TOPIX Leveraged x2 (TOPXLEV2)

TOPXLEV2
🏛️ 日本 →
112,503.27
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 52,309.65 52,762.59 51,677.64 52,320.18 0.0M
2021-12-29 52,784.35 53,144.66 52,286.29 52,667.79 0.0M
2021-12-28 52,439.03 52,985.70 52,284.31 52,985.70 0.0M
2021-12-27 52,061.80 52,103.43 51,499.75 51,572.61 0.0M
2021-12-24 52,406.22 52,531.44 51,947.06 52,040.98 0.0M
2021-12-23 51,735.94 52,176.64 51,592.46 52,176.64 0.0M
2021-12-22 51,520.22 51,653.22 50,978.01 51,244.00 0.0M
2021-12-21 50,943.22 51,489.82 50,496.00 51,151.93 0.0M
2021-12-20 51,093.53 51,197.43 49,639.06 49,691.01 0.0M
2021-12-17 53,046.79 53,271.34 51,720.89 51,945.44 0.0M
2021-12-16 53,069.01 53,536.54 52,767.72 53,463.81 0.0M
2021-12-15 51,340.29 52,183.45 51,340.29 51,946.96 0.0M
2021-12-14 51,567.18 52,011.28 51,050.79 51,412.27 0.0M
2021-12-13 52,329.66 52,422.37 51,577.68 51,639.48 0.0M
2021-12-10 52,175.15 52,436.71 51,380.02 51,505.57 0.0M
2021-12-09 52,850.88 53,083.71 52,311.16 52,311.16 0.0M
2021-12-08 53,133.90 53,248.89 52,517.16 52,914.38 0.0M
2021-12-07 50,823.63 52,526.76 50,352.76 52,266.28 0.0M
2021-12-06 50,831.47 50,871.97 49,818.89 50,092.28 0.0M
2021-12-03 49,393.38 50,628.95 49,079.58 50,628.95 0.0M
2021-12-02 48,852.11 49,724.47 48,812.46 49,030.55 0.0M
2021-12-01 49,330.02 50,027.72 48,465.27 49,565.86 0.0M
2021-11-30 51,150.20 51,692.00 49,133.49 49,133.49 0.0M
2021-11-29 50,594.02 51,760.69 49,989.85 50,166.93 0.0M
2021-11-26 53,711.57 53,711.57 51,638.64 52,083.61 0.0M
2021-11-25 54,383.67 54,588.53 54,211.16 54,265.07 0.0M
2021-11-24 55,002.03 55,432.50 53,699.55 53,909.27 0.0M
2021-11-22 54,824.83 55,300.22 54,482.11 55,189.67 0.0M
2021-11-19 54,719.20 55,365.79 54,686.32 55,278.11 0.0M
2021-11-18 54,653.04 55,301.45 54,202.45 54,795.91 0.0M
2021-11-17 55,862.08 55,862.08 54,916.40 54,949.77 0.0M
2021-11-16 55,628.44 56,272.32 55,417.52 55,628.44 0.0M
2021-11-15 55,704.60 56,002.02 55,330.08 55,506.33 0.0M
2021-11-12 54,239.47 55,345.08 54,239.47 55,076.73 0.0M
2021-11-11 53,243.92 53,937.20 53,169.26 53,670.56 0.0M
2021-11-10 53,900.71 54,062.44 53,253.77 53,329.25 0.0M
2021-11-09 55,073.24 55,522.59 53,889.57 53,911.49 0.0M
2021-11-08 55,515.93 55,526.96 54,777.19 54,799.24 0.0M
2021-11-05 55,733.76 55,756.12 54,693.99 55,130.02 0.0M
2021-11-04 55,497.32 55,901.46 55,278.87 55,901.46 0.0M
2021-11-02 54,867.08 55,154.75 54,435.58 54,612.60 0.0M
2021-11-01 54,324.14 55,320.71 54,165.11 55,320.71 0.0M
2021-10-29 52,914.24 53,200.03 51,876.91 53,009.50 0.0M
2021-10-28 52,957.03 53,268.35 52,312.91 52,924.82 0.0M
2021-10-27 53,827.28 54,021.40 53,223.32 53,676.29 0.0M
2021-10-26 53,618.61 54,208.98 53,460.47 53,924.34 0.0M
2021-10-25 52,393.53 53,157.78 52,382.91 52,711.96 0.0M
2021-10-22 52,553.47 53,645.24 52,415.67 53,072.86 0.0M
