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
2022-12-30 2,497.05 2,501.51 2,471.08 2,471.17 0.0M
2022-12-29 2,473.03 2,480.77 2,462.45 2,480.77 0.0M
2022-12-28 2,490.92 2,495.16 2,481.27 2,494.62 0.0M
2022-12-27 2,508.09 2,513.12 2,498.51 2,499.05 0.0M
2022-12-26 2,483.88 2,495.82 2,482.30 2,490.27 0.0M
2022-12-23 2,482.74 2,489.50 2,473.50 2,483.86 0.0M
2022-12-22 2,502.73 2,511.64 2,495.11 2,507.19 0.0M
2022-12-21 2,505.82 2,515.89 2,482.80 2,493.15 0.0M
2022-12-20 2,572.17 2,580.75 2,497.73 2,512.78 0.0M
2022-12-19 2,580.11 2,588.11 2,573.18 2,574.77 0.0M
2022-12-16 2,607.49 2,611.30 2,599.14 2,601.27 0.0M
2022-12-15 2,635.66 2,647.52 2,634.75 2,637.19 0.0M
2022-12-14 2,640.56 2,655.18 2,638.53 2,654.38 0.0M
2022-12-13 2,648.45 2,652.99 2,630.63 2,634.51 0.0M
2022-12-12 2,615.51 2,632.10 2,615.51 2,626.96 0.0M
2022-12-09 2,611.14 2,637.74 2,610.86 2,633.85 0.0M
2022-12-08 2,605.27 2,607.48 2,584.72 2,599.34 0.0M
2022-12-07 2,600.75 2,618.73 2,600.75 2,610.16 0.0M
2022-12-06 2,613.09 2,628.42 2,612.13 2,622.58 0.0M
2022-12-05 2,629.59 2,633.24 2,618.17 2,626.90 0.0M
2022-12-02 2,649.46 2,649.46 2,619.45 2,630.74 0.0M
2022-12-01 2,677.08 2,688.29 2,671.49 2,673.88 0.0M
2022-11-30 2,650.11 2,655.73 2,641.29 2,653.54 0.0M
2022-11-29 2,676.05 2,676.05 2,663.02 2,670.27 0.0M
2022-11-28 2,699.82 2,699.89 2,682.13 2,691.35 0.0M
2022-11-25 2,720.07 2,720.07 2,703.87 2,706.44 0.0M
2022-11-24 2,714.91 2,729.51 2,714.91 2,716.20 0.0M
2022-11-22 2,672.69 2,691.14 2,671.11 2,683.62 0.0M
2022-11-21 2,665.23 2,667.07 2,651.24 2,659.93 0.0M
2022-11-18 2,664.81 2,669.64 2,655.81 2,657.58 0.0M
2022-11-17 2,664.16 2,673.40 2,659.53 2,661.61 0.0M
2022-11-16 2,668.31 2,669.20 2,641.68 2,663.84 0.0M
2022-11-15 2,663.66 2,669.01 2,654.89 2,665.17 0.0M
2022-11-14 2,679.17 2,684.71 2,663.52 2,663.52 0.0M
2022-11-11 2,627.63 2,680.18 2,626.62 2,676.78 0.0M
2022-11-10 2,588.69 2,594.34 2,581.88 2,589.25 0.0M
2022-11-09 2,628.80 2,631.30 2,604.06 2,607.90 0.0M
2022-11-08 2,612.73 2,633.06 2,612.73 2,628.86 0.0M
2022-11-07 2,577.43 2,597.60 2,576.90 2,593.11 0.0M
2022-11-04 2,573.28 2,574.00 2,548.27 2,559.51 0.0M
2022-11-02 2,603.17 2,611.85 2,599.08 2,603.19 0.0M
2022-11-01 2,607.95 2,615.74 2,603.65 2,615.74 0.0M
2022-10-31 2,585.47 2,603.85 2,583.65 2,603.85 0.0M
2022-10-28 2,549.99 2,572.24 2,540.96 2,561.30 0.0M
2022-10-27 2,577.26 2,583.97 2,573.23 2,573.28 0.0M
2022-10-26 2,575.04 2,591.82 2,575.04 2,580.22 0.0M
2022-10-25 2,549.43 2,565.08 2,548.33 2,555.65 0.0M
2022-10-24 2,548.51 2,559.00 2,532.84 2,532.84 0.0M
