TOPIX Large 70 Market Dividend included (TOPXLDV)

TOPXLDV
🏛️ 日本 →
5,246.59
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 3,098.86 3,098.86 3,098.86 3,098.86 0.0M
2021-12-29 3,111.06 3,111.06 3,111.06 3,111.06 0.0M
2021-12-28 3,115.72 3,115.72 3,115.72 3,115.72 0.0M
2021-12-27 3,072.60 3,072.60 3,072.60 3,072.60 0.0M
2021-12-24 3,088.89 3,088.89 3,088.89 3,088.89 0.0M
2021-12-23 3,099.58 3,099.58 3,099.58 3,099.58 0.0M
2021-12-22 3,074.43 3,074.43 3,074.43 3,074.43 0.0M
2021-12-21 3,073.02 3,073.02 3,073.02 3,073.02 0.0M
2021-12-20 3,029.36 3,029.36 3,029.36 3,029.36 0.0M
2021-12-17 3,091.24 3,091.24 3,091.24 3,091.24 0.0M
2021-12-16 3,134.55 3,134.55 3,134.55 3,134.55 0.0M
2021-12-15 3,076.69 3,076.69 3,076.69 3,076.69 0.0M
2021-12-14 3,063.18 3,063.18 3,063.18 3,063.18 0.0M
2021-12-13 3,075.18 3,075.18 3,075.18 3,075.18 0.0M
2021-12-10 3,062.83 3,062.83 3,062.83 3,062.83 0.0M
2021-12-09 3,088.62 3,088.62 3,088.62 3,088.62 0.0M
2021-12-08 3,102.65 3,102.65 3,102.65 3,102.65 0.0M
2021-12-07 3,085.99 3,085.99 3,085.99 3,085.99 0.0M
2021-12-06 3,028.36 3,028.36 3,028.36 3,028.36 0.0M
2021-12-03 3,042.41 3,042.41 3,042.41 3,042.41 0.0M
2021-12-02 2,991.78 2,991.78 2,991.78 2,991.78 0.0M
2021-12-01 3,006.92 3,006.92 3,006.92 3,006.92 0.0M
2021-11-30 3,001.58 3,001.58 3,001.58 3,001.58 0.0M
2021-11-29 3,037.13 3,037.13 3,037.13 3,037.13 0.0M
2021-11-26 3,097.56 3,097.56 3,097.56 3,097.56 0.0M
2021-11-25 3,160.57 3,160.57 3,160.57 3,160.57 0.0M
2021-11-24 3,153.25 3,153.25 3,153.25 3,153.25 0.0M
2021-11-22 3,182.51 3,182.51 3,182.51 3,182.51 0.0M
2021-11-19 3,180.12 3,180.12 3,180.12 3,180.12 0.0M
2021-11-18 3,173.44 3,173.44 3,173.44 3,173.44 0.0M
2021-11-17 3,176.50 3,176.50 3,176.50 3,176.50 0.0M
2021-11-16 3,195.31 3,195.31 3,195.31 3,195.31 0.0M
2021-11-15 3,195.70 3,195.70 3,195.70 3,195.70 0.0M
2021-11-12 3,182.96 3,182.96 3,182.96 3,182.96 0.0M
2021-11-11 3,153.04 3,153.04 3,153.04 3,153.04 0.0M
2021-11-10 3,147.61 3,147.61 3,147.61 3,147.61 0.0M
2021-11-09 3,162.61 3,162.61 3,162.61 3,162.61 0.0M
2021-11-08 3,195.20 3,195.20 3,195.20 3,195.20 0.0M
2021-11-05 3,203.07 3,203.07 3,203.07 3,203.07 0.0M
2021-11-04 3,236.28 3,236.28 3,236.28 3,236.28 0.0M
2021-11-02 3,191.59 3,191.59 3,191.59 3,191.59 0.0M
2021-11-01 3,208.98 3,208.98 3,208.98 3,208.98 0.0M
2021-10-29 3,146.39 3,146.39 3,146.39 3,146.39 0.0M
2021-10-28 3,153.48 3,153.48 3,153.48 3,153.48 0.0M
2021-10-27 3,189.84 3,189.84 3,189.84 3,189.84 0.0M
2021-10-26 3,186.99 3,186.99 3,186.99 3,186.99 0.0M
2021-10-25 3,145.69 3,145.69 3,145.69 3,145.69 0.0M