2021-10-21 54,174.47 54,326.89 52,987.77 52,998.66 0.0M
2021-10-20 54,946.95 55,197.10 54,359.63 54,435.76 0.0M
2021-10-19 54,187.00 54,532.56 53,938.64 54,381.38 0.0M
2021-10-18 54,459.11 54,469.96 53,732.26 53,992.63 0.0M
2021-10-15 53,258.96 54,252.60 53,081.15 54,242.14 0.0M
2021-10-14 51,625.83 52,296.70 51,543.26 52,296.70 0.0M
2021-10-13 51,834.31 52,355.05 51,511.45 51,605.19 0.0M
2021-10-12 52,707.61 52,707.61 51,925.98 52,073.85 0.0M
2021-10-11 51,038.17 52,813.24 50,946.36 52,813.24 0.0M
2021-10-08 51,107.29 51,855.20 51,007.57 51,007.57 0.0M
2021-10-07 50,260.61 50,850.38 49,750.81 49,860.77 0.0M
2021-10-06 50,936.08 51,851.22 49,246.59 49,980.72 0.0M
2021-10-05 50,633.67 50,840.30 49,280.27 50,282.41 0.0M
2021-10-04 53,340.69 53,382.53 51,290.33 51,656.47 0.0M
2021-10-01 53,606.12 54,141.85 52,097.32 52,305.05 0.0M
2021-09-30 55,140.57 55,294.88 54,313.96 54,666.65 0.0M
2021-09-29 55,257.04 55,406.57 54,095.31 55,107.51 0.0M
2021-09-28 57,569.33 57,638.75 56,470.24 57,511.49 0.0M
2021-09-27 58,345.88 58,809.96 57,765.79 57,847.00 0.0M
2021-09-24 57,210.98 58,042.69 57,155.53 58,009.43 0.0M
2021-09-22 56,206.21 56,398.66 55,447.74 55,447.74 0.0M
2021-09-21 56,602.43 57,118.06 55,934.45 56,602.43 0.0M
2021-09-17 58,095.53 58,745.55 57,782.13 58,594.65 0.0M
2021-09-16 58,668.08 58,761.50 57,523.68 58,037.49 0.0M
2021-09-15 58,709.94 58,781.52 57,970.25 58,387.82 0.0M
2021-09-14 58,880.63 59,699.23 58,763.69 59,652.45 0.0M
2021-09-13 57,703.96 58,471.33 57,483.05 58,471.33 0.0M
2021-09-10 56,830.69 58,134.15 56,830.69 58,134.15 0.0M
2021-09-09 56,752.49 57,246.89 56,430.55 56,672.01 0.0M
2021-09-08 56,390.41 57,488.34 56,311.18 57,488.34 0.0M
2021-09-07 56,195.37 57,015.09 56,106.75 56,594.15 0.0M
2021-09-06 54,965.48 55,473.12 54,965.48 55,386.72 0.0M
2021-09-03 52,570.65 54,161.17 52,570.65 54,004.21 0.0M
2021-09-02 52,236.04 52,517.77 51,797.78 52,319.52 0.0M
2021-09-01 51,386.02 52,255.24 51,386.02 52,173.43 0.0M
2021-08-31 50,219.85 51,545.16 49,946.70 51,130.37 0.0M
2021-08-30 50,198.07 50,584.06 49,940.75 50,584.06 0.0M
2021-08-27 49,365.91 49,555.24 49,007.17 49,485.48 0.0M
2021-08-26 50,033.64 50,093.45 49,595.01 49,824.29 0.0M
2021-08-25 49,923.86 50,411.55 49,754.66 49,844.23 0.0M
2021-08-24 49,335.26 49,959.76 49,335.26 49,764.61 0.0M
2021-08-23 47,979.29 48,958.27 47,979.29 48,788.83 0.0M
2021-08-20 47,727.22 48,215.80 46,903.35 47,066.21 0.0M
2021-08-19 48,589.43 48,816.07 47,879.95 47,899.66 0.0M
2021-08-18 48,859.10 49,620.99 48,595.36 49,269.35 0.0M
2021-08-17 49,668.18 49,875.34 48,839.56 48,839.56 0.0M
2021-08-16 50,444.13 50,525.67 49,129.26 49,322.92 0.0M
2021-08-13 50,953.80 51,167.21 50,801.37 50,963.96 0.0M
2021-08-12 51,279.28 51,686.02 50,781.03 50,811.53 0.0M