2022-10-21 2,533.86 2,534.54 2,521.51 2,521.51 0.0M
2022-10-20 2,531.38 2,542.95 2,523.96 2,537.00 0.0M
2022-10-19 2,555.77 2,568.98 2,555.17 2,555.22 0.0M
2022-10-18 2,548.57 2,557.50 2,533.15 2,555.78 0.0M
2022-10-17 2,516.11 2,520.04 2,503.06 2,514.36 0.0M
2022-10-14 2,518.16 2,556.53 2,518.16 2,547.37 0.0M
2022-10-13 2,506.25 2,507.03 2,482.85 2,482.85 0.0M
2022-10-12 2,501.75 2,516.20 2,500.29 2,505.35 0.0M
2022-10-11 2,538.85 2,539.19 2,498.78 2,503.96 0.0M
2022-10-07 2,557.88 2,582.97 2,555.67 2,571.77 0.0M
2022-10-06 2,580.28 2,604.27 2,579.34 2,592.29 0.0M
2022-10-05 2,587.49 2,591.37 2,571.99 2,579.36 0.0M
2022-10-04 2,523.63 2,564.53 2,523.62 2,564.44 0.0M
2022-10-03 2,447.74 2,484.23 2,434.30 2,484.06 0.0M
2022-09-30 2,491.87 2,494.35 2,455.34 2,462.54 0.0M
2022-09-29 2,491.67 2,512.84 2,489.11 2,507.63 0.0M
2022-09-28 2,489.63 2,501.35 2,459.62 2,482.76 0.0M
2022-09-27 2,501.82 2,517.20 2,495.69 2,503.59 0.0M
2022-09-26 2,511.54 2,513.87 2,488.58 2,488.64 0.0M
2022-09-22 2,532.28 2,552.44 2,527.40 2,547.37 0.0M
2022-09-21 2,577.75 2,579.47 2,557.30 2,557.49 0.0M
2022-09-20 2,606.34 2,615.54 2,592.62 2,598.84 0.0M
2022-09-16 2,595.54 2,599.43 2,586.53 2,589.29 0.0M
2022-09-15 2,618.24 2,628.39 2,612.86 2,618.29 0.0M
2022-09-14 2,638.85 2,639.82 2,606.38 2,615.58 0.0M
2022-09-13 2,675.90 2,686.53 2,671.53 2,685.41 0.0M
2022-09-12 2,670.84 2,677.55 2,663.37 2,671.87 0.0M
2022-09-09 2,642.46 2,656.48 2,636.78 2,645.38 0.0M
2022-09-08 2,598.18 2,635.81 2,598.18 2,635.81 0.0M
2022-09-07 2,576.84 2,576.84 2,551.77 2,569.24 0.0M
2022-09-06 2,594.92 2,612.27 2,582.97 2,587.42 0.0M
2022-09-05 2,579.92 2,597.97 2,576.37 2,593.46 0.0M
2022-09-02 2,607.47 2,607.47 2,578.53 2,590.50 0.0M
2022-09-01 2,615.12 2,620.27 2,599.14 2,599.76 0.0M
2022-08-31 2,622.73 2,641.71 2,621.29 2,641.71 0.0M
2022-08-30 2,628.21 2,649.30 2,621.58 2,646.29 0.0M
2022-08-29 2,633.87 2,636.32 2,601.30 2,612.91 0.0M
2022-08-26 2,688.84 2,695.72 2,679.06 2,679.65 0.0M
2022-08-25 2,669.07 2,680.97 2,661.44 2,676.16 0.0M
2022-08-24 2,676.08 2,682.65 2,660.05 2,661.46 0.0M
2022-08-23 2,697.95 2,697.95 2,679.29 2,682.44 0.0M
2022-08-22 2,700.13 2,718.52 2,695.21 2,716.80 0.0M
2022-08-19 2,741.75 2,747.02 2,725.82 2,726.19 0.0M
2022-08-18 2,727.34 2,732.72 2,715.69 2,726.66 0.0M
2022-08-17 2,730.40 2,754.26 2,728.60 2,754.26 0.0M
2022-08-16 2,723.10 2,725.16 2,711.86 2,724.05 0.0M
2022-08-15 2,704.58 2,722.73 2,704.58 2,721.05 0.0M
2022-08-12 2,664.04 2,696.43 2,662.32 2,696.43 0.0M
2022-08-10 2,645.31 2,646.29 2,626.54 2,635.81 0.0M
