TOPIX 500 Growth (TOPX500G)

TOPX500G
🏛️ 日本 →
3,714.75
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
2021-12-30 2,918.17 2,931.55 2,897.45 2,915.81 0.0M
2021-12-29 2,936.88 2,946.25 2,914.05 2,926.29 0.0M
2021-12-28 2,929.68 2,949.80 2,926.14 2,947.69 0.0M
2021-12-27 2,918.31 2,919.16 2,900.87 2,904.15 0.0M
2021-12-24 2,922.19 2,925.89 2,914.51 2,916.81 0.0M
2021-12-23 2,905.59 2,915.91 2,899.03 2,915.91 0.0M
2021-12-22 2,898.99 2,901.78 2,879.15 2,890.36 0.0M
2021-12-21 2,875.52 2,896.44 2,860.65 2,888.62 0.0M
2021-12-20 2,872.14 2,883.21 2,836.65 2,838.82 0.0M
2021-12-17 2,932.23 2,936.19 2,886.93 2,891.92 0.0M
2021-12-16 2,937.12 2,955.66 2,929.65 2,952.43 0.0M
2021-12-15 2,881.23 2,906.89 2,881.23 2,898.80 0.0M
2021-12-14 2,896.64 2,909.45 2,879.71 2,888.12 0.0M
2021-12-13 2,913.74 2,922.17 2,897.58 2,899.07 0.0M
2021-12-10 2,908.50 2,916.09 2,887.48 2,891.00 0.0M
2021-12-09 2,935.41 2,942.57 2,920.25 2,920.25 0.0M
2021-12-08 2,930.51 2,941.73 2,916.88 2,934.46 0.0M
2021-12-07 2,861.01 2,906.54 2,840.40 2,896.54 0.0M
2021-12-06 2,864.83 2,865.09 2,832.22 2,842.79 0.0M
2021-12-03 2,833.84 2,863.02 2,817.80 2,863.02 0.0M
2021-12-02 2,823.13 2,849.00 2,819.31 2,826.89 0.0M
2021-12-01 2,837.89 2,851.69 2,804.88 2,837.27 0.0M
2021-11-30 2,884.71 2,900.28 2,827.99 2,827.99 0.0M
2021-11-29 2,855.67 2,902.09 2,850.10 2,856.83 0.0M
2021-11-26 2,937.01 2,937.01 2,879.50 2,893.55 0.0M
2021-11-25 2,959.74 2,963.13 2,948.16 2,950.00 0.0M
2021-11-24 2,979.27 2,986.13 2,936.77 2,944.85 0.0M
2021-11-22 2,991.33 3,004.48 2,984.67 3,001.07 0.0M
2021-11-19 2,984.90 3,003.31 2,982.85 3,000.88 0.0M
2021-11-18 2,978.47 2,998.92 2,966.80 2,982.95 0.0M
2021-11-17 3,002.74 3,003.59 2,973.87 2,981.14 0.0M
2021-11-16 2,982.93 3,004.31 2,975.58 2,990.98 0.0M
2021-11-15 2,985.51 2,996.28 2,977.68 2,985.31 0.0M
2021-11-12 2,943.46 2,972.34 2,943.46 2,964.00 0.0M
2021-11-11 2,906.47 2,931.40 2,904.62 2,925.40 0.0M
2021-11-10 2,924.43 2,939.53 2,912.13 2,915.08 0.0M
2021-11-09 2,961.42 2,975.20 2,927.61 2,930.49 0.0M
2021-11-08 2,976.46 2,976.55 2,954.35 2,955.54 0.0M
2021-11-05 2,981.31 2,983.55 2,953.32 2,969.48 0.0M
2021-11-04 2,961.63 2,976.91 2,955.79 2,976.91 0.0M
2021-11-02 2,937.68 2,947.85 2,931.74 2,938.49 0.0M
2021-11-01 2,924.78 2,954.28 2,920.28 2,954.28 0.0M
2021-10-29 2,879.46 2,891.02 2,849.76 2,887.10 0.0M
2021-10-28 2,882.16 2,887.68 2,863.87 2,876.29 0.0M
2021-10-27 2,893.98 2,903.99 2,875.70 2,895.37 0.0M
2021-10-26 2,889.19 2,902.33 2,883.86 2,897.81 0.0M
2021-10-25 2,846.18 2,866.84 2,846.18 2,862.47 0.0M