2021-08-11 50,442.65 50,951.87 50,442.65 50,842.04 0.0M
2021-08-10 49,784.66 50,657.03 49,705.36 49,923.45 0.0M
2021-08-06 49,467.48 49,715.21 49,259.38 49,566.57 0.0M
2021-08-05 48,986.29 49,546.75 48,986.29 49,546.75 0.0M
2021-08-04 49,560.56 49,610.22 49,024.23 49,163.28 0.0M
2021-08-03 49,549.61 49,920.51 49,218.81 49,659.88 0.0M
2021-08-02 49,052.12 50,217.28 48,994.35 50,120.99 0.0M
2021-07-30 49,265.73 49,354.84 48,137.06 48,146.96 0.0M
2021-07-29 49,542.63 49,670.29 49,208.74 49,503.35 0.0M
2021-07-28 49,300.92 49,741.38 48,790.40 49,100.72 0.0M
2021-07-27 49,824.38 50,199.96 49,755.19 50,051.70 0.0M
2021-07-26 49,844.58 50,028.30 49,254.76 49,419.14 0.0M
2021-07-21 48,754.92 49,363.77 48,136.57 48,345.86 0.0M
2021-07-20 47,478.48 48,079.85 47,313.60 47,565.78 0.0M
2021-07-19 48,735.92 49,054.59 48,128.46 48,496.92 0.0M
2021-07-16 49,590.81 50,333.36 49,480.43 49,791.50 0.0M
2021-07-15 51,190.66 51,272.91 50,080.28 50,172.81 0.0M
2021-07-14 51,014.07 51,768.08 51,014.07 51,406.57 0.0M
2021-07-13 51,430.35 51,929.18 51,399.81 51,644.13 0.0M
2021-07-12 50,383.57 51,018.12 50,364.05 50,900.98 0.0M
2021-07-09 48,024.39 49,018.54 47,207.41 48,811.83 0.0M
2021-07-08 49,977.19 50,097.47 49,215.40 49,215.40 0.0M
2021-07-07 49,862.55 50,464.29 49,576.98 50,117.52 0.0M
2021-07-06 51,045.34 51,288.75 50,710.65 50,994.63 0.0M
2021-07-05 50,812.83 50,874.14 50,455.21 50,710.65 0.0M
2021-07-02 50,506.33 51,199.16 50,456.13 51,088.71 0.0M
2021-07-01 50,709.37 50,709.37 49,983.22 50,205.10 0.0M
2021-06-30 51,127.07 51,289.42 50,426.98 50,426.98 0.0M
2021-06-29 50,886.10 50,948.00 50,401.28 50,731.37 0.0M
2021-06-28 51,772.65 51,782.93 51,361.26 51,577.24 0.0M
2021-06-25 51,463.46 51,544.44 51,038.31 51,422.97 0.0M
2021-06-24 50,532.02 50,795.73 50,288.59 50,613.16 0.0M
2021-06-23 51,022.13 51,401.44 50,714.59 50,714.59 0.0M
2021-06-22 49,869.45 51,277.21 49,811.59 51,257.92 0.0M
2021-06-21 49,072.26 49,203.98 47,724.62 48,210.99 0.0M
2021-06-18 51,508.67 51,508.67 50,663.08 50,663.08 0.0M
2021-06-17 52,019.65 52,197.16 51,330.51 51,560.23 0.0M
2021-06-16 52,019.73 52,593.79 51,967.55 52,207.60 0.0M
2021-06-15 51,518.98 52,238.09 51,447.07 52,186.73 0.0M
2021-06-14 51,701.94 51,844.93 51,140.19 51,364.89 0.0M
2021-06-11 51,294.02 51,365.72 50,587.29 51,068.69 0.0M
2021-06-10 51,007.15 51,498.98 50,802.22 51,212.08 0.0M
2021-06-09 51,418.05 51,572.61 51,170.75 51,232.57 0.0M
2021-06-08 51,356.52 51,839.95 51,222.81 51,521.09 0.0M
2021-06-07 51,941.99 51,941.99 51,233.41 51,428.52 0.0M
2021-06-04 50,987.16 51,387.42 50,679.27 51,346.37 0.0M
2021-06-03 50,498.00 51,699.13 50,498.00 51,315.58 0.0M
2021-06-02 49,762.92 50,686.11 49,177.24 50,467.72 0.0M
2021-06-01 49,900.99 50,009.81 48,931.46 49,633.87 0.0M