2021-10-22 3,149.19 3,149.19 3,149.19 3,149.19 0.0M
2021-10-21 3,146.04 3,146.04 3,146.04 3,146.04 0.0M
2021-10-20 3,188.50 3,188.50 3,188.50 3,188.50 0.0M
2021-10-19 3,182.24 3,182.24 3,182.24 3,182.24 0.0M
2021-10-18 3,181.72 3,181.72 3,181.72 3,181.72 0.0M
2021-10-15 3,186.03 3,186.03 3,186.03 3,186.03 0.0M
2021-10-14 3,132.84 3,132.84 3,132.84 3,132.84 0.0M
2021-10-13 3,112.76 3,112.76 3,112.76 3,112.76 0.0M
2021-10-12 3,121.54 3,121.54 3,121.54 3,121.54 0.0M
2021-10-11 3,140.57 3,140.57 3,140.57 3,140.57 0.0M
2021-10-08 3,094.04 3,094.04 3,094.04 3,094.04 0.0M
2021-10-07 3,063.78 3,063.78 3,063.78 3,063.78 0.0M
2021-10-06 3,070.30 3,070.30 3,070.30 3,070.30 0.0M
2021-10-05 3,082.95 3,082.95 3,082.95 3,082.95 0.0M
2021-10-04 3,125.39 3,125.39 3,125.39 3,125.39 0.0M
2021-10-01 3,138.25 3,138.25 3,138.25 3,138.25 0.0M
2021-09-30 3,201.51 3,201.51 3,201.51 3,201.51 0.0M
2021-09-29 3,211.69 3,211.69 3,211.69 3,211.69 0.0M
2021-09-28 3,246.32 3,246.32 3,246.32 3,246.32 0.0M
2021-09-27 3,253.15 3,253.15 3,253.15 3,253.15 0.0M
2021-09-24 3,250.32 3,250.32 3,250.32 3,250.32 0.0M
2021-09-22 3,177.99 3,177.99 3,177.99 3,177.99 0.0M
2021-09-21 3,205.95 3,205.95 3,205.95 3,205.95 0.0M
2021-09-17 3,261.80 3,261.80 3,261.80 3,261.80 0.0M
2021-09-16 3,255.00 3,255.00 3,255.00 3,255.00 0.0M
2021-09-15 3,262.32 3,262.32 3,262.32 3,262.32 0.0M
2021-09-14 3,284.00 3,284.00 3,284.00 3,284.00 0.0M
2021-09-13 3,255.12 3,255.12 3,255.12 3,255.12 0.0M
2021-09-10 3,242.60 3,242.60 3,242.60 3,242.60 0.0M
2021-09-09 3,207.15 3,207.15 3,207.15 3,207.15 0.0M
2021-09-08 3,227.32 3,227.32 3,227.32 3,227.32 0.0M
2021-09-07 3,209.66 3,209.66 3,209.66 3,209.66 0.0M
2021-09-06 3,190.94 3,190.94 3,190.94 3,190.94 0.0M
2021-09-03 3,144.71 3,144.71 3,144.71 3,144.71 0.0M
2021-09-02 3,090.99 3,090.99 3,090.99 3,090.99 0.0M
2021-09-01 3,093.77 3,093.77 3,093.77 3,093.77 0.0M
2021-08-31 3,060.80 3,060.80 3,060.80 3,060.80 0.0M
2021-08-30 3,039.22 3,039.22 3,039.22 3,039.22 0.0M
2021-08-27 3,007.96 3,007.96 3,007.96 3,007.96 0.0M
2021-08-26 3,020.05 3,020.05 3,020.05 3,020.05 0.0M
2021-08-25 3,014.02 3,014.02 3,014.02 3,014.02 0.0M
2021-08-24 3,013.88 3,013.88 3,013.88 3,013.88 0.0M
2021-08-23 2,988.39 2,988.39 2,988.39 2,988.39 0.0M
2021-08-20 2,938.66 2,938.66 2,938.66 2,938.66 0.0M
2021-08-19 2,962.13 2,962.13 2,962.13 2,962.13 0.0M
2021-08-18 3,000.10 3,000.10 3,000.10 3,000.10 0.0M
2021-08-17 2,991.86 2,991.86 2,991.86 2,991.86 0.0M
2021-08-16 3,003.71 3,003.71 3,003.71 3,003.71 0.0M
2021-08-13 3,047.85 3,047.85 3,047.85 3,047.85 0.0M
2021-08-12 3,050.31 3,050.31 3,050.31 3,050.31 0.0M