2021-10-22 2,851.40 2,886.42 2,848.63 2,870.96 0.0M
2021-10-21 2,889.50 2,898.09 2,858.23 2,859.84 0.0M
2021-10-20 2,927.27 2,932.16 2,905.57 2,907.61 0.0M
2021-10-19 2,895.73 2,915.07 2,892.87 2,912.26 0.0M
2021-10-18 2,905.84 2,905.84 2,878.04 2,883.95 0.0M
2021-10-15 2,875.76 2,905.15 2,868.62 2,904.25 0.0M
2021-10-14 2,820.83 2,847.10 2,813.85 2,846.53 0.0M
2021-10-13 2,810.71 2,830.08 2,806.80 2,807.55 0.0M
2021-10-12 2,845.28 2,845.28 2,812.92 2,817.83 0.0M
2021-10-11 2,789.79 2,845.34 2,778.17 2,845.34 0.0M
2021-10-08 2,799.77 2,821.45 2,798.93 2,798.93 0.0M
2021-10-07 2,771.03 2,790.52 2,757.03 2,760.72 0.0M
2021-10-06 2,795.12 2,819.72 2,736.66 2,753.68 0.0M
2021-10-05 2,788.43 2,789.80 2,744.27 2,772.26 0.0M
2021-10-04 2,885.06 2,885.06 2,817.13 2,827.00 0.0M
2021-10-01 2,897.41 2,911.53 2,850.99 2,857.88 0.0M
2021-09-30 2,922.18 2,930.25 2,900.97 2,923.06 0.0M
2021-09-29 2,935.51 2,938.26 2,898.44 2,922.21 0.0M
2021-09-28 2,997.83 3,001.53 2,968.11 2,990.07 0.0M
2021-09-27 3,040.47 3,050.45 3,017.54 3,018.86 0.0M
2021-09-24 3,024.65 3,040.66 3,020.13 3,038.84 0.0M
2021-09-22 2,998.46 3,002.75 2,978.46 2,978.95 0.0M
2021-09-21 3,009.27 3,021.23 2,993.00 3,007.22 0.0M
2021-09-17 3,044.21 3,065.29 3,036.82 3,061.05 0.0M
2021-09-16 3,061.57 3,061.76 3,028.87 3,041.34 0.0M
2021-09-15 3,064.11 3,065.17 3,046.22 3,059.30 0.0M
2021-09-14 3,063.41 3,084.41 3,056.48 3,082.22 0.0M
2021-09-13 3,040.52 3,056.31 3,033.67 3,056.31 0.0M
2021-09-10 3,008.43 3,049.38 3,008.43 3,049.38 0.0M
2021-09-09 3,010.91 3,023.15 2,999.54 3,006.41 0.0M
2021-09-08 3,003.45 3,032.05 2,998.01 3,032.05 0.0M
2021-09-07 2,993.37 3,021.54 2,991.52 3,008.43 0.0M
2021-09-06 2,954.89 2,973.37 2,954.75 2,970.64 0.0M
2021-09-03 2,886.55 2,933.12 2,886.55 2,928.34 0.0M
2021-09-02 2,871.07 2,882.76 2,866.68 2,881.12 0.0M
2021-09-01 2,843.80 2,869.79 2,843.80 2,866.73 0.0M
2021-08-31 2,806.40 2,847.40 2,799.54 2,836.93 0.0M
2021-08-30 2,802.11 2,810.47 2,788.38 2,810.47 0.0M
2021-08-27 2,783.53 2,788.47 2,770.69 2,785.83 0.0M
2021-08-26 2,804.77 2,806.52 2,791.51 2,797.53 0.0M
2021-08-25 2,802.30 2,813.73 2,798.23 2,802.42 0.0M
2021-08-24 2,792.38 2,808.03 2,792.38 2,802.76 0.0M
2021-08-23 2,745.41 2,777.98 2,745.41 2,773.33 0.0M
2021-08-20 2,727.81 2,747.05 2,711.91 2,717.18 0.0M
2021-08-19 2,733.76 2,747.95 2,725.48 2,727.08 0.0M
2021-08-18 2,737.00 2,758.29 2,728.44 2,750.35 0.0M
2021-08-17 2,759.94 2,765.01 2,735.67 2,735.67 0.0M
2021-08-16 2,781.43 2,783.59 2,741.00 2,747.13 0.0M
2021-08-13 2,787.56 2,801.68 2,783.25 2,793.03 0.0M
2021-08-12 2,791.39 2,804.74 2,779.47 2,780.23 0.0M