2021-05-31 50,470.43 50,612.51 49,303.31 49,465.69 0.0M
2021-05-28 50,060.17 50,832.43 50,060.17 50,744.45 0.0M
2021-05-27 49,074.82 49,292.06 48,699.60 48,877.34 0.0M
2021-05-26 48,907.52 49,597.89 48,848.35 49,371.05 0.0M
2021-05-25 49,292.28 49,409.83 49,008.21 49,311.88 0.0M
2021-05-24 48,541.86 49,357.53 48,532.15 48,978.82 0.0M
2021-05-21 48,272.54 48,820.98 48,214.81 48,551.57 0.0M
2021-05-20 47,666.72 48,397.39 47,637.88 48,108.97 0.0M
2021-05-19 47,719.77 48,479.71 47,495.69 48,070.51 0.0M
2021-05-18 47,721.11 48,921.46 47,721.11 48,713.53 0.0M
2021-05-17 48,179.20 48,188.70 46,802.11 47,257.98 0.0M
2021-05-14 46,826.64 47,806.39 46,661.82 47,485.91 0.0M
2021-05-13 46,689.75 46,878.70 45,631.63 45,782.79 0.0M
2021-05-12 48,619.90 48,853.51 46,429.82 47,237.71 0.0M
2021-05-11 50,385.20 50,538.48 48,453.99 48,668.57 0.0M
2021-05-10 50,268.63 51,250.56 50,178.46 51,090.25 0.0M
2021-05-07 49,958.84 50,367.28 49,729.71 50,098.30 0.0M
2021-05-06 49,374.52 50,360.27 49,239.22 49,809.41 0.0M
2021-04-30 48,966.31 49,112.95 48,291.79 48,321.12 0.0M
2021-04-28 48,615.91 49,189.35 48,450.68 48,878.33 0.0M
2021-04-27 49,267.59 49,267.59 48,596.47 48,596.47 0.0M
2021-04-26 49,562.93 49,631.78 48,795.73 49,346.54 0.0M
2021-04-23 49,020.71 49,258.63 48,644.01 49,179.33 0.0M
2021-04-22 49,039.87 49,594.64 48,714.66 49,565.94 0.0M
2021-04-21 48,352.95 48,422.67 47,386.89 47,825.11 0.0M
2021-04-20 50,465.15 50,465.15 49,601.79 49,797.07 0.0M
2021-04-19 51,606.97 51,865.05 51,255.97 51,390.17 0.0M
2021-04-16 51,740.95 51,813.09 51,184.49 51,617.29 0.0M
2021-04-15 51,319.93 52,046.35 51,299.47 51,524.55 0.0M
2021-04-14 51,279.82 51,331.31 50,847.25 51,156.23 0.0M
2021-04-13 51,465.33 52,193.66 51,362.75 51,496.10 0.0M
2021-04-12 51,992.00 52,022.93 51,290.94 51,290.94 0.0M
2021-04-09 51,477.07 52,551.21 51,466.84 51,548.68 0.0M
2021-04-08 51,638.24 51,669.42 50,858.67 51,149.71 0.0M
2021-04-07 51,622.12 52,114.45 51,088.77 51,970.85 0.0M
2021-04-06 53,090.68 53,090.68 51,146.27 51,283.65 0.0M
2021-04-05 52,659.54 52,993.69 52,325.39 52,837.06 0.0M
2021-04-02 52,364.97 52,642.96 51,829.58 52,210.53 0.0M
2021-04-01 52,207.76 52,341.10 51,274.38 51,479.52 0.0M
2021-03-31 51,915.32 52,503.95 51,284.64 51,284.64 0.0M
2021-03-30 52,716.67 52,823.45 51,990.58 52,556.51 0.0M
2021-03-29 54,045.38 54,045.38 52,447.72 53,389.38 0.0M
2021-03-26 52,460.63 53,015.76 52,316.70 52,902.68 0.0M
2021-03-25 50,581.72 51,731.76 50,581.72 51,401.75 0.0M
2021-03-24 51,444.66 51,789.72 49,813.49 50,001.70 0.0M
2021-03-23 53,879.65 53,954.24 52,281.16 52,281.16 0.0M
2021-03-22 53,718.64 53,805.79 52,770.86 53,282.88 0.0M
2021-03-19 53,525.95 54,557.17 53,525.95 54,470.33 0.0M
2021-03-18 53,565.11 54,444.45 53,427.39 54,274.94 0.0M
2021-03-17 52,348.38 52,971.83 52,295.55 52,971.83 0.0M
