税引後配当込み TOPIX (TOPXDVNET)

TOPXDVNET
🏛️ 日本 →
5,149.63
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 3,705.57 3,705.57 3,705.57 3,705.57 0.0M
2023-12-28 3,698.72 3,698.72 3,698.72 3,698.72 0.0M
2023-12-27 3,699.84 3,699.84 3,699.84 3,699.84 0.0M
2023-12-26 3,658.33 3,658.33 3,658.33 3,658.33 0.0M
2023-12-25 3,656.04 3,656.04 3,656.04 3,656.04 0.0M
2023-12-22 3,654.53 3,654.53 3,654.53 3,654.53 0.0M
2023-12-21 3,638.19 3,638.19 3,638.19 3,638.19 0.0M
2023-12-20 3,674.79 3,674.79 3,674.79 3,674.79 0.0M
2023-12-19 3,650.43 3,650.43 3,650.43 3,650.43 0.0M
2023-12-18 3,623.91 3,623.91 3,623.91 3,623.91 0.0M
2023-12-15 3,648.02 3,648.02 3,648.02 3,648.02 0.0M
2023-12-14 3,630.93 3,630.93 3,630.93 3,630.93 0.0M
2023-12-13 3,683.44 3,683.44 3,683.44 3,683.44 0.0M
2023-12-12 3,680.68 3,680.68 3,680.68 3,680.68 0.0M
2023-12-11 3,689.12 3,689.12 3,689.12 3,689.12 0.0M
2023-12-08 3,635.81 3,635.81 3,635.81 3,635.81 0.0M
2023-12-07 3,691.24 3,691.24 3,691.24 3,691.24 0.0M
2023-12-06 3,733.93 3,733.93 3,733.93 3,733.93 0.0M
2023-12-05 3,664.31 3,664.31 3,664.31 3,664.31 0.0M
2023-12-04 3,695.52 3,695.52 3,695.52 3,695.52 0.0M
2023-12-01 3,726.61 3,726.61 3,726.61 3,726.61 0.0M
2023-11-30 3,714.73 3,714.73 3,714.73 3,714.73 0.0M
2023-11-29 3,697.31 3,697.31 3,697.31 3,697.31 0.0M
2023-11-28 3,716.28 3,716.28 3,716.28 3,716.28 0.0M
2023-11-27 3,724.19 3,724.19 3,724.19 3,724.19 0.0M
2023-11-24 3,738.54 3,738.54 3,738.54 3,738.54 0.0M
2023-11-22 3,718.60 3,718.60 3,718.60 3,718.60 0.0M
2023-11-21 3,702.33 3,702.33 3,702.33 3,702.33 0.0M
2023-11-20 3,709.86 3,709.86 3,709.86 3,709.86 0.0M
2023-11-17 3,738.71 3,738.71 3,738.71 3,738.71 0.0M
2023-11-16 3,703.62 3,703.62 3,703.62 3,703.62 0.0M
2023-11-15 3,710.82 3,710.82 3,710.82 3,710.82 0.0M
2023-11-14 3,667.14 3,667.14 3,667.14 3,667.14 0.0M
2023-11-13 3,653.55 3,653.55 3,653.55 3,653.55 0.0M
2023-11-10 3,653.71 3,653.71 3,653.71 3,653.71 0.0M
2023-11-09 3,651.21 3,651.21 3,651.21 3,651.21 0.0M
2023-11-08 3,605.60 3,605.60 3,605.60 3,605.60 0.0M
2023-11-07 3,647.76 3,647.76 3,647.76 3,647.76 0.0M
2023-11-06 3,690.84 3,690.84 3,690.84 3,690.84 0.0M
2023-11-02 3,631.31 3,631.31 3,631.31 3,631.31 0.0M
2023-11-01 3,613.00 3,613.00 3,613.00 3,613.00 0.0M
2023-10-31 3,523.93 3,523.93 3,523.93 3,523.93 0.0M
2023-10-30 3,488.62 3,488.62 3,488.62 3,488.62 0.0M
2023-10-27 3,525.16 3,525.16 3,525.16 3,525.16 0.0M
2023-10-26 3,477.63 3,477.63 3,477.63 3,477.63 0.0M
2023-10-25 3,524.78 3,524.78 3,524.78 3,524.78 0.0M
2023-10-24 3,503.40 3,503.40 3,503.40 3,503.40 0.0M
2023-10-23 3,500.40 3,500.40 3,500.40 3,500.40 0.0M
