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
2023-12-29 3,864.22 3,864.22 3,864.22 3,864.22 0.0M
2023-12-28 3,860.58 3,860.58 3,860.58 3,860.58 0.0M
2023-12-27 3,870.92 3,870.92 3,870.92 3,870.92 0.0M
2023-12-26 3,834.14 3,834.14 3,834.14 3,834.14 0.0M
2023-12-25 3,835.70 3,835.70 3,835.70 3,835.70 0.0M
2023-12-22 3,834.64 3,834.64 3,834.64 3,834.64 0.0M
2023-12-21 3,823.16 3,823.16 3,823.16 3,823.16 0.0M
2023-12-20 3,858.36 3,858.36 3,858.36 3,858.36 0.0M
2023-12-19 3,819.32 3,819.32 3,819.32 3,819.32 0.0M
2023-12-18 3,787.04 3,787.04 3,787.04 3,787.04 0.0M
2023-12-15 3,811.56 3,811.56 3,811.56 3,811.56 0.0M
2023-12-14 3,804.55 3,804.55 3,804.55 3,804.55 0.0M
2023-12-13 3,857.76 3,857.76 3,857.76 3,857.76 0.0M
2023-12-12 3,860.54 3,860.54 3,860.54 3,860.54 0.0M
2023-12-11 3,864.23 3,864.23 3,864.23 3,864.23 0.0M
2023-12-08 3,815.27 3,815.27 3,815.27 3,815.27 0.0M
2023-12-07 3,874.55 3,874.55 3,874.55 3,874.55 0.0M
2023-12-06 3,916.23 3,916.23 3,916.23 3,916.23 0.0M
2023-12-05 3,845.50 3,845.50 3,845.50 3,845.50 0.0M
2023-12-04 3,878.69 3,878.69 3,878.69 3,878.69 0.0M
2023-12-01 3,902.41 3,902.41 3,902.41 3,902.41 0.0M
2023-11-30 3,885.88 3,885.88 3,885.88 3,885.88 0.0M
2023-11-29 3,860.88 3,860.88 3,860.88 3,860.88 0.0M
2023-11-28 3,882.14 3,882.14 3,882.14 3,882.14 0.0M
2023-11-27 3,886.99 3,886.99 3,886.99 3,886.99 0.0M
2023-11-24 3,911.42 3,911.42 3,911.42 3,911.42 0.0M
2023-11-22 3,885.81 3,885.81 3,885.81 3,885.81 0.0M
2023-11-21 3,868.99 3,868.99 3,868.99 3,868.99 0.0M
2023-11-20 3,876.12 3,876.12 3,876.12 3,876.12 0.0M
2023-11-17 3,899.50 3,899.50 3,899.50 3,899.50 0.0M
2023-11-16 3,860.22 3,860.22 3,860.22 3,860.22 0.0M
2023-11-15 3,870.88 3,870.88 3,870.88 3,870.88 0.0M
2023-11-14 3,823.02 3,823.02 3,823.02 3,823.02 0.0M
2023-11-13 3,804.35 3,804.35 3,804.35 3,804.35 0.0M
2023-11-10 3,806.24 3,806.24 3,806.24 3,806.24 0.0M
2023-11-09 3,801.00 3,801.00 3,801.00 3,801.00 0.0M
2023-11-08 3,742.57 3,742.57 3,742.57 3,742.57 0.0M
2023-11-07 3,781.17 3,781.17 3,781.17 3,781.17 0.0M
2023-11-06 3,836.40 3,836.40 3,836.40 3,836.40 0.0M
2023-11-02 3,765.27 3,765.27 3,765.27 3,765.27 0.0M
2023-11-01 3,749.46 3,749.46 3,749.46 3,749.46 0.0M
2023-10-31 3,644.83 3,644.83 3,644.83 3,644.83 0.0M
2023-10-30 3,623.97 3,623.97 3,623.97 3,623.97 0.0M
2023-10-27 3,679.15 3,679.15 3,679.15 3,679.15 0.0M
2023-10-26 3,626.95 3,626.95 3,626.95 3,626.95 0.0M
2023-10-25 3,665.54 3,665.54 3,665.54 3,665.54 0.0M
2023-10-24 3,643.79 3,643.79 3,643.79 3,643.79 0.0M
2023-10-23 3,641.85 3,641.85 3,641.85 3,641.85 0.0M