2021-03-16 52,114.70 52,834.46 52,114.70 52,834.46 0.0M
2021-03-15 51,664.68 52,156.43 51,357.33 52,156.43 0.0M
2021-03-12 50,027.33 51,224.15 49,748.07 51,224.15 0.0M
2021-03-11 49,609.83 49,986.79 49,421.35 49,867.75 0.0M
2021-03-10 49,530.62 49,748.38 49,253.47 49,599.91 0.0M
2021-03-09 48,776.71 49,519.99 48,274.75 49,491.03 0.0M
2021-03-08 49,513.83 49,591.28 47,858.53 48,265.10 0.0M
2021-03-05 47,520.78 48,400.62 46,554.87 48,400.62 0.0M
2021-03-04 48,002.82 48,286.05 46,830.83 47,817.25 0.0M
2021-03-03 48,591.28 48,871.65 48,136.88 48,832.98 0.0M
2021-03-02 49,324.25 49,353.49 47,755.16 48,339.91 0.0M
2021-03-01 48,027.45 48,795.29 47,971.27 48,729.75 0.0M
2021-02-26 48,840.78 48,840.78 46,819.51 46,819.51 0.0M
2021-02-25 50,051.07 50,285.50 49,836.17 50,031.53 0.0M
2021-02-24 50,400.94 50,471.89 48,839.84 48,839.84 0.0M
2021-02-22 51,136.51 51,437.66 50,584.38 50,684.77 0.0M
2021-02-19 50,131.83 50,508.30 49,826.58 50,192.88 0.0M
2021-02-18 51,933.63 52,203.57 50,656.57 50,874.60 0.0M
2021-02-17 52,037.90 52,235.88 51,548.16 51,912.86 0.0M
2021-02-16 51,801.64 52,615.55 51,605.89 52,100.42 0.0M
2021-02-15 51,109.46 51,644.38 50,917.70 51,513.17 0.0M
2021-02-12 50,544.01 50,664.74 50,141.59 50,463.53 0.0M
2021-02-10 49,802.24 50,502.69 49,702.18 50,302.56 0.0M
2021-02-09 50,072.36 50,322.12 49,542.86 50,032.39 0.0M
2021-02-08 48,639.71 49,971.78 48,639.71 49,952.47 0.0M
2021-02-05 47,699.65 48,319.62 47,530.57 48,263.26 0.0M
2021-02-04 47,250.58 47,572.01 46,796.80 46,966.97 0.0M
2021-02-03 46,633.70 47,269.49 46,606.06 47,269.49 0.0M
2021-02-02 45,619.42 46,116.86 45,293.82 46,071.63 0.0M
2021-02-01 44,160.76 45,362.90 44,160.76 45,221.47 0.0M
2021-01-29 45,959.94 46,051.33 44,177.84 44,196.12 0.0M
2021-01-28 45,189.89 46,069.00 44,806.45 45,694.91 0.0M
2021-01-27 46,650.28 46,862.62 46,327.15 46,761.06 0.0M
2021-01-26 46,357.80 46,676.47 46,151.60 46,160.97 0.0M
2021-01-25 46,910.53 46,910.53 46,472.55 46,863.93 0.0M
2021-01-22 46,219.37 46,724.70 46,191.30 46,593.69 0.0M
2021-01-21 46,577.53 47,234.07 46,577.53 46,790.21 0.0M
2021-01-20 46,756.77 46,756.77 45,788.49 46,235.39 0.0M
2021-01-19 46,211.27 46,791.33 46,174.44 46,551.94 0.0M
2021-01-18 45,952.46 46,362.50 45,747.44 46,036.33 0.0M
2021-01-15 47,601.21 47,601.21 46,519.58 46,595.48 0.0M
2021-01-14 46,876.05 48,069.56 46,735.08 47,439.91 0.0M
2021-01-13 46,475.53 47,128.80 46,391.54 46,988.82 0.0M
2021-01-12 46,159.84 46,801.72 45,890.06 46,662.18 0.0M
2021-01-08 45,376.89 46,513.34 45,232.58 46,513.34 0.0M
2021-01-07 44,634.80 45,629.59 44,634.80 45,097.29 0.0M
2021-01-06 43,396.99 43,961.04 43,336.24 43,631.28 0.0M
2021-01-05 43,362.17 43,675.76 43,083.43 43,388.31 0.0M
2021-01-04 44,373.09 44,373.09 42,681.68 43,553.81 0.0M