 2,285.84 0.0M
2022-05-24 2,286.74 2,286.74 2,286.74 2,286.74 0.0M
2022-05-23 2,305.28 2,305.28 2,305.28 2,305.28 0.0M
2022-05-20 2,284.83 2,284.83 2,284.83 2,284.83 0.0M
2022-05-19 2,263.93 2,263.93 2,263.93 2,263.93 0.0M
2022-05-18 2,295.43 2,295.43 2,295.43 2,295.43 0.0M
2022-05-17 2,272.61 2,272.61 2,272.61 2,272.61 0.0M
2022-05-16 2,268.77 2,268.77 2,268.77 2,268.77 0.0M
2022-05-13 2,268.59 2,268.59 2,268.59 2,268.59 0.0M
2022-05-12 2,226.39 2,226.39 2,226.39 2,226.39 0.0M
2022-05-11 2,252.24 2,252.24 2,252.24 2,252.24 0.0M
2022-05-10 2,266.30 2,266.30 2,266.30 2,266.30 0.0M
2022-05-09 2,286.22 2,286.22 2,286.22 2,286.22 0.0M
2022-05-06 2,332.72 2,332.72 2,332.72 2,332.72 0.0M
2022-05-02 2,310.63 2,310.63 2,310.63 2,310.63 0.0M
2022-04-28 2,312.24 2,312.24 2,312.24 2,312.24 0.0M
2022-04-27 2,265.82 2,265.82 2,265.82 2,265.82 0.0M
2022-04-26 2,287.59 2,287.59 2,287.59 2,287.59 0.0M
2022-04-25 2,285.90 2,285.90 2,285.90 2,285.90 0.0M
2022-04-22 2,321.25 2,321.25 2,321.25 2,321.25 0.0M
2022-04-21 2,348.90 2,348.90 2,348.90 2,348.90 0.0M
2022-04-20 2,333.13 2,333.13 2,333.13 2,333.13 0.0M
2022-04-19 2,308.17 2,308.17 2,308.17 2,308.17 0.0M
2022-04-18 2,289.06 2,289.06 2,289.06 2,289.06 0.0M
2022-04-15 2,308.96 2,308.96 2,308.96 2,308.96 0.0M
2022-04-14 2,322.81 2,322.81 2,322.81 2,322.81 0.0M
2022-04-13 2,300.32 2,300.32 2,300.32 2,300.32 0.0M
2022-04-12 2,268.34 2,268.34 2,268.34 2,268.34 0.0M
2022-04-11 2,300.47 2,300.47 2,300.47 2,300.47 0.0M
2022-04-08 2,308.39 2,308.39 2,308.39 2,308.39 0.0M
2022-04-07 2,303.56 2,303.56 2,303.56 2,303.56 0.0M
2022-04-06 2,339.28 2,339.28 2,339.28 2,339.28 0.0M
2022-04-05 2,371.01 2,371.01 2,371.01 2,371.01 0.0M
2022-04-04 2,377.85 2,377.85 2,377.85 2,377.85 0.0M
2022-04-01 2,367.24 2,367.24 2,367.24 2,367.24 0.0M
2022-03-31 2,370.42 2,370.42 2,370.42 2,370.42 0.0M
2022-03-30 2,396.07 2,396.07 2,396.07 2,396.07 0.0M
2022-03-29 2,399.87 2,399.87 2,399.87 2,399.87 0.0M
2022-03-28 2,377.50 2,377.50 2,377.50 2,377.50 0.0M
2022-03-25 2,387.24 2,387.24 2,387.24 2,387.24 0.0M
2022-03-24 2,387.56 2,387.56 2,387.56 2,387.56 0.0M
2022-03-23 2,383.95 2,383.95 2,383.95 2,383.95 0.0M
2022-03-22 2,328.42 2,328.42 2,328.42 2,328.42 0.0M
2022-03-18 2,296.39 2,296.39 2,296.39 2,296.39 0.0M
2022-03-17 2,284.07 2,284.07 2,284.07 2,284.07 0.0M
2022-03-16 2,227.93 2,227.93 2,227.93 2,227.93 0.0M
2022-03-15 2,193.37 2,193.37 2,193.37 2,193.37 0.0M
