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
2023-12-29 70,001.13 70,784.98 69,455.23 70,253.08 0.0M
2023-12-28 69,467.77 70,071.35 69,383.55 69,987.13 0.0M
2023-12-27 69,469.86 70,320.90 69,305.14 70,183.64 0.0M
2023-12-26 68,632.54 68,728.51 68,111.56 68,632.54 0.0M
2023-12-25 69,399.62 69,399.62 68,426.98 68,550.28 0.0M
2023-12-22 68,210.37 69,147.17 68,101.75 68,495.48 0.0M
2023-12-21 68,023.06 68,189.31 67,524.32 67,884.52 0.0M
2023-12-20 68,818.79 70,021.82 68,818.79 69,269.92 0.0M
2023-12-19 67,343.42 68,475.24 66,656.24 68,353.98 0.0M
2023-12-18 67,302.09 67,465.95 66,114.17 67,370.37 0.0M
2023-12-15 67,825.15 68,839.69 67,811.62 68,271.55 0.0M
2023-12-14 69,320.75 69,599.26 67,106.61 67,635.77 0.0M
2023-12-13 69,821.80 70,086.01 69,140.40 69,627.11 0.0M
2023-12-12 70,577.54 70,661.36 69,445.95 69,529.77 0.0M
2023-12-11 68,996.10 70,068.23 68,955.39 69,851.09 0.0M
2023-12-08 68,821.49 69,227.23 67,408.41 67,856.12 0.0M
2023-12-07 70,556.09 70,713.58 69,611.14 69,954.76 0.0M
2023-12-06 69,366.22 71,711.08 69,338.64 71,586.94 0.0M
2023-12-05 69,990.33 70,228.82 68,797.87 68,966.22 0.0M
2023-12-04 70,544.09 70,658.22 69,245.91 70,144.65 0.0M
2023-12-01 71,470.46 71,640.56 71,059.39 71,328.71 0.0M
2023-11-30 70,116.34 70,875.11 69,568.33 70,875.11 0.0M
2023-11-29 70,427.20 70,995.05 69,887.74 70,256.85 0.0M
2023-11-28 71,551.09 71,551.09 70,467.64 70,980.85 0.0M
2023-11-27 72,113.41 72,415.08 70,992.93 71,280.23 0.0M
2023-11-24 72,110.35 72,280.89 71,740.84 71,826.11 0.0M
2023-11-22 69,973.92 71,523.58 69,973.92 71,058.68 0.0M
2023-11-21 70,693.42 70,806.58 69,745.75 70,438.82 0.0M
2023-11-20 71,813.49 72,661.06 70,463.13 70,721.71 0.0M
2023-11-17 70,065.65 71,827.86 69,981.06 71,827.86 0.0M
2023-11-16 70,587.64 71,394.28 69,936.67 70,488.58 0.0M
2023-11-15 70,453.36 70,950.97 70,163.09 70,757.46 0.0M
2023-11-14 69,455.60 69,647.69 69,085.13 69,112.58 0.0M
2023-11-13 69,469.32 69,483.04 68,261.88 68,604.90 0.0M
2023-11-10 67,823.90 68,673.41 67,234.72 68,604.90 0.0M
2023-11-09 67,239.32 68,816.39 66,530.97 68,508.99 0.0M
2023-11-08 68,781.59 68,822.63 66,264.02 66,825.00 0.0M
2023-11-07 69,841.21 69,925.27 68,342.11 68,412.16 0.0M
2023-11-06 69,522.32 70,526.15 69,264.57 70,051.36 0.0M
2023-11-02 68,336.92 68,739.77 67,396.94 67,826.65 0.0M
2023-11-01 65,697.48 67,244.05 65,697.48 67,141.80 0.0M
2023-10-31 63,206.45 64,296.44 62,680.26 63,908.05 0.0M
2023-10-30 62,745.02 63,116.07 62,143.67 62,642.67 0.0M
2023-10-27 62,889.86 64,060.49 62,603.43 63,973.31 0.0M
2023-10-26 63,022.17 63,444.45 61,896.09 62,267.19 0.0M
2023-10-25 64,019.83 64,816.28 63,779.63 63,981.90 0.0M
2023-10-24 63,463.12 63,576.70 60,749.95 63,210.73 0.0M
2023-10-23 63,558.38 63,929.91 63,097.16 63,097.16 0.0M