2023-10-20 3,669.09 3,669.09 3,669.09 3,669.09 0.0M
2023-10-19 3,686.32 3,686.32 3,686.32 3,686.32 0.0M
2023-10-18 3,731.95 3,731.95 3,731.95 3,731.95 0.0M
2023-10-17 3,725.26 3,725.26 3,725.26 3,725.26 0.0M
2023-10-16 3,696.46 3,696.46 3,696.46 3,696.46 0.0M
2023-10-13 3,748.31 3,748.31 3,748.31 3,748.31 0.0M
2023-10-12 3,795.14 3,795.14 3,795.14 3,795.14 0.0M
2023-10-11 3,751.74 3,751.74 3,751.74 3,751.74 0.0M
2023-10-10 3,756.68 3,756.68 3,756.68 3,756.68 0.0M
2023-10-06 3,680.17 3,680.17 3,680.17 3,680.17 0.0M
2023-10-05 3,671.17 3,671.17 3,671.17 3,671.17 0.0M
2023-10-04 3,602.77 3,602.77 3,602.77 3,602.77 0.0M
2023-10-03 3,695.24 3,695.24 3,695.24 3,695.24 0.0M
2023-10-02 3,765.72 3,765.72 3,765.72 3,765.72 0.0M
2023-09-29 3,784.57 3,784.57 3,784.57 3,784.57 0.0M
2023-09-28 3,830.78 3,830.78 3,830.78 3,830.78 0.0M
2023-09-27 3,853.00 3,853.00 3,853.00 3,853.00 0.0M
2023-09-26 3,841.45 3,841.45 3,841.45 3,841.45 0.0M
2023-09-25 3,860.98 3,860.98 3,860.98 3,860.98 0.0M
2023-09-22 3,851.38 3,851.38 3,851.38 3,851.38 0.0M
2023-09-21 3,867.78 3,867.78 3,867.78 3,867.78 0.0M
2023-09-20 3,903.27 3,903.27 3,903.27 3,903.27 0.0M
2023-09-19 3,939.68 3,939.68 3,939.68 3,939.68 0.0M
2023-09-15 3,932.60 3,932.60 3,932.60 3,932.60 0.0M
2023-09-14 3,890.06 3,890.06 3,890.06 3,890.06 0.0M
2023-09-13 3,843.32 3,843.32 3,843.32 3,843.32 0.0M
2023-09-12 3,838.60 3,838.60 3,838.60 3,838.60 0.0M
2023-09-11 3,815.84 3,815.84 3,815.84 3,815.84 0.0M
2023-09-08 3,822.42 3,822.42 3,822.42 3,822.42 0.0M
2023-09-07 3,863.96 3,863.96 3,863.96 3,863.96 0.0M
2023-09-06 3,867.20 3,867.20 3,867.20 3,867.20 0.0M
2023-09-05 3,848.96 3,848.96 3,848.96 3,848.96 0.0M
2023-09-04 3,840.32 3,840.32 3,840.32 3,840.32 0.0M
2023-09-01 3,797.55 3,797.55 3,797.55 3,797.55 0.0M
2023-08-31 3,771.54 3,771.54 3,771.54 3,771.54 0.0M
2023-08-30 3,736.99 3,736.99 3,736.99 3,736.99 0.0M
2023-08-29 3,724.48 3,724.48 3,724.48 3,724.48 0.0M
2023-08-28 3,717.31 3,717.31 3,717.31 3,717.31 0.0M
2023-08-25 3,662.37 3,662.37 3,662.37 3,662.37 0.0M
2023-08-24 3,690.71 3,690.71 3,690.71 3,690.71 0.0M
2023-08-23 3,676.19 3,676.19 3,676.19 3,676.19 0.0M
2023-08-22 3,651.78 3,651.78 3,651.78 3,651.78 0.0M
2023-08-21 3,623.09 3,623.09 3,623.09 3,623.09 0.0M
2023-08-18 3,617.48 3,617.48 3,617.48 3,617.48 0.0M
2023-08-17 3,641.32 3,641.32 3,641.32 3,641.32 0.0M
2023-08-16 3,662.79 3,662.79 3,662.79 3,662.79 0.0M
2023-08-15 3,709.72 3,709.72 3,709.72 3,709.72 0.0M
2023-08-14 3,692.33 3,692.33 3,692.33 3,692.33 0.0M
2023-08-10 3,736.74 3,736.74 3,736.74 3,736.74 0.0M
2023-08-09 3,701.70 3,701.70 3,701.70 3,701.70 0.0M