2022-03-14 2,177.21 2,177.21 2,177.21 2,177.21 0.0M
2022-03-11 2,161.54 2,161.54 2,161.54 2,161.54 0.0M
2022-03-10 2,198.68 2,198.68 2,198.68 2,198.68 0.0M
2022-03-09 2,113.12 2,113.12 2,113.12 2,113.12 0.0M
2022-03-08 2,114.14 2,114.14 2,114.14 2,114.14 0.0M
2022-03-07 2,155.19 2,155.19 2,155.19 2,155.19 0.0M
2022-03-04 2,216.86 2,216.86 2,216.86 2,216.86 0.0M
2022-03-03 2,261.25 2,261.25 2,261.25 2,261.25 0.0M
2022-03-02 2,233.78 2,233.78 2,233.78 2,233.78 0.0M
2022-03-01 2,278.55 2,278.55 2,278.55 2,278.55 0.0M
2022-02-28 2,265.95 2,265.95 2,265.95 2,265.95 0.0M
2022-02-25 2,255.00 2,255.00 2,255.00 2,255.00 0.0M
2022-02-24 2,231.70 2,231.70 2,231.70 2,231.70 0.0M
2022-02-22 2,261.81 2,261.81 2,261.81 2,261.81 0.0M
2022-02-21 2,298.15 2,298.15 2,298.15 2,298.15 0.0M
2022-02-18 2,314.62 2,314.62 2,314.62 2,314.62 0.0M
2022-02-17 2,322.97 2,322.97 2,322.97 2,322.97 0.0M
2022-02-16 2,341.16 2,341.16 2,341.16 2,341.16 0.0M
2022-02-15 2,302.07 2,302.07 2,302.07 2,302.07 0.0M
2022-02-14 2,322.65 2,322.65 2,322.65 2,322.65 0.0M
2022-02-10 2,361.84 2,361.84 2,361.84 2,361.84 0.0M
2022-02-09 2,349.55 2,349.55 2,349.55 2,349.55 0.0M
2022-02-08 2,328.36 2,328.36 2,328.36 2,328.36 0.0M
2022-02-07 2,317.96 2,317.96 2,317.96 2,317.96 0.0M
2022-02-04 2,322.89 2,322.89 2,322.89 2,322.89 0.0M
2022-02-03 2,310.39 2,310.39 2,310.39 2,310.39 0.0M
2022-02-02 2,330.01 2,330.01 2,330.01 2,330.01 0.0M
2022-02-01 2,282.16 2,282.16 2,282.16 2,282.16 0.0M
2022-01-31 2,281.61 2,281.61 2,281.61 2,281.61 0.0M
2022-01-28 2,259.82 2,259.82 2,259.82 2,259.82 0.0M
2022-01-27 2,218.27 2,218.27 2,218.27 2,218.27 0.0M
2022-01-26 2,277.24 2,277.24 2,277.24 2,277.24 0.0M
2022-01-25 2,283.21 2,283.21 2,283.21 2,283.21 0.0M
2022-01-24 2,322.85 2,322.85 2,322.85 2,322.85 0.0M
2022-01-21 2,320.96 2,320.96 2,320.96 2,320.96 0.0M
2022-01-20 2,335.73 2,335.73 2,335.73 2,335.73 0.0M
2022-01-19 2,312.61 2,312.61 2,312.61 2,312.61 0.0M
2022-01-18 2,383.47 2,383.47 2,383.47 2,383.47 0.0M
2022-01-17 2,392.81 2,392.81 2,392.81 2,392.81 0.0M
2022-01-14 2,380.07 2,380.07 2,380.07 2,380.07 0.0M
2022-01-13 2,414.90 2,414.90 2,414.90 2,414.90 0.0M
2022-01-12 2,430.71 2,430.71 2,430.71 2,430.71 0.0M
2022-01-11 2,392.10 2,392.10 2,392.10 2,392.10 0.0M
2022-01-07 2,402.97 2,402.97 2,402.97 2,402.97 0.0M
2022-01-06 2,404.33 2,404.33 2,404.33 2,404.33 0.0M
2022-01-05 2,454.89 2,454.89 2,454.89 2,454.89 0.0M
2022-01-04 2,441.88 2,441.88 2,441.88 2,441.88 0.0M