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
2022-12-30 46,283.69 46,412.18 45,705.48 45,714.66 0.0M
2022-12-29 45,721.43 45,889.04 45,190.65 45,889.04 0.0M
2022-12-28 46,512.89 46,578.15 46,065.38 46,559.50 0.0M
2022-12-27 46,828.17 47,003.91 46,596.95 46,615.44 0.0M
2022-12-26 46,153.43 46,494.01 45,987.74 46,245.48 0.0M
2022-12-23 45,829.14 46,117.61 45,531.37 46,024.56 0.0M
2022-12-22 46,215.53 46,600.35 45,977.30 46,527.05 0.0M
2022-12-21 46,295.00 46,684.82 45,682.44 45,812.38 0.0M
2022-12-20 47,996.03 48,321.63 45,860.54 46,406.38 0.0M
2022-12-19 48,026.98 48,347.88 47,842.23 47,881.12 0.0M
2022-12-16 48,948.94 49,098.38 48,550.41 48,620.15 0.0M
2022-12-15 49,475.75 50,065.70 49,475.75 49,815.73 0.0M
2022-12-14 49,462.16 50,005.60 49,452.28 49,995.71 0.0M
2022-12-13 49,784.94 49,922.09 49,344.10 49,402.88 0.0M
2022-12-12 48,706.13 49,139.07 48,706.13 48,981.64 0.0M
2022-12-09 48,638.94 49,390.94 48,638.94 49,198.11 0.0M
2022-12-08 48,292.47 48,321.59 47,612.84 48,205.09 0.0M
2022-12-07 48,058.47 48,846.48 48,058.47 48,544.90 0.0M
2022-12-06 48,263.68 48,807.17 48,253.98 48,642.18 0.0M
2022-12-05 48,769.87 48,808.93 48,193.69 48,525.72 0.0M
2022-12-02 49,535.24 49,535.24 48,404.39 48,828.46 0.0M
2022-12-01 50,958.52 51,230.92 50,484.35 50,484.35 0.0M
2022-11-30 50,342.35 50,525.30 49,976.45 50,443.99 0.0M
2022-11-29 50,922.87 50,974.28 50,449.94 50,820.06 0.0M
2022-11-28 52,146.12 52,166.96 51,072.55 51,406.09 0.0M
2022-11-25 52,187.87 52,260.89 51,906.23 52,114.85 0.0M
2022-11-24 51,912.14 52,380.64 51,912.14 52,156.58 0.0M
2022-11-22 50,376.32 51,123.44 50,326.51 50,924.21 0.0M
2022-11-21 49,877.85 49,937.29 49,461.79 49,808.50 0.0M
2022-11-18 49,778.59 49,996.35 49,481.64 49,531.13 0.0M
2022-11-17 49,363.25 49,817.21 49,343.51 49,491.54 0.0M
2022-11-16 49,383.02 49,521.32 48,622.37 49,343.51 0.0M
2022-11-15 49,098.72 49,510.57 49,069.30 49,392.90 0.0M
2022-11-14 49,971.62 49,971.62 49,030.08 49,030.08 0.0M
2022-11-11 49,322.69 50,187.49 49,293.86 50,081.80 0.0M
2022-11-10 47,957.06 48,161.55 47,752.57 48,044.70 0.0M
2022-11-09 49,119.36 49,168.45 48,520.47 48,687.37 0.0M
2022-11-08 48,514.75 49,300.80 48,514.75 49,089.91 0.0M
2022-11-07 47,685.55 48,127.44 47,591.54 47,930.00 0.0M
2022-11-04 47,481.51 47,568.37 46,622.60 47,008.63 0.0M
2022-11-02 47,916.47 48,475.10 47,916.47 48,253.57 0.0M
2022-11-01 47,956.89 48,176.35 47,756.51 48,157.26 0.0M
2022-10-31 47,107.82 47,708.80 47,043.10 47,708.80 0.0M
2022-10-28 45,968.80 46,685.61 45,903.64 46,229.46 0.0M
2022-10-27 47,036.53 47,036.53 46,545.97 46,545.97 0.0M
2022-10-26 47,094.00 47,532.30 47,094.00 47,168.60 0.0M
2022-10-25 46,134.59 46,892.54 46,079.80 46,627.72 0.0M
2022-10-24 46,322.65 46,486.11 45,650.65 45,659.73 0.0M