2023-10-20 63,670.74 64,729.34 63,335.09 64,058.03 0.0M
2023-10-19 64,774.20 65,358.11 64,190.29 64,548.60 0.0M
2023-10-18 66,419.58 66,538.68 65,427.06 66,353.41 0.0M
2023-10-17 66,636.86 67,183.71 65,582.23 66,168.14 0.0M
2023-10-16 66,000.38 66,174.98 64,697.56 65,100.49 0.0M
2023-10-13 68,095.85 68,441.58 66,865.03 67,155.45 0.0M
2023-10-12 67,857.93 69,187.16 67,857.93 69,146.88 0.0M
2023-10-11 67,550.70 67,847.21 67,065.50 67,132.89 0.0M
2023-10-10 66,018.44 67,608.77 66,005.51 67,388.97 0.0M
2023-10-06 64,673.75 65,462.30 64,247.16 64,647.90 0.0M
2023-10-05 62,895.47 64,746.80 62,510.30 64,634.97 0.0M
2023-10-04 63,641.96 63,798.88 62,046.66 62,125.12 0.0M
2023-10-03 67,085.98 67,085.98 65,137.54 65,381.10 0.0M
2023-10-02 69,099.82 70,081.70 67,654.28 67,654.28 0.0M
2023-09-29 69,770.56 69,770.56 67,741.38 68,186.13 0.0M
2023-09-28 70,222.28 70,694.43 68,705.66 69,492.59 0.0M
2023-09-27 70,116.91 71,538.59 69,619.33 71,538.59 0.0M
2023-09-26 71,989.63 71,989.63 70,925.46 71,083.65 0.0M
2023-09-25 71,675.04 72,131.66 71,132.80 71,903.35 0.0M
2023-09-22 70,542.94 72,007.20 70,083.56 71,346.84 0.0M
2023-09-21 72,874.80 73,269.82 71,660.46 71,777.51 0.0M
2023-09-20 74,780.05 74,780.05 73,093.06 73,152.78 0.0M
2023-09-19 74,064.39 74,705.31 73,676.85 74,645.69 0.0M
2023-09-15 74,058.37 75,111.54 74,043.75 74,526.45 0.0M
2023-09-14 72,250.00 73,437.24 71,935.31 73,136.85 0.0M
2023-09-13 71,534.81 72,007.31 71,148.21 71,520.49 0.0M
2023-09-12 71,141.28 71,648.42 70,451.00 71,592.08 0.0M
2023-09-11 70,985.66 71,295.21 70,057.01 70,436.91 0.0M
2023-09-08 71,228.67 71,731.39 70,122.68 70,352.49 0.0M
2023-09-07 72,092.56 72,657.03 71,716.25 71,817.57 0.0M
2023-09-06 71,881.48 72,582.00 71,838.60 72,367.56 0.0M
2023-09-05 71,295.97 71,580.93 70,498.09 71,481.19 0.0M
2023-09-04 70,289.50 71,238.98 69,996.28 71,238.98 0.0M
2023-09-01 68,549.40 70,062.33 68,549.40 69,814.76 0.0M
2023-08-31 67,767.70 69,067.28 67,767.70 68,769.46 0.0M
2023-08-30 67,646.21 68,236.78 67,498.57 67,686.48 0.0M
2023-08-29 67,283.27 67,617.75 66,881.90 67,109.34 0.0M
2023-08-28 66,050.48 66,973.26 65,985.49 66,895.28 0.0M
2023-08-25 64,812.74 65,408.08 64,812.74 64,984.73 0.0M
2023-08-24 65,755.37 66,319.51 65,637.29 66,148.95 0.0M
2023-08-23 64,402.88 65,623.91 64,363.91 65,597.93 0.0M
2023-08-22 64,249.13 64,961.17 64,147.41 64,948.45 0.0M
2023-08-21 63,587.90 64,259.24 63,169.89 63,575.23 0.0M
2023-08-18 63,077.62 63,938.35 62,833.53 63,334.56 0.0M
2023-08-17 64,272.63 64,311.44 62,772.21 64,233.83 0.0M
2023-08-16 65,271.09 65,510.08 64,660.33 64,673.61 0.0M
2023-08-15 66,662.94 66,768.29 66,307.37 66,386.38 0.0M
2023-08-14 67,324.02 67,780.73 65,618.08 65,846.44 0.0M
2023-08-10 65,645.99 67,228.78 65,434.95 67,162.83 0.0M
2023-08-09 66,295.06 66,321.66 65,723.32 65,949.36 0.0M