2021-08-11 2,778.84 2,789.84 2,778.84 2,784.67 0.0M
2021-08-10 2,760.58 2,788.93 2,756.83 2,771.46 0.0M
2021-08-06 2,756.80 2,764.53 2,750.10 2,758.74 0.0M
2021-08-05 2,740.00 2,760.64 2,740.00 2,760.64 0.0M
2021-08-04 2,745.67 2,747.59 2,732.72 2,741.32 0.0M
2021-08-03 2,747.21 2,761.85 2,739.22 2,750.19 0.0M
2021-08-02 2,737.05 2,763.82 2,734.63 2,761.16 0.0M
2021-07-30 2,741.30 2,744.50 2,705.09 2,706.77 0.0M
2021-07-29 2,746.33 2,748.44 2,736.06 2,747.35 0.0M
2021-07-28 2,742.59 2,750.22 2,720.50 2,730.65 0.0M
2021-07-27 2,762.60 2,770.05 2,758.69 2,765.84 0.0M
2021-07-26 2,765.73 2,772.04 2,748.34 2,752.65 0.0M
2021-07-21 2,732.35 2,747.33 2,713.40 2,722.84 0.0M
2021-07-20 2,695.39 2,715.11 2,690.62 2,701.44 0.0M
2021-07-19 2,726.11 2,739.79 2,712.49 2,721.46 0.0M
2021-07-16 2,753.47 2,770.69 2,746.40 2,753.60 0.0M
2021-07-15 2,804.62 2,806.92 2,771.14 2,774.00 0.0M
2021-07-14 2,793.00 2,815.53 2,792.90 2,808.78 0.0M
2021-07-13 2,807.39 2,823.64 2,803.40 2,807.65 0.0M
2021-07-12 2,775.02 2,797.44 2,774.38 2,797.44 0.0M
2021-07-09 2,719.13 2,738.24 2,686.93 2,731.77 0.0M
2021-07-08 2,774.11 2,774.66 2,750.96 2,750.96 0.0M
2021-07-07 2,763.11 2,784.20 2,753.71 2,777.27 0.0M
2021-07-06 2,788.96 2,794.26 2,779.42 2,786.30 0.0M
2021-07-05 2,784.10 2,784.17 2,773.41 2,780.21 0.0M
2021-07-02 2,775.66 2,793.51 2,774.27 2,787.59 0.0M
2021-07-01 2,781.78 2,781.78 2,765.14 2,770.66 0.0M
2021-06-30 2,793.68 2,801.49 2,777.81 2,777.81 0.0M
2021-06-29 2,787.82 2,790.10 2,775.27 2,786.42 0.0M
2021-06-28 2,803.02 2,803.42 2,786.73 2,793.34 0.0M
2021-06-25 2,801.44 2,803.83 2,786.92 2,795.96 0.0M
2021-06-24 2,777.64 2,782.72 2,769.15 2,778.52 0.0M
2021-06-23 2,795.51 2,804.40 2,783.73 2,783.73 0.0M
2021-06-22 2,759.92 2,797.85 2,758.55 2,796.75 0.0M
2021-06-21 2,743.08 2,748.22 2,699.72 2,716.17 0.0M
2021-06-18 2,801.90 2,802.63 2,782.93 2,783.63 0.0M
2021-06-17 2,795.61 2,801.19 2,777.08 2,786.05 0.0M
2021-06-16 2,801.56 2,813.40 2,798.20 2,807.19 0.0M
2021-06-15 2,789.03 2,813.62 2,787.78 2,812.48 0.0M
2021-06-14 2,782.54 2,786.83 2,768.03 2,780.12 0.0M
2021-06-11 2,767.81 2,775.13 2,753.59 2,765.14 0.0M
2021-06-10 2,749.92 2,767.88 2,748.27 2,758.15 0.0M
2021-06-09 2,757.47 2,761.48 2,747.59 2,752.99 0.0M
2021-06-08 2,763.37 2,774.27 2,758.13 2,763.53 0.0M
2021-06-07 2,773.84 2,773.96 2,755.02 2,759.70 0.0M
2021-06-04 2,743.02 2,753.48 2,734.11 2,751.69 0.0M
2021-06-03 2,735.95 2,770.80 2,735.95 2,761.07 0.0M
2021-06-02 2,724.25 2,742.54 2,706.41 2,734.90 0.0M
2021-06-01 2,741.43 2,746.52 2,710.67 2,727.38 0.0M