2022-08-09 2,671.34 2,674.54 2,650.56 2,652.46 0.0M
2022-08-08 2,657.17 2,671.23 2,654.37 2,669.22 0.0M
2022-08-05 2,644.59 2,673.07 2,644.59 2,672.08 0.0M
2022-08-04 2,648.21 2,652.57 2,635.96 2,641.18 0.0M
2022-08-03 2,623.44 2,634.93 2,619.04 2,629.44 0.0M
2022-08-02 2,652.44 2,652.44 2,611.84 2,614.09 0.0M
2022-08-01 2,635.51 2,664.04 2,627.41 2,664.04 0.0M
2022-07-29 2,647.45 2,652.55 2,625.22 2,633.62 0.0M
2022-07-28 2,648.02 2,654.50 2,622.15 2,639.22 0.0M
2022-07-27 2,617.46 2,637.19 2,614.41 2,630.20 0.0M
2022-07-26 2,626.12 2,627.03 2,613.79 2,623.03 0.0M
2022-07-25 2,642.02 2,649.01 2,629.15 2,633.38 0.0M
2022-07-22 2,643.17 2,666.55 2,637.59 2,663.03 0.0M
2022-07-21 2,626.55 2,645.42 2,620.02 2,645.42 0.0M
2022-07-20 2,596.14 2,634.55 2,596.14 2,634.55 0.0M
2022-07-19 2,573.83 2,573.83 2,546.08 2,562.01 0.0M
2022-07-15 2,556.12 2,566.33 2,537.71 2,560.18 0.0M
2022-07-14 2,516.66 2,550.80 2,514.91 2,545.92 0.0M
2022-07-13 2,530.47 2,541.52 2,527.84 2,533.22 0.0M
2022-07-12 2,558.74 2,558.74 2,518.51 2,525.24 0.0M
2022-07-11 2,575.18 2,592.24 2,556.09 2,570.03 0.0M
2022-07-08 2,546.22 2,569.10 2,533.80 2,538.38 0.0M
2022-07-07 2,505.85 2,537.62 2,499.21 2,537.02 0.0M
2022-07-06 2,489.18 2,504.58 2,485.41 2,494.80 0.0M
2022-07-05 2,497.45 2,506.31 2,484.57 2,495.91 0.0M
2022-07-04 2,463.39 2,483.70 2,460.26 2,480.10 0.0M
2022-07-01 2,487.95 2,498.66 2,433.48 2,444.47 0.0M
2022-06-30 2,503.66 2,507.34 2,472.86 2,478.44 0.0M
2022-06-29 2,504.51 2,510.62 2,499.56 2,509.86 0.0M
2022-06-28 2,504.41 2,532.91 2,504.41 2,532.91 0.0M
2022-06-27 2,501.86 2,518.85 2,499.44 2,516.07 0.0M
2022-06-24 2,446.28 2,482.49 2,442.98 2,482.11 0.0M
2022-06-23 2,437.89 2,463.95 2,432.38 2,438.82 0.0M
2022-06-22 2,465.43 2,465.43 2,439.52 2,439.52 0.0M
2022-06-21 2,420.61 2,454.38 2,414.66 2,443.93 0.0M
2022-06-20 2,427.31 2,428.02 2,375.95 2,393.69 0.0M
2022-06-17 2,413.25 2,419.73 2,385.66 2,408.69 0.0M
2022-06-16 2,480.21 2,497.50 2,452.65 2,453.69 0.0M
2022-06-15 2,470.20 2,476.86 2,444.99 2,444.99 0.0M
2022-06-14 2,481.43 2,490.07 2,463.51 2,484.24 0.0M
2022-06-13 2,551.03 2,553.85 2,518.86 2,521.57 0.0M
2022-06-10 2,611.00 2,615.09 2,590.89 2,593.68 0.0M
2022-06-09 2,634.23 2,653.09 2,633.58 2,639.76 0.0M
2022-06-08 2,624.99 2,643.75 2,624.99 2,643.75 0.0M
2022-06-07 2,611.44 2,623.43 2,603.77 2,608.36 0.0M
2022-06-06 2,576.79 2,612.22 2,576.79 2,608.16 0.0M
2022-06-03 2,606.50 2,613.88 2,590.07 2,603.09 0.0M
2022-06-02 2,597.42 2,598.76 2,571.43 2,585.02 0.0M
2022-06-01 2,587.05 2,611.70 2,587.05 2,609.65 0.0M