2022-10-21 45,866.06 45,866.06 45,405.46 45,405.46 0.0M
2022-10-20 45,836.15 46,236.34 45,650.01 46,059.51 0.0M
2022-10-19 46,376.54 46,821.58 46,376.54 46,534.16 0.0M
2022-10-18 46,358.00 46,502.98 45,787.13 46,358.00 0.0M
2022-10-17 45,353.09 45,537.95 45,094.30 45,306.88 0.0M
2022-10-14 45,382.86 46,583.41 45,382.86 46,212.65 0.0M
2022-10-13 44,720.93 44,720.93 44,138.16 44,138.16 0.0M
2022-10-12 44,783.59 45,161.05 44,666.75 44,828.52 0.0M
2022-10-11 45,739.14 45,776.48 44,749.68 44,936.37 0.0M
2022-10-07 46,274.00 47,014.23 46,188.59 46,672.59 0.0M
2022-10-06 47,121.91 47,836.02 47,121.91 47,450.78 0.0M
2022-10-05 47,382.43 47,541.15 46,803.57 46,980.97 0.0M
2022-10-04 45,234.62 46,699.74 45,234.62 46,682.20 0.0M
2022-10-03 42,947.62 43,883.33 42,349.80 43,866.00 0.0M
2022-09-30 44,442.68 44,514.52 43,059.74 43,320.17 0.0M
2022-09-29 44,254.68 45,068.80 44,148.49 44,900.67 0.0M
2022-09-28 44,561.55 44,787.06 43,370.83 44,245.83 0.0M
2022-09-27 45,049.16 45,594.29 45,004.48 45,102.78 0.0M
2022-09-26 46,015.02 46,024.47 44,673.31 44,682.76 0.0M
2022-09-22 46,721.16 47,366.77 46,597.74 47,243.35 0.0M
2022-09-21 48,105.59 48,164.15 47,471.21 47,471.21 0.0M
2022-09-20 48,953.29 49,282.16 48,653.44 48,798.53 0.0M
2022-09-16 48,343.68 48,617.86 48,157.63 48,363.26 0.0M
2022-09-15 48,833.67 49,165.60 48,765.33 48,960.58 0.0M
2022-09-14 49,210.50 49,301.97 48,488.91 48,814.14 0.0M
2022-09-13 50,594.13 50,866.79 50,341.66 50,816.30 0.0M
2022-09-12 50,542.89 50,721.98 50,194.66 50,493.14 0.0M
2022-09-09 49,460.69 49,924.60 49,381.73 49,746.94 0.0M
2022-09-08 48,179.54 49,352.12 48,179.54 49,352.12 0.0M
2022-09-07 47,539.46 47,539.46 46,822.07 47,281.20 0.0M
2022-09-06 47,931.87 48,439.95 47,615.52 47,826.42 0.0M
2022-09-05 47,768.67 48,104.67 47,519.08 47,931.87 0.0M
2022-09-02 48,462.36 48,462.36 47,516.47 47,999.07 0.0M
2022-09-01 48,825.79 49,004.57 48,229.87 48,259.67 0.0M
2022-08-31 49,070.91 49,660.08 49,040.95 49,660.08 0.0M
2022-08-30 49,345.15 49,997.89 49,237.99 49,929.70 0.0M
2022-08-29 48,873.57 48,954.40 48,287.53 48,711.90 0.0M
2022-08-26 50,762.31 51,004.08 50,490.32 50,520.54 0.0M
2022-08-25 50,149.91 50,539.06 49,970.30 50,369.43 0.0M
2022-08-24 50,151.06 50,361.52 49,750.17 49,890.48 0.0M
2022-08-23 50,551.26 50,551.26 49,947.14 50,110.97 0.0M
2022-08-22 50,498.67 51,206.59 50,344.77 51,196.33 0.0M
2022-08-19 51,595.28 51,728.12 51,114.99 51,298.93 0.0M
2022-08-18 51,198.44 51,281.56 50,814.04 51,094.55 0.0M
2022-08-17 51,085.09 51,946.47 51,085.09 51,946.47 0.0M
2022-08-16 50,679.77 50,710.26 50,415.49 50,669.60 0.0M
2022-08-15 50,319.88 50,862.25 50,299.79 50,822.07 0.0M
2022-08-12 49,244.78 50,219.44 49,186.88 50,219.44 0.0M
2022-08-10 48,367.00 48,415.42 47,805.39 48,250.81 0.0M