2021-08-11 3,048.58 3,048.58 3,048.58 3,048.58 0.0M
2021-08-10 3,009.76 3,009.76 3,009.76 3,009.76 0.0M
2021-08-06 3,003.53 3,003.53 3,003.53 3,003.53 0.0M
2021-08-05 2,989.68 2,989.68 2,989.68 2,989.68 0.0M
2021-08-04 2,971.47 2,971.47 2,971.47 2,971.47 0.0M
2021-08-03 2,985.91 2,985.91 2,985.91 2,985.91 0.0M
2021-08-02 3,002.96 3,002.96 3,002.96 3,002.96 0.0M
2021-07-30 2,942.97 2,942.97 2,942.97 2,942.97 0.0M
2021-07-29 2,986.30 2,986.30 2,986.30 2,986.30 0.0M
2021-07-28 2,985.84 2,985.84 2,985.84 2,985.84 0.0M
2021-07-27 3,005.65 3,005.65 3,005.65 3,005.65 0.0M
2021-07-26 2,983.10 2,983.10 2,983.10 2,983.10 0.0M
2021-07-21 2,948.69 2,948.69 2,948.69 2,948.69 0.0M
2021-07-20 2,927.77 2,927.77 2,927.77 2,927.77 0.0M
2021-07-19 2,952.91 2,952.91 2,952.91 2,952.91 0.0M
2021-07-16 2,983.64 2,983.64 2,983.64 2,983.64 0.0M
2021-07-15 3,004.94 3,004.94 3,004.94 3,004.94 0.0M
2021-07-14 3,040.69 3,040.69 3,040.69 3,040.69 0.0M
2021-07-13 3,055.79 3,055.79 3,055.79 3,055.79 0.0M
2021-07-12 3,030.37 3,030.37 3,030.37 3,030.37 0.0M
2021-07-09 2,979.88 2,979.88 2,979.88 2,979.88 0.0M
2021-07-08 2,990.20 2,990.20 2,990.20 2,990.20 0.0M
2021-07-07 3,016.58 3,016.58 3,016.58 3,016.58 0.0M
2021-07-06 3,048.86 3,048.86 3,048.86 3,048.86 0.0M
2021-07-05 3,041.04 3,041.04 3,041.04 3,041.04 0.0M
2021-07-02 3,051.84 3,051.84 3,051.84 3,051.84 0.0M
2021-07-01 3,029.74 3,029.74 3,029.74 3,029.74 0.0M
2021-06-30 3,040.91 3,040.91 3,040.91 3,040.91 0.0M
2021-06-29 3,051.05 3,051.05 3,051.05 3,051.05 0.0M
2021-06-28 3,076.22 3,076.22 3,076.22 3,076.22 0.0M
2021-06-25 3,077.56 3,077.56 3,077.56 3,077.56 0.0M
2021-06-24 3,052.80 3,052.80 3,052.80 3,052.80 0.0M
2021-06-23 3,059.94 3,059.94 3,059.94 3,059.94 0.0M
2021-06-22 3,069.11 3,069.11 3,069.11 3,069.11 0.0M
2021-06-21 2,965.52 2,965.52 2,965.52 2,965.52 0.0M
2021-06-18 3,041.37 3,041.37 3,041.37 3,041.37 0.0M
2021-06-17 3,074.75 3,074.75 3,074.75 3,074.75 0.0M
2021-06-16 3,091.85 3,091.85 3,091.85 3,091.85 0.0M
2021-06-15 3,095.07 3,095.07 3,095.07 3,095.07 0.0M
2021-06-14 3,069.48 3,069.48 3,069.48 3,069.48 0.0M
2021-06-11 3,060.72 3,060.72 3,060.72 3,060.72 0.0M
2021-06-10 3,064.42 3,064.42 3,064.42 3,064.42 0.0M
2021-06-09 3,068.09 3,068.09 3,068.09 3,068.09 0.0M
2021-06-08 3,067.24 3,067.24 3,067.24 3,067.24 0.0M
2021-06-07 3,058.06 3,058.06 3,058.06 3,058.06 0.0M
2021-06-04 3,056.04 3,056.04 3,056.04 3,056.04 0.0M
2021-06-03 3,058.62 3,058.62 3,058.62 3,058.62 0.0M
2021-06-02 3,035.19 3,035.19 3,035.19 3,035.19 0.0M
2021-06-01 3,006.52 3,006.52 3,006.52 3,006.52 0.0M