2023-08-08 66,600.07 66,983.05 66,164.25 66,481.21 0.0M
2023-08-07 64,813.98 66,097.69 64,709.19 66,032.19 0.0M
2023-08-04 64,648.44 65,716.57 64,492.12 65,495.13 0.0M
2023-08-03 65,988.97 66,136.53 64,942.59 65,130.40 0.0M
2023-08-02 68,016.42 68,666.70 66,757.37 67,075.59 0.0M
2023-08-01 68,509.23 69,205.94 68,236.02 69,178.62 0.0M
2023-07-31 67,945.45 68,742.93 67,666.33 68,304.32 0.0M
2023-07-28 65,375.89 66,710.37 64,415.07 66,456.82 0.0M
2023-07-27 65,680.54 66,855.76 65,548.49 66,723.71 0.0M
2023-07-26 66,116.48 66,209.09 65,322.60 66,023.86 0.0M
2023-07-25 66,050.70 66,195.72 65,602.45 66,156.17 0.0M
2023-07-24 65,802.17 66,165.21 65,465.05 65,918.86 0.0M
2023-07-21 64,648.42 65,231.18 64,052.70 64,829.72 0.0M
2023-07-20 65,620.47 65,975.75 64,686.23 64,752.02 0.0M
2023-07-19 65,457.36 65,791.53 64,981.83 65,791.53 0.0M
2023-07-18 63,652.37 64,732.08 63,614.26 64,262.09 0.0M
2023-07-14 64,506.82 64,506.82 62,747.89 63,512.64 0.0M
2023-07-13 62,966.62 64,091.92 62,328.95 63,729.32 0.0M
2023-07-12 63,631.74 63,771.14 62,199.67 62,516.50 0.0M
2023-07-11 64,411.28 64,526.05 63,072.30 63,365.60 0.0M
2023-07-10 64,392.21 64,920.44 63,516.13 63,760.92 0.0M
2023-07-07 64,654.47 65,521.61 64,023.82 64,417.98 0.0M
2023-07-06 66,676.31 66,797.61 65,301.54 65,692.41 0.0M
2023-07-05 66,743.57 67,660.27 66,352.63 67,390.65 0.0M
2023-07-04 67,622.54 67,759.04 67,131.13 67,404.13 0.0M
2023-07-03 67,467.17 68,290.26 67,467.17 68,250.44 0.0M
2023-06-30 66,498.84 66,645.84 65,603.45 66,378.56 0.0M
2023-06-29 67,408.76 67,730.14 66,444.63 66,819.57 0.0M
2023-06-28 65,395.23 66,953.48 65,124.78 66,953.48 0.0M
2023-06-27 64,714.50 64,921.71 63,523.04 64,390.73 0.0M
2023-06-26 64,662.33 65,325.46 63,674.12 64,753.35 0.0M
2023-06-23 67,487.17 67,620.89 64,371.56 65,013.40 0.0M
2023-06-22 66,738.50 67,753.54 66,685.08 66,858.70 0.0M
2023-06-21 65,574.99 66,937.28 65,508.86 66,778.57 0.0M
2023-06-20 65,957.54 66,290.12 65,292.38 66,130.49 0.0M
2023-06-19 67,536.10 67,536.10 65,858.76 66,516.28 0.0M
2023-06-16 66,639.59 67,306.78 65,865.64 67,093.28 0.0M
2023-06-15 66,679.60 67,600.70 66,292.47 66,719.65 0.0M
2023-06-14 66,056.90 67,253.68 65,900.80 66,746.35 0.0M
2023-06-13 64,254.00 65,487.21 64,203.14 65,042.24 0.0M
2023-06-12 63,266.26 63,705.53 63,002.71 63,567.47 0.0M
2023-06-09 61,691.62 62,946.66 61,691.62 62,751.70 0.0M
2023-06-08 61,862.60 62,233.11 60,269.42 60,923.98 0.0M
2023-06-07 63,921.50 64,226.07 61,751.45 61,751.45 0.0M
2023-06-06 61,701.22 63,464.47 61,438.61 63,451.96 0.0M
2023-06-05 61,970.24 62,526.57 61,764.64 62,526.57 0.0M
2023-06-02 59,250.60 60,494.03 59,168.49 60,470.57 0.0M
2023-06-01 57,557.23 58,744.57 57,499.59 58,652.35 0.0M
2023-05-31 58,348.33 58,632.49 57,424.80 57,637.92 0.0M
