Topix DV (TOPXDV)

TOPXDV
🏛️ 日本 →
5,513.07
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
2021-12-30 3,179.28 3,179.28 3,179.28 3,179.28 0.0M
2021-12-29 3,189.91 3,189.91 3,189.91 3,189.91 0.0M
2021-12-28 3,195.46 3,195.46 3,195.46 3,195.46 0.0M
2021-12-27 3,152.23 3,152.23 3,152.23 3,152.23 0.0M
2021-12-24 3,166.39 3,166.39 3,166.39 3,166.39 0.0M
2021-12-23 3,170.61 3,170.61 3,170.61 3,170.61 0.0M
2021-12-22 3,142.05 3,142.05 3,142.05 3,142.05 0.0M
2021-12-21 3,139.30 3,139.30 3,139.30 3,139.30 0.0M
2021-12-20 3,093.95 3,093.95 3,093.95 3,093.95 0.0M
2021-12-17 3,162.70 3,162.70 3,162.70 3,162.70 0.0M
2021-12-16 3,208.29 3,208.29 3,208.29 3,208.29 0.0M
2021-12-15 3,162.10 3,162.10 3,162.10 3,162.10 0.0M
2021-12-14 3,145.71 3,145.71 3,145.71 3,145.71 0.0M
2021-12-13 3,152.58 3,152.58 3,152.58 3,152.58 0.0M
2021-12-10 3,148.37 3,148.37 3,148.37 3,148.37 0.0M
2021-12-09 3,172.76 3,172.76 3,172.76 3,172.76 0.0M
2021-12-08 3,191.01 3,191.01 3,191.01 3,191.01 0.0M
2021-12-07 3,171.27 3,171.27 3,171.27 3,171.27 0.0M
2021-12-06 3,103.84 3,103.84 3,103.84 3,103.84 0.0M
2021-12-03 3,120.28 3,120.28 3,120.28 3,120.28 0.0M
2021-12-02 3,070.09 3,070.09 3,070.09 3,070.09 0.0M
2021-12-01 3,086.62 3,086.62 3,086.62 3,086.62 0.0M
2021-11-30 3,073.26 3,073.26 3,073.26 3,073.26 0.0M
2021-11-29 3,104.46 3,104.46 3,104.46 3,104.46 0.0M
2021-11-26 3,162.50 3,162.50 3,162.50 3,162.50 0.0M
2021-11-25 3,227.36 3,227.36 3,227.36 3,227.36 0.0M
2021-11-24 3,216.89 3,216.89 3,216.89 3,216.89 0.0M
2021-11-22 3,254.65 3,254.65 3,254.65 3,254.65 0.0M
2021-11-19 3,257.37 3,257.37 3,257.37 3,257.37 0.0M
2021-11-18 3,243.03 3,243.03 3,243.03 3,243.03 0.0M
2021-11-17 3,247.50 3,247.50 3,247.50 3,247.50 0.0M
2021-11-16 3,267.40 3,267.40 3,267.40 3,267.40 0.0M
2021-11-15 3,263.73 3,263.73 3,263.73 3,263.73 0.0M
2021-11-12 3,251.11 3,251.11 3,251.11 3,251.11 0.0M
2021-11-11 3,209.19 3,209.19 3,209.19 3,209.19 0.0M
2021-11-10 3,199.08 3,199.08 3,199.08 3,199.08 0.0M
2021-11-09 3,216.30 3,216.30 3,216.30 3,216.30 0.0M
2021-11-08 3,242.52 3,242.52 3,242.52 3,242.52 0.0M
2021-11-05 3,252.40 3,252.40 3,252.40 3,252.40 0.0M
2021-11-04 3,274.92 3,274.92 3,274.92 3,274.92 0.0M
2021-11-02 3,236.85 3,236.85 3,236.85 3,236.85 0.0M
2021-11-01 3,257.65 3,257.65 3,257.65 3,257.65 0.0M
2021-10-29 3,188.28 3,188.28 3,188.28 3,188.28 0.0M
2021-10-28 3,185.55 3,185.55 3,185.55 3,185.55 0.0M
2021-10-27 3,208.03 3,208.03 3,208.03 3,208.03 0.0M
2021-10-26 3,215.34 3,215.34 3,215.34 3,215.34 0.0M
2021-10-25 3,178.74 3,178.74 3,178.74 3,178.74 0.0M
2021-10-22 3,189.59 3,189.59 3,189.59 3,189.59 0.0M