2022-05-31 2,589.77 2,605.09 2,585.11 2,587.88 0.0M
2022-05-30 2,566.50 2,605.90 2,566.32 2,601.79 0.0M
2022-05-27 2,555.43 2,556.17 2,530.50 2,533.48 0.0M
2022-05-26 2,528.16 2,549.60 2,522.07 2,523.17 0.0M
2022-05-25 2,528.84 2,539.97 2,513.41 2,531.12 0.0M
2022-05-24 2,558.07 2,562.26 2,534.13 2,534.13 0.0M
2022-05-23 2,557.97 2,568.29 2,550.63 2,564.76 0.0M
2022-05-20 2,514.94 2,539.23 2,510.23 2,536.65 0.0M
2022-05-19 2,511.23 2,516.39 2,490.54 2,512.05 0.0M
2022-05-18 2,546.78 2,569.27 2,542.49 2,557.12 0.0M
2022-05-17 2,523.47 2,535.41 2,513.63 2,529.79 0.0M
2022-05-16 2,543.40 2,553.61 2,515.55 2,523.41 0.0M
2022-05-13 2,469.00 2,521.16 2,468.70 2,511.10 0.0M
2022-05-12 2,464.87 2,477.76 2,447.11 2,451.60 0.0M
2022-05-11 2,484.07 2,508.94 2,480.72 2,496.72 0.0M
2022-05-10 2,483.56 2,500.83 2,454.71 2,493.80 0.0M
2022-05-09 2,542.65 2,548.29 2,506.03 2,506.03 0.0M
2022-05-06 2,562.49 2,575.35 2,536.97 2,569.95 0.0M
2022-05-02 2,580.48 2,595.46 2,552.06 2,565.97 0.0M
2022-04-28 2,533.20 2,576.66 2,530.86 2,573.20 0.0M
2022-04-27 2,520.97 2,535.65 2,497.87 2,533.82 0.0M
2022-04-26 2,563.62 2,569.62 2,550.31 2,559.78 0.0M
2022-04-25 2,549.40 2,562.77 2,535.40 2,553.97 0.0M
2022-04-22 2,594.10 2,594.57 2,570.50 2,590.02 0.0M
2022-04-21 2,595.93 2,628.16 2,595.93 2,625.29 0.0M
2022-04-20 2,601.48 2,620.47 2,587.35 2,595.30 0.0M
2022-04-19 2,580.78 2,585.82 2,560.64 2,574.83 0.0M
2022-04-18 2,563.64 2,566.99 2,533.73 2,556.85 0.0M
2022-04-15 2,584.39 2,598.47 2,564.48 2,586.80 0.0M
2022-04-14 2,598.99 2,615.52 2,598.16 2,614.01 0.0M
2022-04-13 2,556.41 2,598.93 2,555.81 2,594.74 0.0M
2022-04-12 2,577.79 2,579.41 2,543.15 2,546.26 0.0M
2022-04-11 2,610.22 2,610.54 2,584.33 2,596.02 0.0M
2022-04-08 2,631.55 2,641.62 2,605.84 2,625.82 0.0M
2022-04-07 2,627.34 2,630.65 2,604.31 2,615.03 0.0M
2022-04-06 2,671.95 2,673.28 2,647.35 2,660.20 0.0M
2022-04-05 2,720.84 2,720.84 2,686.75 2,697.97 0.0M
2022-04-04 2,682.77 2,695.42 2,675.65 2,695.16 0.0M
2022-04-01 2,664.43 2,683.08 2,643.11 2,675.77 0.0M
2022-03-31 2,691.91 2,711.28 2,679.73 2,679.73 0.0M
2022-03-30 2,733.93 2,733.93 2,683.76 2,706.16 0.0M
2022-03-29 2,718.21 2,726.99 2,707.78 2,726.99 0.0M
2022-03-28 2,703.63 2,706.57 2,681.82 2,692.85 0.0M
2022-03-25 2,731.54 2,733.57 2,700.53 2,714.58 0.0M
2022-03-24 2,677.00 2,712.10 2,662.52 2,712.10 0.0M
2022-03-23 2,664.12 2,707.76 2,664.12 2,705.27 0.0M
2022-03-22 2,622.04 2,640.35 2,619.78 2,626.90 0.0M
2022-03-18 2,598.99 2,615.00 2,595.60 2,610.54 0.0M
2022-03-17 2,553.61 2,605.33 2,552.40 2,595.28 0.0M