2023-10-20 3,526.72 3,526.72 3,526.72 3,526.72 0.0M
2023-10-19 3,540.04 3,540.04 3,540.04 3,540.04 0.0M
2023-10-18 3,588.78 3,588.78 3,588.78 3,588.78 0.0M
2023-10-17 3,583.69 3,583.69 3,583.69 3,583.69 0.0M
2023-10-16 3,554.71 3,554.71 3,554.71 3,554.71 0.0M
2023-10-13 3,609.75 3,609.75 3,609.75 3,609.75 0.0M
2023-10-12 3,662.51 3,662.51 3,662.51 3,662.51 0.0M
2023-10-11 3,608.33 3,608.33 3,608.33 3,608.33 0.0M
2023-10-10 3,615.13 3,615.13 3,615.13 3,615.13 0.0M
2023-10-06 3,539.91 3,539.91 3,539.91 3,539.91 0.0M
2023-10-05 3,539.42 3,539.42 3,539.42 3,539.42 0.0M
2023-10-04 3,469.26 3,469.26 3,469.26 3,469.26 0.0M
2023-10-03 3,557.72 3,557.72 3,557.72 3,557.72 0.0M
2023-10-02 3,618.64 3,618.64 3,618.64 3,618.64 0.0M
2023-09-29 3,632.64 3,632.64 3,632.64 3,632.64 0.0M
2023-09-28 3,667.23 3,667.23 3,667.23 3,667.23 0.0M
2023-09-27 3,693.01 3,693.01 3,693.01 3,693.01 0.0M
2023-09-26 3,681.24 3,681.24 3,681.24 3,681.24 0.0M
2023-09-25 3,702.27 3,702.27 3,702.27 3,702.27 0.0M
2023-09-22 3,687.95 3,687.95 3,687.95 3,687.95 0.0M
2023-09-21 3,699.03 3,699.03 3,699.03 3,699.03 0.0M
2023-09-20 3,734.09 3,734.09 3,734.09 3,734.09 0.0M
2023-09-19 3,771.80 3,771.80 3,771.80 3,771.80 0.0M
2023-09-15 3,768.68 3,768.68 3,768.68 3,768.68 0.0M
2023-09-14 3,733.29 3,733.29 3,733.29 3,733.29 0.0M
2023-09-13 3,691.49 3,691.49 3,691.49 3,691.49 0.0M
2023-09-12 3,693.46 3,693.46 3,693.46 3,693.46 0.0M
2023-09-11 3,663.31 3,663.31 3,663.31 3,663.31 0.0M
2023-09-08 3,661.04 3,661.04 3,661.04 3,661.04 0.0M
2023-09-07 3,698.85 3,698.85 3,698.85 3,698.85 0.0M
2023-09-06 3,713.05 3,713.05 3,713.05 3,713.05 0.0M
2023-09-05 3,690.27 3,690.27 3,690.27 3,690.27 0.0M
2023-09-04 3,683.87 3,683.87 3,683.87 3,683.87 0.0M
2023-09-01 3,646.65 3,646.65 3,646.65 3,646.65 0.0M
2023-08-31 3,619.12 3,619.12 3,619.12 3,619.12 0.0M
2023-08-30 3,590.12 3,590.12 3,590.12 3,590.12 0.0M
2023-08-29 3,573.98 3,573.98 3,573.98 3,573.98 0.0M
2023-08-28 3,568.40 3,568.40 3,568.40 3,568.40 0.0M
2023-08-25 3,516.55 3,516.55 3,516.55 3,516.55 0.0M
2023-08-24 3,547.88 3,547.88 3,547.88 3,547.88 0.0M
2023-08-23 3,533.08 3,533.08 3,533.08 3,533.08 0.0M
2023-08-22 3,515.48 3,515.48 3,515.48 3,515.48 0.0M
2023-08-21 3,477.90 3,477.90 3,477.90 3,477.90 0.0M
2023-08-18 3,471.39 3,471.39 3,471.39 3,471.39 0.0M
2023-08-17 3,495.85 3,495.85 3,495.85 3,495.85 0.0M
2023-08-16 3,507.90 3,507.90 3,507.90 3,507.90 0.0M
2023-08-15 3,553.63 3,553.63 3,553.63 3,553.63 0.0M
2023-08-14 3,539.01 3,539.01 3,539.01 3,539.01 0.0M
2023-08-10 3,574.11 3,574.11 3,574.11 3,574.11 0.0M