2021-10-21 3,187.32 3,187.32 3,187.32 3,187.32 0.0M
2021-10-20 3,230.11 3,230.11 3,230.11 3,230.11 0.0M
2021-10-19 3,228.36 3,228.36 3,228.36 3,228.36 0.0M
2021-10-18 3,216.66 3,216.66 3,216.66 3,216.66 0.0M
2021-10-15 3,224.16 3,224.16 3,224.16 3,224.16 0.0M
2021-10-14 3,165.27 3,165.27 3,165.27 3,165.27 0.0M
2021-10-13 3,144.35 3,144.35 3,144.35 3,144.35 0.0M
2021-10-12 3,158.44 3,158.44 3,158.44 3,158.44 0.0M
2021-10-11 3,180.58 3,180.58 3,180.58 3,180.58 0.0M
2021-10-08 3,125.26 3,125.26 3,125.26 3,125.26 0.0M
2021-10-07 3,089.85 3,089.85 3,089.85 3,089.85 0.0M
2021-10-06 3,093.49 3,093.49 3,093.49 3,093.49 0.0M
2021-10-05 3,102.79 3,102.79 3,102.79 3,102.79 0.0M
2021-10-04 3,144.48 3,144.48 3,144.48 3,144.48 0.0M
2021-10-01 3,164.22 3,164.22 3,164.22 3,164.22 0.0M
2021-09-30 3,234.08 3,234.08 3,234.08 3,234.08 0.0M
2021-09-29 3,247.02 3,247.02 3,247.02 3,247.02 0.0M
2021-09-28 3,290.57 3,290.57 3,290.57 3,290.57 0.0M
2021-09-27 3,300.00 3,300.00 3,300.00 3,300.00 0.0M
2021-09-24 3,304.76 3,304.76 3,304.76 3,304.76 0.0M
2021-09-22 3,230.16 3,230.16 3,230.16 3,230.16 0.0M
2021-09-21 3,263.34 3,263.34 3,263.34 3,263.34 0.0M
2021-09-17 3,319.65 3,319.65 3,319.65 3,319.65 0.0M
2021-09-16 3,303.83 3,303.83 3,303.83 3,303.83 0.0M
2021-09-15 3,313.56 3,313.56 3,313.56 3,313.56 0.0M
2021-09-14 3,349.10 3,349.10 3,349.10 3,349.10 0.0M
2021-09-13 3,315.65 3,315.65 3,315.65 3,315.65 0.0M
2021-09-10 3,306.07 3,306.07 3,306.07 3,306.07 0.0M
2021-09-09 3,263.83 3,263.83 3,263.83 3,263.83 0.0M
2021-09-08 3,287.04 3,287.04 3,287.04 3,287.04 0.0M
2021-09-07 3,261.38 3,261.38 3,261.38 3,261.38 0.0M
2021-09-06 3,226.35 3,226.35 3,226.35 3,226.35 0.0M
2021-09-03 3,185.62 3,185.62 3,185.62 3,185.62 0.0M
2021-09-02 3,135.23 3,135.23 3,135.23 3,135.23 0.0M
2021-09-01 3,130.85 3,130.85 3,130.85 3,130.85 0.0M
2021-08-31 3,099.08 3,099.08 3,099.08 3,099.08 0.0M
2021-08-30 3,082.19 3,082.19 3,082.19 3,082.19 0.0M
2021-08-27 3,047.72 3,047.72 3,047.72 3,047.72 0.0M
2021-08-26 3,058.12 3,058.12 3,058.12 3,058.12 0.0M
2021-08-25 3,058.62 3,058.62 3,058.62 3,058.62 0.0M
2021-08-24 3,056.30 3,056.30 3,056.30 3,056.30 0.0M
2021-08-23 3,026.19 3,026.19 3,026.19 3,026.19 0.0M
2021-08-20 2,971.73 2,971.73 2,971.73 2,971.73 0.0M
2021-08-19 2,997.82 2,997.82 2,997.82 2,997.82 0.0M
2021-08-18 3,040.08 3,040.08 3,040.08 3,040.08 0.0M
2021-08-17 3,026.90 3,026.90 3,026.90 3,026.90 0.0M
2021-08-16 3,041.68 3,041.68 3,041.68 3,041.68 0.0M
2021-08-13 3,091.31 3,091.31 3,091.31 3,091.31 0.0M
2021-08-12 3,086.82 3,086.82 3,086.82 3,086.82 0.0M