2022-03-16 2,494.78 2,521.47 2,490.71 2,514.33 0.0M
2022-03-15 2,441.44 2,477.87 2,441.44 2,466.79 0.0M
2022-03-14 2,459.46 2,481.37 2,448.49 2,448.49 0.0M
2022-03-11 2,480.70 2,483.46 2,427.27 2,445.14 0.0M
2022-03-10 2,452.58 2,511.97 2,451.37 2,509.60 0.0M
2022-03-09 2,429.79 2,444.49 2,405.74 2,410.66 0.0M
2022-03-08 2,417.85 2,461.84 2,412.87 2,420.00 0.0M
2022-03-07 2,485.02 2,485.02 2,422.56 2,441.06 0.0M
2022-03-04 2,560.87 2,562.20 2,507.29 2,523.88 0.0M
2022-03-03 2,583.79 2,593.71 2,569.76 2,578.63 0.0M
2022-03-02 2,578.81 2,580.60 2,553.97 2,558.84 0.0M
2022-03-01 2,610.60 2,624.24 2,606.27 2,608.46 0.0M
2022-02-28 2,575.29 2,591.08 2,556.16 2,582.53 0.0M
2022-02-25 2,551.95 2,579.52 2,548.17 2,575.91 0.0M
2022-02-24 2,539.78 2,555.07 2,510.55 2,528.01 0.0M
2022-02-22 2,552.01 2,571.24 2,538.80 2,554.62 0.0M
2022-02-21 2,575.51 2,598.82 2,553.47 2,590.83 0.0M
2022-02-18 2,597.48 2,622.70 2,581.90 2,614.86 0.0M
2022-02-17 2,655.15 2,655.15 2,612.97 2,626.89 0.0M
2022-02-16 2,649.04 2,661.83 2,646.48 2,659.33 0.0M
2022-02-15 2,636.66 2,638.48 2,597.25 2,611.28 0.0M
2022-02-14 2,658.39 2,659.66 2,609.96 2,630.64 0.0M
2022-02-10 2,698.94 2,714.16 2,681.58 2,697.66 0.0M
2022-02-09 2,665.63 2,687.74 2,653.27 2,679.97 0.0M
2022-02-08 2,651.98 2,668.20 2,643.10 2,644.84 0.0M
2022-02-07 2,650.96 2,656.24 2,626.09 2,639.45 0.0M
2022-02-04 2,634.31 2,664.99 2,626.02 2,662.92 0.0M
2022-02-03 2,666.20 2,672.12 2,644.65 2,647.26 0.0M
2022-02-02 2,652.33 2,691.17 2,652.33 2,689.75 0.0M
2022-02-01 2,650.59 2,676.53 2,624.82 2,630.22 0.0M
2022-01-31 2,583.65 2,637.09 2,569.83 2,623.82 0.0M
2022-01-28 2,567.68 2,588.85 2,542.94 2,580.86 0.0M
2022-01-27 2,641.08 2,643.68 2,527.34 2,538.69 0.0M
2022-01-26 2,634.61 2,643.78 2,612.87 2,629.04 0.0M
2022-01-25 2,683.72 2,685.31 2,615.51 2,636.78 0.0M
2022-01-24 2,666.70 2,696.37 2,653.41 2,691.98 0.0M
2022-01-21 2,687.66 2,703.61 2,660.65 2,697.89 0.0M
2022-01-20 2,681.18 2,730.74 2,667.80 2,719.98 0.0M
2022-01-19 2,744.26 2,748.35 2,674.12 2,683.23 0.0M
2022-01-18 2,792.24 2,815.68 2,764.49 2,778.30 0.0M
2022-01-17 2,775.13 2,791.18 2,769.11 2,777.28 0.0M
2022-01-14 2,793.96 2,794.50 2,744.09 2,765.09 0.0M
2022-01-13 2,848.92 2,849.88 2,818.26 2,818.82 0.0M
2022-01-12 2,831.84 2,865.53 2,831.23 2,862.63 0.0M
2022-01-11 2,837.98 2,842.62 2,799.42 2,811.06 0.0M
2022-01-07 2,885.02 2,889.74 2,831.48 2,851.37 0.0M
2022-01-06 2,927.22 2,932.40 2,870.91 2,870.91 0.0M
2022-01-05 2,968.89 2,971.91 2,952.85 2,956.55 0.0M
2022-01-04 2,948.82 2,972.45 2,933.27 2,970.65 0.0M