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
2025-09-26 5,149.63 5,149.63 5,149.63 5,149.63 0.0M
2025-09-25 5,146.93 5,146.93 5,146.93 5,146.93 0.0M
2025-09-24 5,122.86 5,122.86 5,122.86 5,122.86 0.0M
2025-09-23 5,111.10 5,111.10 5,111.10 5,111.10 0.0M
2025-09-22 5,111.10 5,111.10 5,111.10 5,111.10 0.0M
2025-09-19 5,086.07 5,086.07 5,086.07 5,086.07 0.0M
2025-09-18 5,104.14 5,104.14 5,104.14 5,104.14 0.0M
2025-09-17 5,082.90 5,082.90 5,082.90 5,082.90 0.0M
2025-09-16 5,119.30 5,119.30 5,119.30 5,119.30 0.0M
2025-09-15 5,106.58 5,106.58 5,106.58 5,106.58 0.0M
2025-09-12 5,106.58 5,106.58 5,106.58 5,106.58 0.0M
2025-09-11 5,086.02 5,086.02 5,086.02 5,086.02 0.0M
2025-09-10 5,075.05 5,075.05 5,075.05 5,075.05 0.0M
2025-09-09 5,044.59 5,044.59 5,044.59 5,044.59 0.0M
2025-09-08 5,070.56 5,070.56 5,070.56 5,070.56 0.0M
2025-09-06 5,017.43 5,017.43 5,017.43 5,017.43 0.0M
2025-09-05 5,017.43 5,017.43 5,017.43 5,017.43 0.0M
2025-09-04 4,976.81 4,976.81 4,976.81 4,976.81 0.0M
2025-09-03 4,926.27 4,926.27 4,926.27 4,926.27 0.0M
2025-09-02 4,979.57 4,979.57 4,979.57 4,979.57 0.0M
2025-09-01 4,949.38 4,949.38 4,949.38 4,949.38 0.0M
2025-08-29 4,968.75 4,968.75 4,968.75 4,968.75 0.0M
2025-08-28 4,992.32 4,992.32 4,992.32 4,992.32 0.0M
2025-08-27 4,958.92 4,958.92 4,958.92 4,958.92 0.0M
2025-08-26 4,962.55 4,962.55 4,962.55 4,962.55 0.0M
2025-08-25 5,016.67 5,016.67 5,016.67 5,016.67 0.0M
2025-08-22 5,009.20 5,009.20 5,009.20 5,009.20 0.0M
2025-08-21 4,980.25 4,980.25 4,980.25 4,980.25 0.0M
2025-08-20 5,006.04 5,006.04 5,006.04 5,006.04 0.0M
2025-08-19 5,034.66 5,034.66 5,034.66 5,034.66 0.0M
2025-08-18 5,041.62 5,041.62 5,041.62 5,041.62 0.0M
2025-08-15 5,020.17 5,020.17 5,020.17 5,020.17 0.0M
2025-08-14 4,939.83 4,939.83 4,939.83 4,939.83 0.0M
2025-08-13 4,994.68 4,994.68 4,994.68 4,994.68 0.0M
2025-08-12 4,953.43 4,953.43 4,953.43 4,953.43 0.0M
2025-08-11 4,885.32 4,885.32 4,885.32 4,885.32 0.0M
2025-08-08 4,885.32 4,885.32 4,885.32 4,885.32 0.0M
2025-08-07 4,826.71 4,826.71 4,826.71 4,826.71 0.0M
2025-08-06 4,792.22 4,792.22 4,792.22 4,792.22 0.0M
2025-08-05 4,743.70 4,743.70 4,743.70 4,743.70 0.0M
2025-08-04 4,710.84 4,710.84 4,710.84 4,710.84 0.0M
2025-08-01 4,763.27 4,763.27 4,763.27 4,763.27 0.0M
2025-07-31 4,754.25 4,754.25 4,754.25 4,754.25 0.0M
2025-07-30 4,717.26 4,717.26 4,717.26 4,717.26 0.0M
2025-07-29 4,698.36 4,698.36 4,698.36 4,698.36 0.0M