2021-08-11 3,087.66 3,087.66 3,087.66 3,087.66 0.0M
2021-08-10 3,059.53 3,059.53 3,059.53 3,059.53 0.0M
2021-08-06 3,048.57 3,048.57 3,048.57 3,048.57 0.0M
2021-08-05 3,048.01 3,048.01 3,048.01 3,048.01 0.0M
2021-08-04 3,036.07 3,036.07 3,036.07 3,036.07 0.0M
2021-08-03 3,051.41 3,051.41 3,051.41 3,051.41 0.0M
2021-08-02 3,065.49 3,065.49 3,065.49 3,065.49 0.0M
2021-07-30 3,003.91 3,003.91 3,003.91 3,003.91 0.0M
2021-07-29 3,045.52 3,045.52 3,045.52 3,045.52 0.0M
2021-07-28 3,033.03 3,033.03 3,033.03 3,033.03 0.0M
2021-07-27 3,062.09 3,062.09 3,062.09 3,062.09 0.0M
2021-07-26 3,042.47 3,042.47 3,042.47 3,042.47 0.0M
2021-07-21 3,008.95 3,008.95 3,008.95 3,008.95 0.0M
2021-07-20 2,984.43 2,984.43 2,984.43 2,984.43 0.0M
2021-07-19 3,013.24 3,013.24 3,013.24 3,013.24 0.0M
2021-07-16 3,052.83 3,052.83 3,052.83 3,052.83 0.0M
2021-07-15 3,064.56 3,064.56 3,064.56 3,064.56 0.0M
2021-07-14 3,101.77 3,101.77 3,101.77 3,101.77 0.0M
2021-07-13 3,108.85 3,108.85 3,108.85 3,108.85 0.0M
2021-07-12 3,086.24 3,086.24 3,086.24 3,086.24 0.0M
2021-07-09 3,021.54 3,021.54 3,021.54 3,021.54 0.0M
2021-07-08 3,034.08 3,034.08 3,034.08 3,034.08 0.0M
2021-07-07 3,061.51 3,061.51 3,061.51 3,061.51 0.0M
2021-07-06 3,088.08 3,088.08 3,088.08 3,088.08 0.0M
2021-07-05 3,079.39 3,079.39 3,079.39 3,079.39 0.0M
2021-07-02 3,090.95 3,090.95 3,090.95 3,090.95 0.0M
2021-07-01 3,063.93 3,063.93 3,063.93 3,063.93 0.0M
2021-06-30 3,070.81 3,070.81 3,070.81 3,070.81 0.0M
2021-06-29 3,079.91 3,079.91 3,079.91 3,079.91 0.0M
2021-06-28 3,102.13 3,102.13 3,102.13 3,102.13 0.0M
2021-06-25 3,097.37 3,097.37 3,097.37 3,097.37 0.0M
2021-06-24 3,072.82 3,072.82 3,072.82 3,072.82 0.0M
2021-06-23 3,076.04 3,076.04 3,076.04 3,076.04 0.0M
2021-06-22 3,092.44 3,092.44 3,092.44 3,092.44 0.0M
2021-06-21 2,997.62 2,997.62 2,997.62 2,997.62 0.0M
2021-06-18 3,071.98 3,071.98 3,071.98 3,071.98 0.0M
2021-06-17 3,098.82 3,098.82 3,098.82 3,098.82 0.0M
2021-06-16 3,118.21 3,118.21 3,118.21 3,118.21 0.0M
2021-06-15 3,117.60 3,117.60 3,117.60 3,117.60 0.0M
2021-06-14 3,092.79 3,092.79 3,092.79 3,092.79 0.0M
2021-06-11 3,083.74 3,083.74 3,083.74 3,083.74 0.0M
2021-06-10 3,088.02 3,088.02 3,088.02 3,088.02 0.0M
2021-06-09 3,088.67 3,088.67 3,088.67 3,088.67 0.0M
2021-06-08 3,097.36 3,097.36 3,097.36 3,097.36 0.0M
2021-06-07 3,094.51 3,094.51 3,094.51 3,094.51 0.0M
2021-06-04 3,091.90 3,091.90 3,091.90 3,091.90 0.0M
2021-06-03 3,091.12 3,091.12 3,091.12 3,091.12 0.0M
2021-06-02 3,065.30 3,065.30 3,065.30 3,065.30 0.0M
2021-06-01 3,039.81 3,039.81 3,039.81 3,039.81 0.0M
