TOPIX Small Market Dividend included (TOPXSDV)

TOPXSDV
🏛️ 日本 →
6,397.92
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 3,678.29 3,678.29 3,678.29 3,678.29 0.0M
2021-12-29 3,689.58 3,689.58 3,689.58 3,689.58 0.0M
2021-12-28 3,661.25 3,661.25 3,661.25 3,661.25 0.0M
2021-12-27 3,608.16 3,608.16 3,608.16 3,608.16 0.0M
2021-12-24 3,628.79 3,628.79 3,628.79 3,628.79 0.0M
2021-12-23 3,626.78 3,626.78 3,626.78 3,626.78 0.0M
2021-12-22 3,600.83 3,600.83 3,600.83 3,600.83 0.0M
2021-12-21 3,588.75 3,588.75 3,588.75 3,588.75 0.0M
2021-12-20 3,544.96 3,544.96 3,544.96 3,544.96 0.0M
2021-12-17 3,640.58 3,640.58 3,640.58 3,640.58 0.0M
2021-12-16 3,688.62 3,688.62 3,688.62 3,688.62 0.0M
2021-12-15 3,655.82 3,655.82 3,655.82 3,655.82 0.0M
2021-12-14 3,645.90 3,645.90 3,645.90 3,645.90 0.0M
2021-12-13 3,663.57 3,663.57 3,663.57 3,663.57 0.0M
2021-12-10 3,665.31 3,665.31 3,665.31 3,665.31 0.0M
2021-12-09 3,699.78 3,699.78 3,699.78 3,699.78 0.0M
2021-12-08 3,719.25 3,719.25 3,719.25 3,719.25 0.0M
2021-12-07 3,705.88 3,705.88 3,705.88 3,705.88 0.0M
2021-12-06 3,601.83 3,601.83 3,601.83 3,601.83 0.0M
2021-12-03 3,614.84 3,614.84 3,614.84 3,614.84 0.0M
2021-12-02 3,533.45 3,533.45 3,533.45 3,533.45 0.0M
2021-12-01 3,559.86 3,559.86 3,559.86 3,559.86 0.0M
2021-11-30 3,543.92 3,543.92 3,543.92 3,543.92 0.0M
2021-11-29 3,562.13 3,562.13 3,562.13 3,562.13 0.0M
2021-11-26 3,648.60 3,648.60 3,648.60 3,648.60 0.0M
2021-11-25 3,712.06 3,712.06 3,712.06 3,712.06 0.0M
2021-11-24 3,711.07 3,711.07 3,711.07 3,711.07 0.0M
2021-11-22 3,752.07 3,752.07 3,752.07 3,752.07 0.0M
2021-11-19 3,751.56 3,751.56 3,751.56 3,751.56 0.0M
2021-11-18 3,742.20 3,742.20 3,742.20 3,742.20 0.0M
2021-11-17 3,753.27 3,753.27 3,753.27 3,753.27 0.0M
2021-11-16 3,792.11 3,792.11 3,792.11 3,792.11 0.0M
2021-11-15 3,795.33 3,795.33 3,795.33 3,795.33 0.0M
2021-11-12 3,791.19 3,791.19 3,791.19 3,791.19 0.0M
2021-11-11 3,742.77 3,742.77 3,742.77 3,742.77 0.0M
2021-11-10 3,747.11 3,747.11 3,747.11 3,747.11 0.0M
2021-11-09 3,762.48 3,762.48 3,762.48 3,762.48 0.0M
2021-11-08 3,800.35 3,800.35 3,800.35 3,800.35 0.0M
2021-11-05 3,815.51 3,815.51 3,815.51 3,815.51 0.0M
2021-11-04 3,843.12 3,843.12 3,843.12 3,843.12 0.0M
2021-11-02 3,805.39 3,805.39 3,805.39 3,805.39 0.0M
2021-11-01 3,835.77 3,835.77 3,835.77 3,835.77 0.0M
2021-10-29 3,764.58 3,764.58 3,764.58 3,764.58 0.0M
2021-10-28 3,765.25 3,765.25 3,765.25 3,765.25 0.0M
2021-10-27 3,760.99 3,760.99 3,760.99 3,760.99 0.0M
2021-10-26 3,774.98 3,774.98 3,774.98 3,774.98 0.0M