2022-08-09 49,123.07 49,211.53 48,366.27 48,415.42 0.0M
2022-08-08 48,584.96 49,142.73 48,565.39 49,142.73 0.0M
2022-08-05 47,965.26 48,937.07 47,965.26 48,927.45 0.0M
2022-08-04 48,446.36 48,504.09 47,965.26 48,109.59 0.0M
2022-08-03 47,956.46 48,262.71 47,793.77 48,109.59 0.0M
2022-08-02 48,972.32 48,972.32 47,751.98 47,851.19 0.0M
2022-08-01 48,741.93 49,607.29 48,489.13 49,607.29 0.0M
2022-07-29 49,145.23 49,233.52 48,360.48 48,615.53 0.0M
2022-07-28 49,311.15 49,399.15 48,597.35 49,047.14 0.0M
2022-07-27 48,578.60 49,085.74 48,373.79 48,890.69 0.0M
2022-07-26 48,890.69 48,958.96 48,559.09 48,763.90 0.0M
2022-07-25 48,842.95 49,277.72 48,625.56 48,763.90 0.0M
2022-07-22 48,875.57 49,533.92 48,777.31 49,406.18 0.0M
2022-07-21 48,534.16 49,150.62 48,416.73 49,131.05 0.0M
2022-07-20 47,989.90 48,925.56 47,952.47 48,925.56 0.0M
2022-07-19 46,958.77 46,986.54 46,236.76 46,782.90 0.0M
2022-07-15 46,496.07 46,662.79 45,643.95 46,283.04 0.0M
2022-07-14 45,490.28 46,467.57 45,453.40 46,310.83 0.0M
2022-07-13 46,025.45 46,337.11 45,915.45 46,098.78 0.0M
2022-07-12 47,093.45 47,093.45 45,633.92 45,832.95 0.0M
2022-07-11 47,322.76 47,875.49 46,871.37 47,387.25 0.0M
2022-07-08 46,152.33 47,041.11 45,932.42 46,060.70 0.0M
2022-07-07 45,162.90 45,902.40 44,610.51 45,813.31 0.0M
2022-07-06 45,059.66 45,096.20 44,328.91 44,548.14 0.0M
2022-07-05 45,734.97 45,988.20 45,337.04 45,671.66 0.0M
2022-07-04 44,770.27 45,263.51 44,567.69 45,219.47 0.0M
2022-07-01 45,533.76 45,787.38 43,640.67 44,039.22 0.0M
2022-06-30 46,068.77 46,272.94 45,131.43 45,289.20 0.0M
2022-06-29 46,318.12 46,657.10 46,214.54 46,402.87 0.0M
2022-06-28 46,002.01 47,080.83 46,002.01 47,080.83 0.0M
2022-06-27 45,941.07 46,193.64 45,607.31 46,103.44 0.0M
2022-06-24 44,312.15 45,102.17 44,152.37 45,102.17 0.0M
2022-06-23 44,356.51 45,138.43 44,125.48 44,383.16 0.0M
2022-06-22 45,283.85 45,283.85 44,427.59 44,427.59 0.0M
2022-06-21 43,740.25 44,939.79 43,560.32 44,597.06 0.0M
2022-06-20 44,071.35 44,149.91 42,360.52 42,840.60 0.0M
2022-06-17 43,743.06 44,014.19 42,839.28 43,643.64 0.0M
2022-06-16 45,653.14 46,420.57 45,099.87 45,189.11 0.0M
2022-06-15 45,477.44 45,678.59 44,618.00 44,618.00 0.0M
2022-06-14 45,518.48 45,827.55 45,106.38 45,715.16 0.0M
2022-06-13 47,465.99 47,573.67 46,594.78 46,829.71 0.0M
2022-06-10 49,275.89 49,587.57 48,853.61 48,944.10 0.0M
2022-06-09 50,120.29 50,754.35 50,120.29 50,271.26 0.0M
2022-06-08 49,554.66 50,321.58 49,554.66 50,321.58 0.0M
2022-06-07 49,102.86 49,609.98 49,005.34 49,161.37 0.0M
2022-06-06 47,792.31 48,858.45 47,792.31 48,761.53 0.0M
2022-06-03 48,720.94 48,855.69 48,056.83 48,461.07 0.0M
2022-06-02 48,377.64 48,416.63 47,695.30 48,124.20 0.0M
2022-06-01 47,694.45 48,766.77 47,694.45 48,738.30 0.0M