2025-07-28 4,734.05 4,734.05 4,734.05 4,734.05 0.0M
2025-07-25 4,768.18 4,768.18 4,768.18 4,768.18 0.0M
2025-07-24 4,809.68 4,809.68 4,809.68 4,809.68 0.0M
2025-07-23 4,727.02 4,727.02 4,727.02 4,727.02 0.0M
2025-07-22 4,581.34 4,581.34 4,581.34 4,581.34 0.0M
2025-07-21 4,578.57 4,578.57 4,578.57 4,578.57 0.0M
2025-07-18 4,578.57 4,578.57 4,578.57 4,578.57 0.0M
2025-07-17 4,587.18 4,587.18 4,587.18 4,587.18 0.0M
2025-07-16 4,554.21 4,554.21 4,554.21 4,554.21 0.0M
2025-07-15 4,563.75 4,563.75 4,563.75 4,563.75 0.0M
2025-07-14 4,559.71 4,559.71 4,559.71 4,559.71 0.0M
2025-07-11 4,560.40 4,560.40 4,560.40 4,560.40 0.0M
2025-07-10 4,542.81 4,542.81 4,542.81 4,542.81 0.0M
2025-07-09 4,568.35 4,568.35 4,568.35 4,568.35 0.0M
2025-07-08 4,549.58 4,549.58 4,549.58 4,549.58 0.0M
2025-07-07 4,541.81 4,541.81 4,541.81 4,541.81 0.0M
2025-07-04 4,568.02 4,568.02 4,568.02 4,568.02 0.0M
2025-07-03 4,569.70 4,569.70 4,569.70 4,569.70 0.0M
2025-07-02 4,564.94 4,564.94 4,564.94 4,564.94 0.0M
2025-07-01 4,574.67 4,574.67 4,574.67 4,574.67 0.0M
2025-06-30 4,608.22 4,608.22 4,608.22 4,608.22 0.0M
2025-06-27 4,588.35 4,588.35 4,588.35 4,588.35 0.0M
2025-06-26 4,525.52 4,525.52 4,525.52 4,525.52 0.0M
2025-06-25 4,489.29 4,489.29 4,489.29 4,489.29 0.0M
2025-06-24 4,487.86 4,487.86 4,487.86 4,487.86 0.0M
2025-06-23 4,455.32 4,455.32 4,455.32 4,455.32 0.0M
2025-06-20 4,471.58 4,471.58 4,471.58 4,471.58 0.0M
2025-06-19 4,505.17 4,505.17 4,505.17 4,505.17 0.0M
2025-06-18 4,531.41 4,531.41 4,531.41 4,531.41 0.0M
2025-06-17 4,496.88 4,496.88 4,496.88 4,496.88 0.0M
2025-06-16 4,481.05 4,481.05 4,481.05 4,481.05 0.0M
2025-06-14 4,447.70 4,447.70 4,447.70 4,447.70 0.0M
2025-06-13 4,447.70 4,447.70 4,447.70 4,447.70 0.0M
2025-06-12 4,490.46 4,490.46 4,490.46 4,490.46 0.0M
2025-06-11 4,499.74 4,499.74 4,499.74 4,499.74 0.0M
2025-06-10 4,495.73 4,495.73 4,495.73 4,495.73 0.0M
2025-06-09 4,494.41 4,494.41 4,494.41 4,494.41 0.0M
2025-06-06 4,468.45 4,468.45 4,468.45 4,468.45 0.0M
2025-06-05 4,447.70 4,447.70 4,447.70 4,447.70 0.0M
2025-06-04 4,493.95 4,493.95 4,493.95 4,493.95 0.0M
2025-06-03 4,471.32 4,471.32 4,471.32 4,471.32 0.0M
2025-06-02 4,481.30 4,481.30 4,481.30 4,481.30 0.0M
2025-05-30 4,520.47 4,520.47 4,520.47 4,520.47 0.0M
2025-05-29 4,535.00 4,535.00 4,535.00 4,535.00 0.0M
2025-05-28 4,466.28 4,466.28 4,466.28 4,466.28 0.0M
2025-05-27 4,466.24 4,466.24 4,466.24 4,466.24 0.0M
2025-05-26 4,437.89 4,437.89 4,437.89 4,437.89 0.0M