2023-05-30 59,046.68 59,402.39 58,370.85 59,200.82 0.0M
2023-05-29 59,880.28 60,055.71 59,166.87 59,283.82 0.0M
2023-05-26 58,699.10 59,167.01 58,476.84 58,476.84 0.0M
2023-05-25 58,206.15 58,935.64 58,147.32 58,488.54 0.0M
2023-05-24 58,853.49 59,339.98 58,533.11 58,829.75 0.0M
2023-05-23 60,578.65 60,819.13 59,003.46 59,328.11 0.0M
2023-05-22 59,196.04 60,121.72 59,065.49 60,121.72 0.0M
2023-05-19 59,622.26 59,846.93 59,172.90 59,338.45 0.0M
2023-05-18 58,848.13 59,333.71 58,524.40 59,125.60 0.0M
2023-05-17 57,554.75 57,945.50 57,497.29 57,807.59 0.0M
2023-05-16 57,315.11 57,496.89 57,065.18 57,462.81 0.0M
2023-05-15 56,390.80 56,803.88 56,223.33 56,803.88 0.0M
2023-05-12 55,325.38 55,898.59 55,182.08 55,821.42 0.0M
2023-05-11 55,071.73 55,248.59 54,839.59 55,115.94 0.0M
2023-05-10 55,807.20 55,807.20 55,125.40 55,270.70 0.0M
2023-05-09 54,773.62 55,885.44 54,773.62 55,885.44 0.0M
2023-05-08 54,566.79 54,960.85 54,369.76 54,501.11 0.0M
2023-05-02 55,115.02 55,158.91 54,379.86 54,730.98 0.0M
2023-05-01 54,529.17 54,873.41 54,346.29 54,862.65 0.0M
2023-04-28 53,398.44 53,786.91 52,799.99 53,786.91 0.0M
2023-04-27 51,777.26 52,516.34 51,631.53 52,495.52 0.0M
2023-04-26 52,376.45 52,418.85 51,698.17 52,047.91 0.0M
2023-04-25 53,159.91 53,592.37 52,906.77 52,991.15 0.0M
2023-04-24 52,885.35 53,043.22 52,674.86 52,738.01 0.0M
2023-04-21 52,516.51 53,150.89 52,431.92 52,622.24 0.0M
2023-04-20 52,389.35 53,013.53 52,315.29 52,865.42 0.0M
2023-04-19 52,833.66 52,939.50 52,505.57 52,897.16 0.0M
2023-04-18 52,542.51 53,033.17 52,438.11 52,918.33 0.0M
2023-04-17 52,094.46 52,218.71 51,783.81 52,198.00 0.0M
2023-04-14 51,568.58 51,824.68 51,476.38 51,773.46 0.0M
2023-04-13 50,841.63 51,261.21 50,749.52 51,220.28 0.0M
2023-04-12 50,796.12 51,199.35 50,796.12 51,169.11 0.0M
2023-04-11 50,393.05 50,750.38 50,075.43 50,402.98 0.0M
2023-04-10 49,707.29 49,933.06 49,471.71 49,628.77 0.0M
2023-04-07 49,069.31 49,333.22 48,971.56 49,079.08 0.0M
2023-04-06 49,163.89 49,243.91 48,753.77 48,873.81 0.0M
2023-04-05 51,241.60 51,241.60 49,930.92 50,014.13 0.0M
2023-04-04 51,866.47 52,052.78 51,576.65 52,011.37 0.0M
2023-04-03 51,579.11 51,905.69 51,313.77 51,752.61 0.0M
2023-03-31 50,817.98 51,378.07 50,787.97 51,028.01 0.0M
2023-03-30 50,169.85 50,260.98 49,542.09 50,007.85 0.0M
2023-03-29 49,405.59 50,625.48 49,238.35 50,625.48 0.0M
2023-03-28 49,482.83 49,600.30 48,875.92 49,189.16 0.0M
2023-03-27 49,031.96 49,197.28 48,633.24 48,944.44 0.0M
2023-03-24 48,418.89 48,759.94 48,175.29 48,623.52 0.0M
2023-03-23 48,152.50 48,867.98 47,819.26 48,720.96 0.0M
2023-03-22 48,702.10 49,289.33 48,683.16 49,005.19 0.0M
2023-03-20 48,412.58 48,735.07 47,357.16 47,357.16 0.0M
2023-03-17 48,451.35 48,948.09 48,279.40 48,862.11 0.0M
2023-03-16 47,352.73 47,880.93 46,462.60 47,763.55 0.0M