2022-05-31 47,629.88 48,109.24 47,371.02 47,447.72 0.0M
2022-05-30 47,160.21 48,121.54 46,975.35 47,936.67 0.0M
2022-05-27 46,720.54 46,757.14 46,080.16 46,217.38 0.0M
2022-05-26 45,778.22 46,436.24 45,741.67 45,741.67 0.0M
2022-05-25 45,686.81 46,053.04 45,256.50 45,695.97 0.0M
2022-05-24 46,598.17 46,691.33 45,778.37 45,778.37 0.0M
2022-05-23 46,433.18 46,735.05 46,204.49 46,579.54 0.0M
2022-05-20 44,956.65 45,809.81 44,920.73 45,737.96 0.0M
2022-05-19 44,469.32 45,041.10 43,980.55 44,902.77 0.0M
2022-05-18 45,803.22 46,400.42 45,613.21 46,110.87 0.0M
2022-05-17 45,152.08 45,476.59 44,917.71 45,242.22 0.0M
2022-05-16 46,045.46 46,045.46 44,872.44 45,070.95 0.0M
2022-05-13 43,803.70 45,298.59 43,777.62 45,116.07 0.0M
2022-05-12 43,838.88 44,373.07 43,340.31 43,456.05 0.0M
2022-05-11 44,569.58 44,939.04 44,236.17 44,515.52 0.0M
2022-05-10 45,037.85 45,294.53 43,974.47 45,056.19 0.0M
2022-05-09 46,903.99 47,028.02 45,835.39 45,835.39 0.0M
2022-05-06 46,974.82 47,864.68 46,450.28 47,705.44 0.0M
2022-05-02 46,937.50 47,415.88 46,290.28 46,834.32 0.0M
2022-04-28 45,135.27 46,981.01 45,099.25 46,899.98 0.0M
2022-04-27 44,623.65 45,045.75 44,137.31 45,018.22 0.0M
2022-04-26 46,008.96 46,210.39 45,578.63 45,880.78 0.0M
2022-04-25 45,713.99 46,063.24 45,308.10 45,780.06 0.0M
2022-04-22 47,428.00 47,428.00 46,586.77 47,195.94 0.0M
2022-04-21 47,669.14 48,442.00 47,669.14 48,346.59 0.0M
2022-04-20 47,576.43 48,240.20 47,258.57 47,707.31 0.0M
2022-04-19 46,808.75 46,919.10 46,146.62 46,744.38 0.0M
2022-04-18 46,084.02 46,233.74 45,176.38 45,981.09 0.0M
2022-04-15 46,558.42 47,107.95 46,065.74 46,785.81 0.0M
2022-04-14 46,638.70 47,373.24 46,610.80 47,373.24 0.0M
2022-04-13 45,450.19 46,607.47 45,423.07 46,489.93 0.0M
2022-04-12 46,080.08 46,163.76 45,094.50 45,206.08 0.0M
2022-04-11 46,676.56 46,882.68 46,105.05 46,489.18 0.0M
2022-04-08 47,106.43 47,330.35 46,192.11 46,845.20 0.0M
2022-04-07 46,967.07 47,034.48 46,109.97 46,649.27 0.0M
2022-04-06 48,755.23 48,804.70 47,963.59 48,151.60 0.0M
2022-04-05 50,352.43 50,402.14 49,159.48 49,477.60 0.0M
2022-04-04 49,361.62 49,716.10 49,125.30 49,706.25 0.0M
2022-04-01 48,700.71 49,401.37 48,079.00 49,233.61 0.0M
2022-03-31 49,664.92 50,562.60 49,342.16 49,342.16 0.0M
2022-03-30 51,186.04 51,186.04 49,511.54 50,431.48 0.0M
2022-03-29 51,245.83 51,682.19 51,002.29 51,682.19 0.0M
2022-03-28 51,117.02 51,168.18 50,165.49 50,738.45 0.0M
2022-03-25 51,700.22 51,792.31 50,697.53 51,157.95 0.0M
2022-03-24 50,035.62 51,157.95 49,658.11 51,157.95 0.0M
2022-03-23 49,864.76 51,122.35 49,864.76 51,015.11 0.0M
2022-03-22 48,192.35 48,905.25 48,192.35 48,743.66 0.0M
2022-03-18 46,943.93 47,639.81 46,943.93 47,526.97 0.0M
2022-03-17 46,105.13 47,207.35 46,087.20 47,019.16 0.0M