2025-05-23 4,411.46 4,411.46 4,411.46 4,411.46 0.0M
2025-05-22 4,381.74 4,381.74 4,381.74 4,381.74 0.0M
2025-05-21 4,407.21 4,407.21 4,407.21 4,407.21 0.0M
2025-05-20 4,416.81 4,416.81 4,416.81 4,416.81 0.0M
2025-05-19 4,416.10 4,416.10 4,416.10 4,416.10 0.0M
2025-05-16 4,419.41 4,419.41 4,419.41 4,419.41 0.0M
2025-05-15 4,416.99 4,416.99 4,416.99 4,416.99 0.0M
2025-05-14 4,456.23 4,456.23 4,456.23 4,456.23 0.0M
2025-05-13 4,470.51 4,470.51 4,470.51 4,470.51 0.0M
2025-05-12 4,422.02 4,422.02 4,422.02 4,422.02 0.0M
2025-05-09 4,408.18 4,408.18 4,408.18 4,408.18 0.0M
2025-05-08 4,352.10 4,352.10 4,352.10 4,352.10 0.0M
2025-05-07 4,347.98 4,347.98 4,347.98 4,347.98 0.0M
2025-05-02 4,334.47 4,334.47 4,334.47 4,334.47 0.0M
2025-05-01 4,321.00 4,321.00 4,321.00 4,321.00 0.0M
2025-04-30 4,301.42 4,301.42 4,301.42 4,301.42 0.0M
2025-04-28 4,274.17 4,274.17 4,274.17 4,274.17 0.0M
2025-04-25 4,237.69 4,237.69 4,237.69 4,237.69 0.0M
2025-04-24 4,180.51 4,180.51 4,180.51 4,180.51 0.0M
2025-04-23 4,167.21 4,167.21 4,167.21 4,167.21 0.0M
2025-04-22 4,083.04 4,083.04 4,083.04 4,083.04 0.0M
2025-04-21 4,077.89 4,077.89 4,077.89 4,077.89 0.0M
2025-04-18 4,126.63 4,126.63 4,126.63 4,126.63 0.0M
2025-04-17 4,080.00 4,080.00 4,080.00 4,080.00 0.0M
2025-04-16 4,028.06 4,028.06 4,028.06 4,028.06 0.0M
2025-04-15 4,052.77 4,052.77 4,052.77 4,052.77 0.0M
2025-04-14 4,012.71 4,012.71 4,012.71 4,012.71 0.0M
2025-04-11 3,977.89 3,977.89 3,977.89 3,977.89 0.0M
2025-04-10 4,094.79 4,094.79 4,094.79 4,094.79 0.0M
2025-04-09 3,788.29 3,788.29 3,788.29 3,788.29 0.0M
2025-04-08 3,921.63 3,921.63 3,921.63 3,921.63 0.0M
2025-04-07 3,690.46 3,690.46 3,690.46 3,690.46 0.0M
2025-04-04 4,002.32 4,002.32 4,002.32 4,002.32 0.0M
2025-04-03 4,141.87 4,141.87 4,141.87 4,141.87 0.0M
2025-04-02 4,273.58 4,273.58 4,273.58 4,273.58 0.0M
2025-04-01 4,292.04 4,292.04 4,292.04 4,292.04 0.0M
2025-03-31 4,287.20 4,287.20 4,287.20 4,287.20 0.0M
2025-03-28 4,446.04 4,446.04 4,446.04 4,446.04 0.0M
2025-03-27 4,498.24 4,498.24 4,498.24 4,498.24 0.0M
2025-03-26 4,494.12 4,494.12 4,494.12 4,494.12 0.0M
2025-03-25 4,469.57 4,469.57 4,469.57 4,469.57 0.0M
2025-03-24 4,458.97 4,458.97 4,458.97 4,458.97 0.0M
2025-03-21 4,480.17 4,480.17 4,480.17 4,480.17 0.0M
2025-03-19 4,467.08 4,467.08 4,467.08 4,467.08 0.0M
2025-03-18 4,447.26 4,447.26 4,447.26 4,447.26 0.0M
2025-03-17 4,390.47 4,390.47 4,390.47 4,390.47 0.0M