2023-08-08 3,720.44 3,720.44 3,720.44 3,720.44 0.0M
2023-08-07 3,691.54 3,691.54 3,691.54 3,691.54 0.0M
2023-08-04 3,668.33 3,668.33 3,668.33 3,668.33 0.0M
2023-08-03 3,655.98 3,655.98 3,655.98 3,655.98 0.0M
2023-08-02 3,703.25 3,703.25 3,703.25 3,703.25 0.0M
2023-08-01 3,770.12 3,770.12 3,770.12 3,770.12 0.0M
2023-07-31 3,758.79 3,758.79 3,758.79 3,758.79 0.0M
2023-07-28 3,709.67 3,709.67 3,709.67 3,709.67 0.0M
2023-07-27 3,733.70 3,733.70 3,733.70 3,733.70 0.0M
2023-07-26 3,712.45 3,712.45 3,712.45 3,712.45 0.0M
2023-07-25 3,714.37 3,714.37 3,714.37 3,714.37 0.0M
2023-07-24 3,702.24 3,702.24 3,702.24 3,702.24 0.0M
2023-07-21 3,669.36 3,669.36 3,669.36 3,669.36 0.0M
2023-07-20 3,664.25 3,664.25 3,664.25 3,664.25 0.0M
2023-07-19 3,691.83 3,691.83 3,691.83 3,691.83 0.0M
2023-07-18 3,647.67 3,647.67 3,647.67 3,647.67 0.0M
2023-07-14 3,637.67 3,637.67 3,637.67 3,637.67 0.0M
2023-07-13 3,645.25 3,645.25 3,645.25 3,645.25 0.0M
2023-07-12 3,621.48 3,621.48 3,621.48 3,621.48 0.0M
2023-07-11 3,646.79 3,646.79 3,646.79 3,646.79 0.0M
2023-07-10 3,655.39 3,655.39 3,655.39 3,655.39 0.0M
2023-07-07 3,678.74 3,678.74 3,678.74 3,678.74 0.0M
2023-07-06 3,717.38 3,717.38 3,717.38 3,717.38 0.0M
2023-07-05 3,752.76 3,752.76 3,752.76 3,752.76 0.0M
2023-07-04 3,748.95 3,748.95 3,748.95 3,748.95 0.0M
2023-07-03 3,770.36 3,770.36 3,770.36 3,770.36 0.0M
2023-06-30 3,725.69 3,725.69 3,725.69 3,725.69 0.0M
2023-06-29 3,735.65 3,735.65 3,735.65 3,735.65 0.0M
2023-06-28 3,732.25 3,732.25 3,732.25 3,732.25 0.0M
2023-06-27 3,670.79 3,670.79 3,670.79 3,670.79 0.0M
2023-06-26 3,682.13 3,682.13 3,682.13 3,682.13 0.0M
2023-06-23 3,683.78 3,683.78 3,683.78 3,683.78 0.0M
2023-06-22 3,732.30 3,732.30 3,732.30 3,732.30 0.0M
2023-06-21 3,718.81 3,718.81 3,718.81 3,718.81 0.0M
2023-06-20 3,690.93 3,690.93 3,690.93 3,690.93 0.0M
2023-06-19 3,705.65 3,705.65 3,705.65 3,705.65 0.0M
2023-06-16 3,723.26 3,723.26 3,723.26 3,723.26 0.0M
2023-06-15 3,710.92 3,710.92 3,710.92 3,710.92 0.0M
2023-06-14 3,713.74 3,713.74 3,713.74 3,713.74 0.0M
2023-06-13 3,663.12 3,663.12 3,663.12 3,663.12 0.0M
2023-06-12 3,632.24 3,632.24 3,632.24 3,632.24 0.0M
2023-06-09 3,616.70 3,616.70 3,616.70 3,616.70 0.0M
2023-06-08 3,568.64 3,568.64 3,568.64 3,568.64 0.0M
2023-06-07 3,580.14 3,580.14 3,580.14 3,580.14 0.0M
2023-06-06 3,628.80 3,628.80 3,628.80 3,628.80 0.0M
2023-06-05 3,595.91 3,595.91 3,595.91 3,595.91 0.0M
2023-06-02 3,526.86 3,526.86 3,526.86 3,526.86 0.0M
2023-06-01 3,473.96 3,473.96 3,473.96 3,473.96 0.0M
2023-05-31 3,449.34 3,449.34 3,449.34 3,449.34 0.0M