2023-08-09 3,541.62 3,541.62 3,541.62 3,541.62 0.0M
2023-08-08 3,555.84 3,555.84 3,555.84 3,555.84 0.0M
2023-08-07 3,543.72 3,543.72 3,543.72 3,543.72 0.0M
2023-08-04 3,529.30 3,529.30 3,529.30 3,529.30 0.0M
2023-08-03 3,519.55 3,519.55 3,519.55 3,519.55 0.0M
2023-08-02 3,571.39 3,571.39 3,571.39 3,571.39 0.0M
2023-08-01 3,626.63 3,626.63 3,626.63 3,626.63 0.0M
2023-07-31 3,603.67 3,603.67 3,603.67 3,603.67 0.0M
2023-07-28 3,554.03 3,554.03 3,554.03 3,554.03 0.0M
2023-07-27 3,560.87 3,560.87 3,560.87 3,560.87 0.0M
2023-07-26 3,542.17 3,542.17 3,542.17 3,542.17 0.0M
2023-07-25 3,545.72 3,545.72 3,545.72 3,545.72 0.0M
2023-07-24 3,539.21 3,539.21 3,539.21 3,539.21 0.0M
2023-07-21 3,509.76 3,509.76 3,509.76 3,509.76 0.0M
2023-07-20 3,507.74 3,507.74 3,507.74 3,507.74 0.0M
2023-07-19 3,535.77 3,535.77 3,535.77 3,535.77 0.0M
2023-07-18 3,494.36 3,494.36 3,494.36 3,494.36 0.0M
2023-07-14 3,473.92 3,473.92 3,473.92 3,473.92 0.0M
2023-07-13 3,479.96 3,479.96 3,479.96 3,479.96 0.0M
2023-07-12 3,446.58 3,446.58 3,446.58 3,446.58 0.0M
2023-07-11 3,469.73 3,469.73 3,469.73 3,469.73 0.0M
2023-07-10 3,480.48 3,480.48 3,480.48 3,480.48 0.0M
2023-07-07 3,498.43 3,498.43 3,498.43 3,498.43 0.0M
2023-07-06 3,532.83 3,532.83 3,532.83 3,532.83 0.0M
2023-07-05 3,577.75 3,577.75 3,577.75 3,577.75 0.0M
2023-07-04 3,578.28 3,578.28 3,578.28 3,578.28 0.0M
2023-07-03 3,600.69 3,600.69 3,600.69 3,600.69 0.0M
2023-06-30 3,550.72 3,550.72 3,550.72 3,550.72 0.0M
2023-06-29 3,562.57 3,562.57 3,562.57 3,562.57 0.0M
2023-06-28 3,562.46 3,562.46 3,562.46 3,562.46 0.0M
2023-06-27 3,493.05 3,493.05 3,493.05 3,493.05 0.0M
2023-06-26 3,502.91 3,502.91 3,502.91 3,502.91 0.0M
2023-06-23 3,509.97 3,509.97 3,509.97 3,509.97 0.0M
2023-06-22 3,559.21 3,559.21 3,559.21 3,559.21 0.0M
2023-06-21 3,556.90 3,556.90 3,556.90 3,556.90 0.0M
2023-06-20 3,539.60 3,539.60 3,539.60 3,539.60 0.0M
2023-06-19 3,549.91 3,549.91 3,549.91 3,549.91 0.0M
2023-06-16 3,565.18 3,565.18 3,565.18 3,565.18 0.0M
2023-06-15 3,555.27 3,555.27 3,555.27 3,555.27 0.0M
2023-06-14 3,556.14 3,556.14 3,556.14 3,556.14 0.0M
2023-06-13 3,510.06 3,510.06 3,510.06 3,510.06 0.0M
2023-06-12 3,469.72 3,469.72 3,469.72 3,469.72 0.0M
2023-06-09 3,447.34 3,447.34 3,447.34 3,447.34 0.0M
2023-06-08 3,396.47 3,396.47 3,396.47 3,396.47 0.0M
2023-06-07 3,419.40 3,419.40 3,419.40 3,419.40 0.0M
2023-06-06 3,465.86 3,465.86 3,465.86 3,465.86 0.0M
2023-06-05 3,440.30 3,440.30 3,440.30 3,440.30 0.0M
2023-06-02 3,382.83 3,382.83 3,382.83 3,382.83 0.0M
2023-06-01 3,331.05 3,331.05 3,331.05 3,331.05 0.0M
2023-05-31 3,302.13 3,302.13 3,302.13 3,302.13 0.0M