2025-03-14 4,338.92 4,338.92 4,338.92 4,338.92 0.0M
2025-03-13 4,310.97 4,310.97 4,310.97 4,310.97 0.0M
2025-03-12 4,305.45 4,305.45 4,305.45 4,305.45 0.0M
2025-03-11 4,266.81 4,266.81 4,266.81 4,266.81 0.0M
2025-03-10 4,314.80 4,314.80 4,314.80 4,314.80 0.0M
2025-03-07 4,327.31 4,327.31 4,327.31 4,327.31 0.0M
2025-03-06 4,395.73 4,395.73 4,395.73 4,395.73 0.0M
2025-03-05 4,342.68 4,342.68 4,342.68 4,342.68 0.0M
2025-03-04 4,329.85 4,329.85 4,329.85 4,329.85 0.0M
2025-03-03 4,360.82 4,360.82 4,360.82 4,360.82 0.0M
2025-02-28 4,284.97 4,284.97 4,284.97 4,284.97 0.0M
2025-02-27 4,371.19 4,371.19 4,371.19 4,371.19 0.0M
2025-02-26 4,338.42 4,338.42 4,338.42 4,338.42 0.0M
2025-02-25 4,351.69 4,351.69 4,351.69 4,351.69 0.0M
2025-02-21 4,370.59 4,370.59 4,370.59 4,370.59 0.0M
2025-02-20 4,367.49 4,367.49 4,367.49 4,367.49 0.0M
2025-02-19 4,419.65 4,419.65 4,419.65 4,419.65 0.0M
2025-02-18 4,432.81 4,432.81 4,432.81 4,432.81 0.0M
2025-02-17 4,419.05 4,419.05 4,419.05 4,419.05 0.0M
2025-02-14 4,406.77 4,406.77 4,406.77 4,406.77 0.0M
2025-02-13 4,416.96 4,416.96 4,416.96 4,416.96 0.0M
2025-02-12 4,365.44 4,365.44 4,365.44 4,365.44 0.0M
2025-02-10 4,364.92 4,364.92 4,364.92 4,364.92 0.0M
2025-02-07 4,371.66 4,371.66 4,371.66 4,371.66 0.0M
2025-02-06 4,395.57 4,395.57 4,395.57 4,395.57 0.0M
2025-02-05 4,384.73 4,384.73 4,384.73 4,384.73 0.0M
2025-02-04 4,372.93 4,372.93 4,372.93 4,372.93 0.0M
2025-02-03 4,344.77 4,344.77 4,344.77 4,344.77 0.0M
2025-01-31 4,453.81 4,453.81 4,453.81 4,453.81 0.0M
2025-01-30 4,443.05 4,443.05 4,443.05 4,443.05 0.0M
2025-01-29 4,432.70 4,432.70 4,432.70 4,432.70 0.0M
2025-01-28 4,402.87 4,402.87 4,402.87 4,402.87 0.0M
2025-01-27 4,404.73 4,404.73 4,404.73 4,404.73 0.0M
2025-01-24 4,393.49 4,393.49 4,393.49 4,393.49 0.0M
2025-01-23 4,394.62 4,394.62 4,394.62 4,394.62 0.0M
2025-01-22 4,371.39 4,371.39 4,371.39 4,371.39 0.0M
2025-01-21 4,333.55 4,333.55 4,333.55 4,333.55 0.0M
2025-01-20 4,329.99 4,329.99 4,329.99 4,329.99 0.0M
2025-01-17 4,279.12 4,279.12 4,279.12 4,279.12 0.0M
2025-01-16 4,293.32 4,293.32 4,293.32 4,293.32 0.0M
2025-01-15 4,297.31 4,297.31 4,297.31 4,297.31 0.0M
2025-01-14 4,284.16 4,284.16 4,284.16 4,284.16 0.0M
2025-01-10 4,334.54 4,334.54 4,334.54 4,334.54 0.0M
2025-01-09 4,369.35 4,369.35 4,369.35 4,369.35 0.0M
2025-01-08 4,423.78 4,423.78 4,423.78 4,423.78 0.0M
2025-01-07 4,450.24 4,450.24 4,450.24 4,450.24 0.0M
2025-01-06 4,402.02 4,402.02 4,402.02 4,402.02 0.0M