2023-05-30 3,485.87 3,485.87 3,485.87 3,485.87 0.0M
2023-05-29 3,494.38 3,494.38 3,494.38 3,494.38 0.0M
2023-05-26 3,470.34 3,470.34 3,470.34 3,470.34 0.0M
2023-05-25 3,463.77 3,463.77 3,463.77 3,463.77 0.0M
2023-05-24 3,483.48 3,483.48 3,483.48 3,483.48 0.0M
2023-05-23 3,509.46 3,509.46 3,509.46 3,509.46 0.0M
2023-05-22 3,518.96 3,518.96 3,518.96 3,518.96 0.0M
2023-05-19 3,481.93 3,481.93 3,481.93 3,481.93 0.0M
2023-05-18 3,474.76 3,474.76 3,474.76 3,474.76 0.0M
2023-05-17 3,448.46 3,448.46 3,448.46 3,448.46 0.0M
2023-05-16 3,443.26 3,443.26 3,443.26 3,443.26 0.0M
2023-05-15 3,435.10 3,435.10 3,435.10 3,435.10 0.0M
2023-05-12 3,404.55 3,404.55 3,404.55 3,404.55 0.0M
2023-05-11 3,380.96 3,380.96 3,380.96 3,380.96 0.0M
2023-05-10 3,383.66 3,383.66 3,383.66 3,383.66 0.0M
2023-05-09 3,412.73 3,412.73 3,412.73 3,412.73 0.0M
2023-05-08 3,374.53 3,374.53 3,374.53 3,374.53 0.0M
2023-05-02 3,382.41 3,382.41 3,382.41 3,382.41 0.0M
2023-05-01 3,392.55 3,392.55 3,392.55 3,392.55 0.0M
2023-04-28 3,359.92 3,359.92 3,359.92 3,359.92 0.0M
2023-04-27 3,319.53 3,319.53 3,319.53 3,319.53 0.0M
2023-04-26 3,309.22 3,309.22 3,309.22 3,309.22 0.0M
2023-04-25 3,336.98 3,336.98 3,336.98 3,336.98 0.0M
2023-04-24 3,330.77 3,330.77 3,330.77 3,330.77 0.0M
2023-04-21 3,321.96 3,321.96 3,321.96 3,321.96 0.0M
2023-04-20 3,334.21 3,334.21 3,334.21 3,334.21 0.0M
2023-04-19 3,335.72 3,335.72 3,335.72 3,335.72 0.0M
2023-04-18 3,330.21 3,330.21 3,330.21 3,330.21 0.0M
2023-04-17 3,304.70 3,304.70 3,304.70 3,304.70 0.0M
2023-04-14 3,292.36 3,292.36 3,292.36 3,292.36 0.0M
2023-04-13 3,273.33 3,273.33 3,273.33 3,273.33 0.0M
2023-04-12 3,273.46 3,273.46 3,273.46 3,273.46 0.0M
2023-04-11 3,247.89 3,247.89 3,247.89 3,247.89 0.0M
2023-04-10 3,217.96 3,217.96 3,217.96 3,217.96 0.0M
2023-04-07 3,195.14 3,195.14 3,195.14 3,195.14 0.0M
2023-04-06 3,190.48 3,190.48 3,190.48 3,190.48 0.0M
2023-04-05 3,221.37 3,221.37 3,221.37 3,221.37 0.0M
2023-04-04 3,274.37 3,274.37 3,274.37 3,274.37 0.0M
2023-04-03 3,260.93 3,260.93 3,260.93 3,260.93 0.0M
2023-03-31 3,230.41 3,230.41 3,230.41 3,230.41 0.0M
2023-03-30 3,206.44 3,206.44 3,206.44 3,206.44 0.0M
2023-03-29 3,184.05 3,184.05 3,184.05 3,184.05 0.0M
2023-03-28 3,142.79 3,142.79 3,142.79 3,142.79 0.0M
2023-03-27 3,130.97 3,130.97 3,130.97 3,130.97 0.0M
2023-03-24 3,113.72 3,113.72 3,113.72 3,113.72 0.0M
2023-03-23 3,123.75 3,123.75 3,123.75 3,123.75 0.0M
2023-03-22 3,132.53 3,132.53 3,132.53 3,132.53 0.0M
2023-03-20 3,084.81 3,084.81 3,084.81 3,084.81 0.0M
2023-03-17 3,133.40 3,133.40 3,133.40 3,133.40 0.0M
2023-03-16 3,102.53 3,102.53 3,102.53 3,102.53 0.0M