2023-05-30 3,344.94 3,344.94 3,344.94 3,344.94 0.0M
2023-05-29 3,347.02 3,347.02 3,347.02 3,347.02 0.0M
2023-05-26 3,324.07 3,324.07 3,324.07 3,324.07 0.0M
2023-05-25 3,324.55 3,324.55 3,324.55 3,324.55 0.0M
2023-05-24 3,334.23 3,334.23 3,334.23 3,334.23 0.0M
2023-05-23 3,348.31 3,348.31 3,348.31 3,348.31 0.0M
2023-05-22 3,370.64 3,370.64 3,370.64 3,370.64 0.0M
2023-05-19 3,348.63 3,348.63 3,348.63 3,348.63 0.0M
2023-05-18 3,342.68 3,342.68 3,342.68 3,342.68 0.0M
2023-05-17 3,305.11 3,305.11 3,305.11 3,305.11 0.0M
2023-05-16 3,295.15 3,295.15 3,295.15 3,295.15 0.0M
2023-05-15 3,276.05 3,276.05 3,276.05 3,276.05 0.0M
2023-05-12 3,247.46 3,247.46 3,247.46 3,247.46 0.0M
2023-05-11 3,226.84 3,226.84 3,226.84 3,226.84 0.0M
2023-05-10 3,231.20 3,231.20 3,231.20 3,231.20 0.0M
2023-05-09 3,249.23 3,249.23 3,249.23 3,249.23 0.0M
2023-05-08 3,208.43 3,208.43 3,208.43 3,208.43 0.0M
2023-05-02 3,215.12 3,215.12 3,215.12 3,215.12 0.0M
2023-05-01 3,219.05 3,219.05 3,219.05 3,219.05 0.0M
2023-04-28 3,187.17 3,187.17 3,187.17 3,187.17 0.0M
2023-04-27 3,148.44 3,148.44 3,148.44 3,148.44 0.0M
2023-04-26 3,135.05 3,135.05 3,135.05 3,135.05 0.0M
2023-04-25 3,163.31 3,163.31 3,163.31 3,163.31 0.0M
2023-04-24 3,155.86 3,155.86 3,155.86 3,155.86 0.0M
2023-04-21 3,152.33 3,152.33 3,152.33 3,152.33 0.0M
2023-04-20 3,159.56 3,159.56 3,159.56 3,159.56 0.0M
2023-04-19 3,160.57 3,160.57 3,160.57 3,160.57 0.0M
2023-04-18 3,161.36 3,161.36 3,161.36 3,161.36 0.0M
2023-04-17 3,139.80 3,139.80 3,139.80 3,139.80 0.0M
2023-04-14 3,127.02 3,127.02 3,127.02 3,127.02 0.0M
2023-04-13 3,110.31 3,110.31 3,110.31 3,110.31 0.0M
2023-04-12 3,108.75 3,108.75 3,108.75 3,108.75 0.0M
2023-04-11 3,085.40 3,085.40 3,085.40 3,085.40 0.0M
2023-04-10 3,061.67 3,061.67 3,061.67 3,061.67 0.0M
2023-04-07 3,044.49 3,044.49 3,044.49 3,044.49 0.0M
2023-04-06 3,038.05 3,038.05 3,038.05 3,038.05 0.0M
2023-04-05 3,072.99 3,072.99 3,072.99 3,072.99 0.0M
2023-04-04 3,133.27 3,133.27 3,133.27 3,133.27 0.0M
2023-04-03 3,125.41 3,125.41 3,125.41 3,125.41 0.0M
2023-03-31 3,103.44 3,103.44 3,103.44 3,103.44 0.0M
2023-03-30 3,072.17 3,072.17 3,072.17 3,072.17 0.0M
2023-03-29 3,060.57 3,060.57 3,060.57 3,060.57 0.0M
2023-03-28 3,016.39 3,016.39 3,016.39 3,016.39 0.0M
2023-03-27 3,008.97 3,008.97 3,008.97 3,008.97 0.0M
2023-03-24 2,998.98 2,998.98 2,998.98 2,998.98 0.0M
2023-03-23 3,002.05 3,002.05 3,002.05 3,002.05 0.0M
2023-03-22 3,010.66 3,010.66 3,010.66 3,010.66 0.0M
2023-03-20 2,959.07 2,959.07 2,959.07 2,959.07 0.0M
2023-03-17 3,005.26 3,005.26 3,005.26 3,005.26 0.0M