2021-05-31 2,756.82 2,767.75 2,728.22 2,732.08 0.0M
2021-05-28 2,747.44 2,765.55 2,744.51 2,759.95 0.0M
2021-05-27 2,712.47 2,719.94 2,703.10 2,715.40 0.0M
2021-05-26 2,706.16 2,731.76 2,704.62 2,722.72 0.0M
2021-05-25 2,707.14 2,712.88 2,701.16 2,712.05 0.0M
2021-05-24 2,683.10 2,710.62 2,683.10 2,696.00 0.0M
2021-05-21 2,685.42 2,703.06 2,683.78 2,693.64 0.0M
2021-05-20 2,653.27 2,678.47 2,651.86 2,670.38 0.0M
2021-05-19 2,651.14 2,671.81 2,639.02 2,664.80 0.0M
2021-05-18 2,647.31 2,683.86 2,647.31 2,677.62 0.0M
2021-05-17 2,670.20 2,670.20 2,626.02 2,637.87 0.0M
2021-05-14 2,622.50 2,656.72 2,619.78 2,649.56 0.0M
2021-05-13 2,629.89 2,632.77 2,587.64 2,592.82 0.0M
2021-05-12 2,691.22 2,702.53 2,626.81 2,647.08 0.0M
2021-05-11 2,740.17 2,741.89 2,678.47 2,683.10 0.0M
2021-05-10 2,738.37 2,769.00 2,736.56 2,763.81 0.0M
2021-05-07 2,741.47 2,752.84 2,733.69 2,738.95 0.0M
2021-05-06 2,737.60 2,758.65 2,732.65 2,743.22 0.0M
2021-04-30 2,733.62 2,737.13 2,712.04 2,712.93 0.0M
2021-04-28 2,720.86 2,745.34 2,716.41 2,735.01 0.0M
2021-04-27 2,752.75 2,752.77 2,727.14 2,727.14 0.0M
2021-04-26 2,761.61 2,765.94 2,738.20 2,755.74 0.0M
2021-04-23 2,756.36 2,759.25 2,742.19 2,757.22 0.0M
2021-04-22 2,746.35 2,774.65 2,742.41 2,774.65 0.0M
2021-04-21 2,727.45 2,731.91 2,704.37 2,711.50 0.0M
2021-04-20 2,781.64 2,781.64 2,758.45 2,764.17 0.0M
2021-04-19 2,813.24 2,821.81 2,802.05 2,807.59 0.0M
2021-04-16 2,817.37 2,821.48 2,806.63 2,813.42 0.0M
2021-04-15 2,803.31 2,823.24 2,803.31 2,809.74 0.0M
2021-04-14 2,813.03 2,816.35 2,801.10 2,809.61 0.0M
2021-04-13 2,810.95 2,831.63 2,806.82 2,812.22 0.0M
2021-04-12 2,832.64 2,833.12 2,807.11 2,807.11 0.0M
2021-04-09 2,819.04 2,851.58 2,818.63 2,823.10 0.0M
2021-04-08 2,809.61 2,811.65 2,794.82 2,808.12 0.0M
2021-04-07 2,809.63 2,824.52 2,794.84 2,814.29 0.0M
2021-04-06 2,856.66 2,856.66 2,803.77 2,805.57 0.0M
2021-04-05 2,860.14 2,864.05 2,842.51 2,846.89 0.0M
2021-04-02 2,840.69 2,847.64 2,838.03 2,846.40 0.0M
2021-04-01 2,815.22 2,825.53 2,802.48 2,811.17 0.0M
2021-03-31 2,792.92 2,810.34 2,782.99 2,785.19 0.0M
2021-03-30 2,825.56 2,825.56 2,799.32 2,807.23 0.0M
2021-03-29 2,826.48 2,840.09 2,802.02 2,826.48 0.0M
2021-03-26 2,775.88 2,800.63 2,772.36 2,797.12 0.0M
2021-03-25 2,732.41 2,761.15 2,723.47 2,752.92 0.0M
2021-03-24 2,755.09 2,765.22 2,723.98 2,723.98 0.0M
2021-03-23 2,805.40 2,815.23 2,767.79 2,767.79 0.0M
2021-03-22 2,803.51 2,803.51 2,773.09 2,782.87 0.0M
2021-03-19 2,814.23 2,827.99 2,805.04 2,827.37 0.0M
2021-03-18 2,827.38 2,856.60 2,822.99 2,842.90 0.0M
2021-03-17 2,795.59 2,812.28 2,792.08 2,808.40 0.0M