2023-03-15 3,148.25 3,148.25 3,148.25 3,148.25 0.0M
2023-03-14 3,134.20 3,134.20 3,134.20 3,134.20 0.0M
2023-03-13 3,206.96 3,206.96 3,206.96 3,206.96 0.0M
2023-03-10 3,251.84 3,251.84 3,251.84 3,251.84 0.0M
2023-03-09 3,310.08 3,310.08 3,310.08 3,310.08 0.0M
2023-03-08 3,280.33 3,280.33 3,280.33 3,280.33 0.0M
2023-03-07 3,262.74 3,262.74 3,262.74 3,262.74 0.0M
2023-03-06 3,255.38 3,255.38 3,255.38 3,255.38 0.0M
2023-03-03 3,237.15 3,237.15 3,237.15 3,237.15 0.0M
2023-03-02 3,200.64 3,200.64 3,200.64 3,200.64 0.0M
2023-03-01 3,200.32 3,200.32 3,200.32 3,200.32 0.0M
2023-02-28 3,197.45 3,197.45 3,197.45 3,197.45 0.0M
2023-02-27 3,199.67 3,199.67 3,199.67 3,199.67 0.0M
2023-02-24 3,187.34 3,187.34 3,187.34 3,187.34 0.0M
2023-02-22 3,170.72 3,170.72 3,170.72 3,170.72 0.0M
2023-02-21 3,207.63 3,207.63 3,207.63 3,207.63 0.0M
2023-02-20 3,210.92 3,210.92 3,210.92 3,210.92 0.0M
2023-02-17 3,193.17 3,193.17 3,193.17 3,193.17 0.0M
2023-02-16 3,199.64 3,199.64 3,199.64 3,199.64 0.0M
2023-02-15 3,186.06 3,186.06 3,186.06 3,186.06 0.0M
2023-02-14 3,190.84 3,190.84 3,190.84 3,190.84 0.0M
2023-02-13 3,168.16 3,168.16 3,168.16 3,168.16 0.0M
2023-02-10 3,176.64 3,176.64 3,176.64 3,176.64 0.0M
2023-02-09 3,167.43 3,167.43 3,167.43 3,167.43 0.0M
2023-02-08 3,167.98 3,167.98 3,167.98 3,167.98 0.0M
2023-02-07 3,165.98 3,165.98 3,165.98 3,165.98 0.0M
2023-02-06 3,165.18 3,165.18 3,165.18 3,165.18 0.0M
2023-02-03 3,138.72 3,138.72 3,138.72 3,138.72 0.0M
2023-02-02 3,130.15 3,130.15 3,130.15 3,130.15 0.0M
2023-02-01 3,144.32 3,144.32 3,144.32 3,144.32 0.0M
2023-01-31 3,159.19 3,159.19 3,159.19 3,159.19 0.0M
2023-01-30 3,162.97 3,162.97 3,162.97 3,162.97 0.0M
2023-01-27 3,173.37 3,173.37 3,173.37 3,173.37 0.0M
2023-01-26 3,170.79 3,170.79 3,170.79 3,170.79 0.0M
2023-01-25 3,166.82 3,166.82 3,166.82 3,166.82 0.0M
2023-01-24 3,145.47 3,145.47 3,145.47 3,145.47 0.0M
2023-01-23 3,105.54 3,105.54 3,105.54 3,105.54 0.0M
2023-01-20 3,082.91 3,082.91 3,082.91 3,082.91 0.0M
2023-01-19 3,060.89 3,060.89 3,060.89 3,060.89 0.0M
2023-01-18 3,089.72 3,089.72 3,089.72 3,089.72 0.0M
2023-01-17 3,037.31 3,037.31 3,037.31 3,037.31 0.0M
2023-01-16 3,012.21 3,012.21 3,012.21 3,012.21 0.0M
2023-01-13 3,035.22 3,035.22 3,035.22 3,035.22 0.0M
2023-01-12 3,044.44 3,044.44 3,044.44 3,044.44 0.0M
2023-01-11 3,045.49 3,045.49 3,045.49 3,045.49 0.0M
2023-01-10 3,018.83 3,018.83 3,018.83 3,018.83 0.0M
2023-01-06 3,014.31 3,014.31 3,014.31 3,014.31 0.0M
2023-01-05 3,007.17 3,007.17 3,007.17 3,007.17 0.0M
2023-01-04 3,011.62 3,011.62 3,011.62 3,011.62 0.0M