2022-03-16 44,213.69 45,040.85 44,170.15 44,805.76 0.0M
2022-03-15 42,814.54 43,885.98 42,805.97 43,534.55 0.0M
2022-03-14 42,933.47 43,525.07 42,832.05 42,857.40 0.0M
2022-03-11 42,843.16 42,983.06 41,741.48 42,257.35 0.0M
2022-03-10 41,719.32 43,766.05 41,711.23 43,717.51 0.0M
2022-03-09 40,813.69 41,558.85 40,279.12 40,449.21 0.0M
2022-03-08 41,331.35 41,979.65 40,337.84 40,497.81 0.0M
2022-03-07 43,452.05 43,452.05 41,482.63 42,097.52 0.0M
2022-03-04 45,818.47 45,929.77 44,139.70 44,557.07 0.0M
2022-03-03 46,275.29 46,728.35 46,130.31 46,374.97 0.0M
2022-03-02 46,097.94 46,097.94 45,211.44 45,305.75 0.0M
2022-03-01 47,518.07 47,844.62 47,116.87 47,154.19 0.0M
2022-02-28 46,262.92 46,779.52 45,774.00 46,650.37 0.0M
2022-02-25 45,645.22 46,260.21 45,455.29 46,124.55 0.0M
2022-02-24 45,860.19 46,249.78 44,524.45 45,220.15 0.0M
2022-02-22 46,513.66 46,906.14 45,786.14 46,379.64 0.0M
2022-02-21 47,348.75 48,067.33 46,795.25 47,863.41 0.0M
2022-02-18 47,907.32 48,816.95 47,604.11 48,552.86 0.0M
2022-02-17 49,620.51 49,620.51 48,388.20 48,904.98 0.0M
2022-02-16 49,382.34 49,767.01 49,295.79 49,690.08 0.0M
2022-02-15 49,052.21 49,061.99 47,683.13 48,084.07 0.0M
2022-02-14 49,330.42 49,401.18 48,066.83 48,895.74 0.0M
2022-02-10 50,593.47 50,903.56 49,893.29 50,543.46 0.0M
2022-02-09 49,708.96 50,288.23 49,473.33 50,013.32 0.0M
2022-02-08 48,983.33 49,499.35 48,924.91 49,090.42 0.0M
2022-02-07 48,544.54 48,769.55 47,947.76 48,681.50 0.0M
2022-02-04 48,209.90 49,013.07 47,745.41 48,916.30 0.0M
2022-02-03 48,620.39 48,856.70 48,256.08 48,384.08 0.0M
2022-02-02 47,823.98 49,268.62 47,814.54 49,230.85 0.0M
2022-02-01 47,663.38 48,390.27 47,040.33 47,210.25 0.0M
2022-01-31 46,016.39 47,450.65 45,581.49 47,200.81 0.0M
2022-01-28 45,668.62 46,417.87 45,079.92 46,266.23 0.0M
2022-01-27 47,600.33 47,769.73 44,240.64 44,598.26 0.0M
2022-01-26 47,489.57 47,735.48 46,742.37 47,054.50 0.0M
2022-01-25 48,466.36 48,485.95 46,546.51 47,290.95 0.0M
2022-01-24 48,067.30 49,151.53 47,666.82 48,975.71 0.0M
2022-01-21 48,374.39 49,016.88 47,474.91 48,838.96 0.0M
2022-01-20 48,326.67 49,780.84 47,890.42 49,422.14 0.0M
2022-01-19 50,265.44 50,471.58 48,173.20 48,472.09 0.0M
2022-01-18 52,416.65 52,842.80 51,075.83 51,533.16 0.0M
2022-01-17 51,959.41 52,670.06 51,815.22 51,969.71 0.0M
2022-01-14 52,237.51 52,269.29 50,680.23 51,495.95 0.0M
2022-01-13 53,387.32 53,430.28 52,925.51 52,968.47 0.0M
2022-01-12 52,638.11 53,781.96 52,617.31 53,698.77 0.0M
2022-01-11 52,339.59 52,465.48 51,217.05 51,993.39 0.0M
2022-01-07 53,148.37 53,568.59 51,719.59 52,454.99 0.0M
2022-01-06 54,183.40 54,325.87 52,528.53 52,528.53 0.0M
2022-01-05 54,699.37 54,927.47 54,482.14 54,797.13 0.0M
2022-01-04 53,534.01 54,381.60 53,010.81 54,308.35 0.0M