2023-03-16 2,970.89 2,970.89 2,970.89 2,970.89 0.0M
2023-03-15 3,006.19 3,006.19 3,006.19 3,006.19 0.0M
2023-03-14 2,986.90 2,986.90 2,986.90 2,986.90 0.0M
2023-03-13 3,068.88 3,068.88 3,068.88 3,068.88 0.0M
2023-03-10 3,115.79 3,115.79 3,115.79 3,115.79 0.0M
2023-03-09 3,176.39 3,176.39 3,176.39 3,176.39 0.0M
2023-03-08 3,145.89 3,145.89 3,145.89 3,145.89 0.0M
2023-03-07 3,136.34 3,136.34 3,136.34 3,136.34 0.0M
2023-03-06 3,123.32 3,123.32 3,123.32 3,123.32 0.0M
2023-03-03 3,097.30 3,097.30 3,097.30 3,097.30 0.0M
2023-03-02 3,059.03 3,059.03 3,059.03 3,059.03 0.0M
2023-03-01 3,063.99 3,063.99 3,063.99 3,063.99 0.0M
2023-02-28 3,057.05 3,057.05 3,057.05 3,057.05 0.0M
2023-02-27 3,056.17 3,056.17 3,056.17 3,056.17 0.0M
2023-02-24 3,048.72 3,048.72 3,048.72 3,048.72 0.0M
2023-02-22 3,028.56 3,028.56 3,028.56 3,028.56 0.0M
2023-02-21 3,062.61 3,062.61 3,062.61 3,062.61 0.0M
2023-02-20 3,066.06 3,066.06 3,066.06 3,066.06 0.0M
2023-02-17 3,054.13 3,054.13 3,054.13 3,054.13 0.0M
2023-02-16 3,068.14 3,068.14 3,068.14 3,068.14 0.0M
2023-02-15 3,047.67 3,047.67 3,047.67 3,047.67 0.0M
2023-02-14 3,055.88 3,055.88 3,055.88 3,055.88 0.0M
2023-02-13 3,032.23 3,032.23 3,032.23 3,032.23 0.0M
2023-02-10 3,046.49 3,046.49 3,046.49 3,046.49 0.0M
2023-02-09 3,043.48 3,043.48 3,043.48 3,043.48 0.0M
2023-02-08 3,041.90 3,041.90 3,041.90 3,041.90 0.0M
2023-02-07 3,041.03 3,041.03 3,041.03 3,041.03 0.0M
2023-02-06 3,034.61 3,034.61 3,034.61 3,034.61 0.0M
2023-02-03 3,020.87 3,020.87 3,020.87 3,020.87 0.0M
2023-02-02 3,013.08 3,013.08 3,013.08 3,013.08 0.0M
2023-02-01 3,023.90 3,023.90 3,023.90 3,023.90 0.0M
2023-01-31 3,028.56 3,028.56 3,028.56 3,028.56 0.0M
2023-01-30 3,039.48 3,039.48 3,039.48 3,039.48 0.0M
2023-01-27 3,039.70 3,039.70 3,039.70 3,039.70 0.0M
2023-01-26 3,033.16 3,033.16 3,033.16 3,033.16 0.0M
2023-01-25 3,036.68 3,036.68 3,036.68 3,036.68 0.0M
2023-01-24 3,024.76 3,024.76 3,024.76 3,024.76 0.0M
2023-01-23 2,982.55 2,982.55 2,982.55 2,982.55 0.0M
2023-01-20 2,954.17 2,954.17 2,954.17 2,954.17 0.0M
2023-01-19 2,936.93 2,936.93 2,936.93 2,936.93 0.0M
2023-01-18 2,966.52 2,966.52 2,966.52 2,966.52 0.0M
2023-01-17 2,917.40 2,917.40 2,917.40 2,917.40 0.0M
2023-01-16 2,891.98 2,891.98 2,891.98 2,891.98 0.0M
2023-01-13 2,917.69 2,917.69 2,917.69 2,917.69 0.0M
2023-01-12 2,925.52 2,925.52 2,925.52 2,925.52 0.0M
2023-01-11 2,914.88 2,914.88 2,914.88 2,914.88 0.0M
2023-01-10 2,883.66 2,883.66 2,883.66 2,883.66 0.0M
2023-01-06 2,875.80 2,875.80 2,875.80 2,875.80 0.0M
2023-01-05 2,865.28 2,865.28 2,865.28 2,865.28 0.0M
2023-01-04 2,864.13 2,864.13 2,864.13 2,864.13 0.0M