2021-05-31 3,034.76 3,034.76 3,034.76 3,034.76 0.0M
2021-05-28 3,071.22 3,071.22 3,071.22 3,071.22 0.0M
2021-05-27 3,013.65 3,013.65 3,013.65 3,013.65 0.0M
2021-05-26 3,028.87 3,028.87 3,028.87 3,028.87 0.0M
2021-05-25 3,027.06 3,027.06 3,027.06 3,027.06 0.0M
2021-05-24 3,016.84 3,016.84 3,016.84 3,016.84 0.0M
2021-05-21 3,003.66 3,003.66 3,003.66 3,003.66 0.0M
2021-05-20 2,989.84 2,989.84 2,989.84 2,989.84 0.0M
2021-05-19 2,988.76 2,988.76 2,988.76 2,988.76 0.0M
2021-05-18 3,008.46 3,008.46 3,008.46 3,008.46 0.0M
2021-05-17 2,962.92 2,962.92 2,962.92 2,962.92 0.0M
2021-05-14 2,970.12 2,970.12 2,970.12 2,970.12 0.0M
2021-05-13 2,915.90 2,915.90 2,915.90 2,915.90 0.0M
2021-05-12 2,961.47 2,961.47 2,961.47 2,961.47 0.0M
2021-05-11 3,005.57 3,005.57 3,005.57 3,005.57 0.0M
2021-05-10 3,078.66 3,078.66 3,078.66 3,078.66 0.0M
2021-05-07 3,048.36 3,048.36 3,048.36 3,048.36 0.0M
2021-05-06 3,039.45 3,039.45 3,039.45 3,039.45 0.0M
2021-04-30 2,993.46 2,993.46 2,993.46 2,993.46 0.0M
2021-04-28 3,010.06 3,010.06 3,010.06 3,010.06 0.0M
2021-04-27 3,001.33 3,001.33 3,001.33 3,001.33 0.0M
2021-04-26 3,024.34 3,024.34 3,024.34 3,024.34 0.0M
2021-04-23 3,019.34 3,019.34 3,019.34 3,019.34 0.0M
2021-04-22 3,031.20 3,031.20 3,031.20 3,031.20 0.0M
2021-04-21 2,977.10 2,977.10 2,977.10 2,977.10 0.0M
2021-04-20 3,037.11 3,037.11 3,037.11 3,037.11 0.0M
2021-04-19 3,084.91 3,084.91 3,084.91 3,084.91 0.0M
2021-04-16 3,091.70 3,091.70 3,091.70 3,091.70 0.0M
2021-04-15 3,088.95 3,088.95 3,088.95 3,088.95 0.0M
2021-04-14 3,077.99 3,077.99 3,077.99 3,077.99 0.0M
2021-04-13 3,088.05 3,088.05 3,088.05 3,088.05 0.0M
2021-04-12 3,081.80 3,081.80 3,081.80 3,081.80 0.0M
2021-04-09 3,089.49 3,089.49 3,089.49 3,089.49 0.0M
2021-04-08 3,077.50 3,077.50 3,077.50 3,077.50 0.0M
2021-04-07 3,102.05 3,102.05 3,102.05 3,102.05 0.0M
2021-04-06 3,081.40 3,081.40 3,081.40 3,081.40 0.0M
2021-04-05 3,127.45 3,127.45 3,127.45 3,127.45 0.0M
2021-04-02 3,108.65 3,108.65 3,108.65 3,108.65 0.0M
2021-04-01 3,086.61 3,086.61 3,086.61 3,086.61 0.0M
2021-03-31 3,080.87 3,080.87 3,080.87 3,080.87 0.0M
2021-03-30 3,118.48 3,118.48 3,118.48 3,118.48 0.0M
2021-03-29 3,116.15 3,116.15 3,116.15 3,116.15 0.0M
2021-03-26 3,101.81 3,101.81 3,101.81 3,101.81 0.0M
2021-03-25 3,057.07 3,057.07 3,057.07 3,057.07 0.0M
2021-03-24 3,014.91 3,014.91 3,014.91 3,014.91 0.0M
2021-03-23 3,081.98 3,081.98 3,081.98 3,081.98 0.0M
2021-03-22 3,111.20 3,111.20 3,111.20 3,111.20 0.0M
2021-03-19 3,145.64 3,145.64 3,145.64 3,145.64 0.0M
2021-03-18 3,139.87 3,139.87 3,139.87 3,139.87 0.0M
2021-03-17 3,101.48 3,101.48 3,101.48 3,101.48 0.0M