2021-05-31 3,003.21 3,003.21 3,003.21 3,003.21 0.0M
2021-05-28 3,038.49 3,038.49 3,038.49 3,038.49 0.0M
2021-05-27 2,982.34 2,982.34 2,982.34 2,982.34 0.0M
2021-05-26 2,988.73 2,988.73 2,988.73 2,988.73 0.0M
2021-05-25 2,982.96 2,982.96 2,982.96 2,982.96 0.0M
2021-05-24 2,969.90 2,969.90 2,969.90 2,969.90 0.0M
2021-05-21 2,955.99 2,955.99 2,955.99 2,955.99 0.0M
2021-05-20 2,946.49 2,946.49 2,946.49 2,946.49 0.0M
2021-05-19 2,947.00 2,947.00 2,947.00 2,947.00 0.0M
2021-05-18 2,966.08 2,966.08 2,966.08 2,966.08 0.0M
2021-05-17 2,918.14 2,918.14 2,918.14 2,918.14 0.0M
2021-05-14 2,925.17 2,925.17 2,925.17 2,925.17 0.0M
2021-05-13 2,870.80 2,870.80 2,870.80 2,870.80 0.0M
2021-05-12 2,908.79 2,908.79 2,908.79 2,908.79 0.0M
2021-05-11 2,955.01 2,955.01 2,955.01 2,955.01 0.0M
2021-05-10 3,018.18 3,018.18 3,018.18 3,018.18 0.0M
2021-05-07 2,984.23 2,984.23 2,984.23 2,984.23 0.0M
2021-05-06 2,973.28 2,973.28 2,973.28 2,973.28 0.0M
2021-04-30 2,923.61 2,923.61 2,923.61 2,923.61 0.0M
2021-04-28 2,935.15 2,935.15 2,935.15 2,935.15 0.0M
2021-04-27 2,924.23 2,924.23 2,924.23 2,924.23 0.0M
2021-04-26 2,943.81 2,943.81 2,943.81 2,943.81 0.0M
2021-04-23 2,939.12 2,939.12 2,939.12 2,939.12 0.0M
2021-04-22 2,946.25 2,946.25 2,946.25 2,946.25 0.0M
2021-04-21 2,888.56 2,888.56 2,888.56 2,888.56 0.0M
2021-04-20 2,957.52 2,957.52 2,957.52 2,957.52 0.0M
2021-04-19 3,000.99 3,000.99 3,000.99 3,000.99 0.0M
2021-04-16 3,010.24 3,010.24 3,010.24 3,010.24 0.0M
2021-04-15 3,000.20 3,000.20 3,000.20 3,000.20 0.0M
2021-04-14 2,987.07 2,987.07 2,987.07 2,987.07 0.0M
2021-04-13 2,999.53 2,999.53 2,999.53 2,999.53 0.0M
2021-04-12 2,988.43 2,988.43 2,988.43 2,988.43 0.0M
2021-04-09 2,996.60 2,996.60 2,996.60 2,996.60 0.0M
2021-04-08 2,986.58 2,986.58 2,986.58 2,986.58 0.0M
2021-04-07 3,004.93 3,004.93 3,004.93 3,004.93 0.0M
2021-04-06 3,001.60 3,001.60 3,001.60 3,001.60 0.0M
2021-04-05 3,048.59 3,048.59 3,048.59 3,048.59 0.0M
2021-04-02 3,029.44 3,029.44 3,029.44 3,029.44 0.0M
2021-04-01 3,016.47 3,016.47 3,016.47 3,016.47 0.0M
2021-03-31 3,018.60 3,018.60 3,018.60 3,018.60 0.0M
2021-03-30 3,058.71 3,058.71 3,058.71 3,058.71 0.0M
2021-03-29 3,047.16 3,047.16 3,047.16 3,047.16 0.0M
2021-03-26 3,030.96 3,030.96 3,030.96 3,030.96 0.0M
2021-03-25 2,986.04 2,986.04 2,986.04 2,986.04 0.0M
2021-03-24 2,939.51 2,939.51 2,939.51 2,939.51 0.0M
2021-03-23 3,001.91 3,001.91 3,001.91 3,001.91 0.0M
2021-03-22 3,026.78 3,026.78 3,026.78 3,026.78 0.0M
2021-03-19 3,061.65 3,061.65 3,061.65 3,061.65 0.0M
2021-03-18 3,059.51 3,059.51 3,059.51 3,059.51 0.0M
2021-03-17 3,021.03 3,021.03 3,021.03 3,021.03 0.0M