2023-03-15 49,168.72 49,429.43 48,512.11 48,908.00 0.0M
2023-03-14 49,626.86 49,626.86 47,678.51 48,280.36 0.0M
2023-03-13 51,529.90 51,529.90 50,288.72 51,003.97 0.0M
2023-03-10 53,543.71 53,740.57 52,526.65 52,592.26 0.0M
2023-03-09 54,294.87 54,702.54 54,284.15 54,681.08 0.0M
2023-03-08 53,149.91 53,736.44 53,107.26 53,640.46 0.0M
2023-03-07 52,823.50 53,373.42 52,791.78 53,320.54 0.0M
2023-03-06 52,699.57 52,990.78 52,595.56 52,876.38 0.0M
2023-03-03 51,292.45 52,094.05 51,109.80 52,002.73 0.0M
2023-03-02 51,111.01 51,243.34 50,561.32 50,734.37 0.0M
2023-03-01 50,481.79 50,897.24 50,238.60 50,897.24 0.0M
2023-02-28 50,897.10 51,069.25 50,522.41 50,664.18 0.0M
2023-02-27 50,190.18 50,684.21 50,180.09 50,633.80 0.0M
2023-02-24 49,765.30 50,471.68 49,715.55 50,411.99 0.0M
2023-02-22 50,315.20 50,345.72 49,491.02 49,745.40 0.0M
2023-02-21 50,946.20 51,180.74 50,609.69 50,874.82 0.0M
2023-02-20 50,764.38 51,007.23 50,470.95 50,986.99 0.0M
2023-02-17 50,357.48 50,868.10 50,357.48 50,592.37 0.0M
2023-02-16 50,820.28 51,122.60 50,669.12 51,062.14 0.0M
2023-02-15 50,923.95 50,994.88 50,234.97 50,386.95 0.0M
2023-02-14 50,760.29 50,840.10 50,391.16 50,660.52 0.0M
2023-02-13 50,244.92 50,355.70 49,439.23 49,882.36 0.0M
2023-02-10 50,114.48 50,978.86 50,024.02 50,355.70 0.0M
2023-02-09 49,873.64 50,405.81 49,793.31 50,255.19 0.0M
2023-02-08 50,385.62 50,566.25 49,974.19 50,204.99 0.0M
2023-02-07 50,234.85 50,484.68 50,104.94 50,174.89 0.0M
2023-02-06 50,272.06 50,450.33 49,826.39 49,965.04 0.0M
2023-02-03 49,085.85 49,736.13 49,056.29 49,519.37 0.0M
2023-02-02 49,759.41 49,779.26 49,104.42 49,263.20 0.0M
2023-02-01 50,347.11 50,486.46 49,580.65 49,620.47 0.0M
2023-01-31 50,411.45 50,571.87 49,689.57 49,769.78 0.0M
2023-01-30 50,140.75 50,351.34 49,880.02 50,130.72 0.0M
2023-01-27 50,140.75 50,250.58 49,831.24 50,140.75 0.0M
2023-01-26 50,211.34 50,381.48 49,700.92 49,921.10 0.0M
2023-01-25 49,435.42 50,200.09 49,435.42 50,041.20 0.0M
2023-01-24 48,997.25 49,711.84 48,997.25 49,653.90 0.0M
2023-01-23 48,206.88 48,405.84 47,894.21 48,282.67 0.0M
2023-01-20 46,689.53 47,401.21 46,633.35 47,373.11 0.0M
2023-01-19 47,145.50 47,403.50 46,772.85 46,820.63 0.0M
2023-01-18 46,546.62 47,831.62 46,195.33 47,776.15 0.0M
2023-01-17 45,741.57 46,304.82 45,550.79 46,223.06 0.0M
2023-01-16 45,701.03 45,932.21 45,395.86 45,423.60 0.0M
2023-01-13 46,228.08 46,813.84 46,060.73 46,237.38 0.0M
2023-01-12 46,396.11 46,589.97 46,063.79 46,488.42 0.0M
2023-01-11 45,677.19 46,183.21 45,650.08 46,156.10 0.0M
2023-01-10 45,476.80 45,818.33 45,126.29 45,180.21 0.0M
2023-01-06 44,375.49 45,133.82 44,348.73 44,937.55 0.0M
2023-01-05 44,634.19 44,857.05 44,375.67 44,607.45 0.0M
2023-01-04 45,074.65 45,074.65 44,297.51 44,571.79 0.0M