2021-03-16 2,779.20 2,803.05 2,777.80 2,803.05 0.0M
2021-03-15 2,769.53 2,775.98 2,755.57 2,775.98 0.0M
2021-03-12 2,726.98 2,767.95 2,723.58 2,767.95 0.0M
2021-03-11 2,708.57 2,721.05 2,693.35 2,716.95 0.0M
2021-03-10 2,721.71 2,733.68 2,706.69 2,712.33 0.0M
2021-03-09 2,689.65 2,707.47 2,667.58 2,704.63 0.0M
2021-03-08 2,747.38 2,747.38 2,681.70 2,691.17 0.0M
2021-03-05 2,686.76 2,718.44 2,662.67 2,718.44 0.0M
2021-03-04 2,709.51 2,719.29 2,678.69 2,703.54 0.0M
2021-03-03 2,757.25 2,758.16 2,729.24 2,745.37 0.0M
2021-03-02 2,781.43 2,781.43 2,735.51 2,752.58 0.0M
2021-03-01 2,745.54 2,769.35 2,743.67 2,760.25 0.0M
2021-02-26 2,769.59 2,769.59 2,703.72 2,703.72 0.0M
2021-02-25 2,806.70 2,819.46 2,800.45 2,805.90 0.0M
2021-02-24 2,830.15 2,832.53 2,775.04 2,775.04 0.0M
2021-02-22 2,873.15 2,880.57 2,850.14 2,855.70 0.0M
2021-02-19 2,849.80 2,866.47 2,845.37 2,857.65 0.0M
2021-02-18 2,882.99 2,895.14 2,863.33 2,872.78 0.0M
2021-02-17 2,899.73 2,903.17 2,875.70 2,886.95 0.0M
2021-02-16 2,896.86 2,923.99 2,894.64 2,907.92 0.0M
2021-02-15 2,866.27 2,889.72 2,865.53 2,889.72 0.0M
2021-02-12 2,857.27 2,861.55 2,845.31 2,852.97 0.0M
2021-02-10 2,842.45 2,849.62 2,832.63 2,846.84 0.0M
2021-02-09 2,832.58 2,847.63 2,823.70 2,845.54 0.0M
2021-02-08 2,791.90 2,831.50 2,786.01 2,829.71 0.0M
2021-02-05 2,775.41 2,789.19 2,769.33 2,786.74 0.0M
2021-02-04 2,775.14 2,778.68 2,750.86 2,755.29 0.0M
2021-02-03 2,780.08 2,789.28 2,770.83 2,787.87 0.0M
2021-02-02 2,761.57 2,769.14 2,746.15 2,766.51 0.0M
2021-02-01 2,710.38 2,751.10 2,710.38 2,747.74 0.0M
2021-01-29 2,773.25 2,776.90 2,712.48 2,713.83 0.0M
2021-01-28 2,761.16 2,779.29 2,748.80 2,761.46 0.0M
2021-01-27 2,802.66 2,810.81 2,792.30 2,807.13 0.0M
2021-01-26 2,793.75 2,806.19 2,785.41 2,785.41 0.0M
2021-01-25 2,811.86 2,811.86 2,795.74 2,810.08 0.0M
2021-01-22 2,788.16 2,807.91 2,784.93 2,803.77 0.0M
2021-01-21 2,792.23 2,810.32 2,790.98 2,801.69 0.0M
2021-01-20 2,809.72 2,809.72 2,771.69 2,781.92 0.0M
2021-01-19 2,792.61 2,807.65 2,789.99 2,802.19 0.0M
2021-01-18 2,776.71 2,794.72 2,772.04 2,786.25 0.0M
2021-01-15 2,827.41 2,827.41 2,791.73 2,795.07 0.0M
2021-01-14 2,803.91 2,846.47 2,800.02 2,820.85 0.0M
2021-01-13 2,791.37 2,811.59 2,787.56 2,805.55 0.0M
2021-01-12 2,786.86 2,803.63 2,775.11 2,798.67 0.0M
2021-01-08 2,758.00 2,797.12 2,754.18 2,797.12 0.0M
2021-01-07 2,731.92 2,762.82 2,731.92 2,747.02 0.0M
2021-01-06 2,721.89 2,737.09 2,707.45 2,708.71 0.0M
2021-01-05 2,726.82 2,733.57 2,715.67 2,724.67 0.0M
2021-01-04 2,746.39 2,748.72 2,698.52 2,729.87 0.0M