2021-03-16 3,023.63 3,023.63 3,023.63 3,023.63 0.0M
2021-03-15 3,008.47 3,008.47 3,008.47 3,008.47 0.0M
2021-03-12 2,985.12 2,985.12 2,985.12 2,985.12 0.0M
2021-03-11 2,953.37 2,953.37 2,953.37 2,953.37 0.0M
2021-03-10 2,953.03 2,953.03 2,953.03 2,953.03 0.0M
2021-03-09 2,957.30 2,957.30 2,957.30 2,957.30 0.0M
2021-03-08 2,911.83 2,911.83 2,911.83 2,911.83 0.0M
2021-03-05 2,906.74 2,906.74 2,906.74 2,906.74 0.0M
2021-03-04 2,899.30 2,899.30 2,899.30 2,899.30 0.0M
2021-03-03 2,932.21 2,932.21 2,932.21 2,932.21 0.0M
2021-03-02 2,912.73 2,912.73 2,912.73 2,912.73 0.0M
2021-03-01 2,924.24 2,924.24 2,924.24 2,924.24 0.0M
2021-02-26 2,878.00 2,878.00 2,878.00 2,878.00 0.0M
2021-02-25 2,972.64 2,972.64 2,972.64 2,972.64 0.0M
2021-02-24 2,940.70 2,940.70 2,940.70 2,940.70 0.0M
2021-02-22 2,965.57 2,965.57 2,965.57 2,965.57 0.0M
2021-02-19 2,949.48 2,949.48 2,949.48 2,949.48 0.0M
2021-02-18 2,978.32 2,978.32 2,978.32 2,978.32 0.0M
2021-02-17 3,004.22 3,004.22 3,004.22 3,004.22 0.0M
2021-02-16 3,008.77 3,008.77 3,008.77 3,008.77 0.0M
2021-02-15 2,992.70 2,992.70 2,992.70 2,992.70 0.0M
2021-02-12 2,964.57 2,964.57 2,964.57 2,964.57 0.0M
2021-02-10 2,956.01 2,956.01 2,956.01 2,956.01 0.0M
2021-02-09 2,947.38 2,947.38 2,947.38 2,947.38 0.0M
2021-02-08 2,953.29 2,953.29 2,953.29 2,953.29 0.0M
2021-02-05 2,891.89 2,891.89 2,891.89 2,891.89 0.0M
2021-02-04 2,865.58 2,865.58 2,865.58 2,865.58 0.0M
2021-02-03 2,883.00 2,883.00 2,883.00 2,883.00 0.0M
2021-02-02 2,837.12 2,837.12 2,837.12 2,837.12 0.0M
2021-02-01 2,811.15 2,811.15 2,811.15 2,811.15 0.0M
2021-01-29 2,783.07 2,783.07 2,783.07 2,783.07 0.0M
2021-01-28 2,830.47 2,830.47 2,830.47 2,830.47 0.0M
2021-01-27 2,870.57 2,870.57 2,870.57 2,870.57 0.0M
2021-01-26 2,855.85 2,855.85 2,855.85 2,855.85 0.0M
2021-01-25 2,887.78 2,887.78 2,887.78 2,887.78 0.0M
2021-01-22 2,876.49 2,876.49 2,876.49 2,876.49 0.0M
2021-01-21 2,879.95 2,879.95 2,879.95 2,879.95 0.0M
2021-01-20 2,861.38 2,861.38 2,861.38 2,861.38 0.0M
2021-01-19 2,869.03 2,869.03 2,869.03 2,869.03 0.0M
2021-01-18 2,852.61 2,852.61 2,852.61 2,852.61 0.0M
2021-01-15 2,872.19 2,872.19 2,872.19 2,872.19 0.0M
2021-01-14 2,887.93 2,887.93 2,887.93 2,887.93 0.0M
2021-01-13 2,866.45 2,866.45 2,866.45 2,866.45 0.0M
2021-01-12 2,862.53 2,862.53 2,862.53 2,862.53 0.0M
2021-01-08 2,858.34 2,858.34 2,858.34 2,858.34 0.0M
2021-01-07 2,810.83 2,810.83 2,810.83 2,810.83 0.0M
2021-01-06 2,755.81 2,755.81 2,755.81 2,755.81 0.0M
2021-01-05 2,741.80 2,741.80 2,741.80 2,741.80 0.0M
2021-01-04 2,746.90 2,746.90 2,746.90 2,746.90 0.0M