2021-10-25 3,735.69 3,735.69 3,735.69 3,735.69 0.0M
2021-10-22 3,742.20 3,742.20 3,742.20 3,742.20 0.0M
2021-10-21 3,741.96 3,741.96 3,741.96 3,741.96 0.0M
2021-10-20 3,786.26 3,786.26 3,786.26 3,786.26 0.0M
2021-10-19 3,801.68 3,801.68 3,801.68 3,801.68 0.0M
2021-10-18 3,775.76 3,775.76 3,775.76 3,775.76 0.0M
2021-10-15 3,775.18 3,775.18 3,775.18 3,775.18 0.0M
2021-10-14 3,693.52 3,693.52 3,693.52 3,693.52 0.0M
2021-10-13 3,687.01 3,687.01 3,687.01 3,687.01 0.0M
2021-10-12 3,706.03 3,706.03 3,706.03 3,706.03 0.0M
2021-10-11 3,750.86 3,750.86 3,750.86 3,750.86 0.0M
2021-10-08 3,699.11 3,699.11 3,699.11 3,699.11 0.0M
2021-10-07 3,649.85 3,649.85 3,649.85 3,649.85 0.0M
2021-10-06 3,660.42 3,660.42 3,660.42 3,660.42 0.0M
2021-10-05 3,667.54 3,667.54 3,667.54 3,667.54 0.0M
2021-10-04 3,726.48 3,726.48 3,726.48 3,726.48 0.0M
2021-10-01 3,752.59 3,752.59 3,752.59 3,752.59 0.0M
2021-09-30 3,832.50 3,832.50 3,832.50 3,832.50 0.0M
2021-09-29 3,847.47 3,847.47 3,847.47 3,847.47 0.0M
2021-09-28 3,889.68 3,889.68 3,889.68 3,889.68 0.0M
2021-09-27 3,914.46 3,914.46 3,914.46 3,914.46 0.0M
2021-09-24 3,946.33 3,946.33 3,946.33 3,946.33 0.0M
2021-09-22 3,847.39 3,847.39 3,847.39 3,847.39 0.0M
2021-09-21 3,895.04 3,895.04 3,895.04 3,895.04 0.0M
2021-09-17 3,972.47 3,972.47 3,972.47 3,972.47 0.0M
2021-09-16 3,937.88 3,937.88 3,937.88 3,937.88 0.0M
2021-09-15 3,954.13 3,954.13 3,954.13 3,954.13 0.0M
2021-09-14 4,004.78 4,004.78 4,004.78 4,004.78 0.0M
2021-09-13 3,957.94 3,957.94 3,957.94 3,957.94 0.0M
2021-09-10 3,925.26 3,925.26 3,925.26 3,925.26 0.0M
2021-09-09 3,855.26 3,855.26 3,855.26 3,855.26 0.0M
2021-09-08 3,868.38 3,868.38 3,868.38 3,868.38 0.0M
2021-09-07 3,833.87 3,833.87 3,833.87 3,833.87 0.0M
2021-09-06 3,801.17 3,801.17 3,801.17 3,801.17 0.0M
2021-09-03 3,762.20 3,762.20 3,762.20 3,762.20 0.0M
2021-09-02 3,722.29 3,722.29 3,722.29 3,722.29 0.0M
2021-09-01 3,717.18 3,717.18 3,717.18 3,717.18 0.0M
2021-08-31 3,696.32 3,696.32 3,696.32 3,696.32 0.0M
2021-08-30 3,679.50 3,679.50 3,679.50 3,679.50 0.0M
2021-08-27 3,620.27 3,620.27 3,620.27 3,620.27 0.0M
2021-08-26 3,624.50 3,624.50 3,624.50 3,624.50 0.0M
2021-08-25 3,613.09 3,613.09 3,613.09 3,613.09 0.0M
2021-08-24 3,612.81 3,612.81 3,612.81 3,612.81 0.0M
2021-08-23 3,562.49 3,562.49 3,562.49 3,562.49 0.0M
2021-08-20 3,501.26 3,501.26 3,501.26 3,501.26 0.0M
2021-08-19 3,528.32 3,528.32 3,528.32 3,528.32 0.0M
2021-08-18 3,575.85 3,575.85 3,575.85 3,575.85 0.0M
2021-08-17 3,550.47 3,550.47 3,550.47 3,550.47 0.0M