2021-03-16 3,097.50 3,097.50 3,097.50 3,097.50 0.0M
2021-03-15 3,077.52 3,077.52 3,077.52 3,077.52 0.0M
2021-03-12 3,049.91 3,049.91 3,049.91 3,049.91 0.0M
2021-03-11 3,009.05 3,009.05 3,009.05 3,009.05 0.0M
2021-03-10 3,000.94 3,000.94 3,000.94 3,000.94 0.0M
2021-03-09 2,997.72 2,997.72 2,997.72 2,997.72 0.0M
2021-03-08 2,960.04 2,960.04 2,960.04 2,960.04 0.0M
2021-03-05 2,964.12 2,964.12 2,964.12 2,964.12 0.0M
2021-03-04 2,946.24 2,946.24 2,946.24 2,946.24 0.0M
2021-03-03 2,977.18 2,977.18 2,977.18 2,977.18 0.0M
2021-03-02 2,962.04 2,962.04 2,962.04 2,962.04 0.0M
2021-03-01 2,973.96 2,973.96 2,973.96 2,973.96 0.0M
2021-02-26 2,914.58 2,914.58 2,914.58 2,914.58 0.0M
2021-02-25 3,010.84 3,010.84 3,010.84 3,010.84 0.0M
2021-02-24 2,973.90 2,973.90 2,973.90 2,973.90 0.0M
2021-02-22 3,029.02 3,029.02 3,029.02 3,029.02 0.0M
2021-02-19 3,014.34 3,014.34 3,014.34 3,014.34 0.0M
2021-02-18 3,034.59 3,034.59 3,034.59 3,034.59 0.0M
2021-02-17 3,065.14 3,065.14 3,065.14 3,065.14 0.0M
2021-02-16 3,070.74 3,070.74 3,070.74 3,070.74 0.0M
2021-02-15 3,053.35 3,053.35 3,053.35 3,053.35 0.0M
2021-02-12 3,021.99 3,021.99 3,021.99 3,021.99 0.0M
2021-02-10 3,017.21 3,017.21 3,017.21 3,017.21 0.0M
2021-02-09 3,008.96 3,008.96 3,008.96 3,008.96 0.0M
2021-02-08 3,006.47 3,006.47 3,006.47 3,006.47 0.0M
2021-02-05 2,954.91 2,954.91 2,954.91 2,954.91 0.0M
2021-02-04 2,914.54 2,914.54 2,914.54 2,914.54 0.0M
2021-02-03 2,923.87 2,923.87 2,923.87 2,923.87 0.0M
2021-02-02 2,886.27 2,886.27 2,886.27 2,886.27 0.0M
2021-02-01 2,859.42 2,859.42 2,859.42 2,859.42 0.0M
2021-01-29 2,826.50 2,826.50 2,826.50 2,826.50 0.0M
2021-01-28 2,873.50 2,873.50 2,873.50 2,873.50 0.0M
2021-01-27 2,906.49 2,906.49 2,906.49 2,906.49 0.0M
2021-01-26 2,887.62 2,887.62 2,887.62 2,887.62 0.0M
2021-01-25 2,909.49 2,909.49 2,909.49 2,909.49 0.0M
2021-01-22 2,901.12 2,901.12 2,901.12 2,901.12 0.0M
2021-01-21 2,907.38 2,907.38 2,907.38 2,907.38 0.0M
2021-01-20 2,890.10 2,890.10 2,890.10 2,890.10 0.0M
2021-01-19 2,899.87 2,899.87 2,899.87 2,899.87 0.0M
2021-01-18 2,883.70 2,883.70 2,883.70 2,883.70 0.0M
2021-01-15 2,901.07 2,901.07 2,901.07 2,901.07 0.0M
2021-01-14 2,927.12 2,927.12 2,927.12 2,927.12 0.0M
2021-01-13 2,913.25 2,913.25 2,913.25 2,913.25 0.0M
2021-01-12 2,903.15 2,903.15 2,903.15 2,903.15 0.0M
2021-01-08 2,898.46 2,898.46 2,898.46 2,898.46 0.0M
2021-01-07 2,853.72 2,853.72 2,853.72 2,853.72 0.0M
2021-01-06 2,806.64 2,806.64 2,806.64 2,806.64 0.0M
2021-01-05 2,798.90 2,798.90 2,798.90 2,798.90 0.0M
2021-01-04 2,804.16 2,804.16 2,804.16 2,804.16 0.0M