2021-08-16 3,577.50 3,577.50 3,577.50 3,577.50 0.0M
2021-08-13 3,640.06 3,640.06 3,640.06 3,640.06 0.0M
2021-08-12 3,635.47 3,635.47 3,635.47 3,635.47 0.0M
2021-08-11 3,632.99 3,632.99 3,632.99 3,632.99 0.0M
2021-08-10 3,621.51 3,621.51 3,621.51 3,621.51 0.0M
2021-08-06 3,597.99 3,597.99 3,597.99 3,597.99 0.0M
2021-08-05 3,596.80 3,596.80 3,596.80 3,596.80 0.0M
2021-08-04 3,605.00 3,605.00 3,605.00 3,605.00 0.0M
2021-08-03 3,637.15 3,637.15 3,637.15 3,637.15 0.0M
2021-08-02 3,654.76 3,654.76 3,654.76 3,654.76 0.0M
2021-07-30 3,587.71 3,587.71 3,587.71 3,587.71 0.0M
2021-07-29 3,635.63 3,635.63 3,635.63 3,635.63 0.0M
2021-07-28 3,618.98 3,618.98 3,618.98 3,618.98 0.0M
2021-07-27 3,655.74 3,655.74 3,655.74 3,655.74 0.0M
2021-07-26 3,629.41 3,629.41 3,629.41 3,629.41 0.0M
2021-07-21 3,578.09 3,578.09 3,578.09 3,578.09 0.0M
2021-07-20 3,538.35 3,538.35 3,538.35 3,538.35 0.0M
2021-07-19 3,565.31 3,565.31 3,565.31 3,565.31 0.0M
2021-07-16 3,617.68 3,617.68 3,617.68 3,617.68 0.0M
2021-07-15 3,615.39 3,615.39 3,615.39 3,615.39 0.0M
2021-07-14 3,661.33 3,661.33 3,661.33 3,661.33 0.0M
2021-07-13 3,662.49 3,662.49 3,662.49 3,662.49 0.0M
2021-07-12 3,628.13 3,628.13 3,628.13 3,628.13 0.0M
2021-07-09 3,550.07 3,550.07 3,550.07 3,550.07 0.0M
2021-07-08 3,553.66 3,553.66 3,553.66 3,553.66 0.0M
2021-07-07 3,594.39 3,594.39 3,594.39 3,594.39 0.0M
2021-07-06 3,623.85 3,623.85 3,623.85 3,623.85 0.0M
2021-07-05 3,616.25 3,616.25 3,616.25 3,616.25 0.0M
2021-07-02 3,626.40 3,626.40 3,626.40 3,626.40 0.0M
2021-07-01 3,585.51 3,585.51 3,585.51 3,585.51 0.0M
2021-06-30 3,602.16 3,602.16 3,602.16 3,602.16 0.0M
2021-06-29 3,598.24 3,598.24 3,598.24 3,598.24 0.0M
2021-06-28 3,627.22 3,627.22 3,627.22 3,627.22 0.0M
2021-06-25 3,608.01 3,608.01 3,608.01 3,608.01 0.0M
2021-06-24 3,581.09 3,581.09 3,581.09 3,581.09 0.0M
2021-06-23 3,590.16 3,590.16 3,590.16 3,590.16 0.0M
2021-06-22 3,598.37 3,598.37 3,598.37 3,598.37 0.0M
2021-06-21 3,501.05 3,501.05 3,501.05 3,501.05 0.0M
2021-06-18 3,569.48 3,569.48 3,569.48 3,569.48 0.0M
2021-06-17 3,596.66 3,596.66 3,596.66 3,596.66 0.0M
2021-06-16 3,615.35 3,615.35 3,615.35 3,615.35 0.0M
2021-06-15 3,600.52 3,600.52 3,600.52 3,600.52 0.0M
2021-06-14 3,588.38 3,588.38 3,588.38 3,588.38 0.0M
2021-06-11 3,579.71 3,579.71 3,579.71 3,579.71 0.0M
2021-06-10 3,584.35 3,584.35 3,584.35 3,584.35 0.0M
2021-06-09 3,580.76 3,580.76 3,580.76 3,580.76 0.0M
2021-06-08 3,586.39 3,586.39 3,586.39 3,586.39 0.0M
2021-06-07 3,564.56 3,564.56 3,564.56 3,564.56 0.0M
2021-06-04 3,555.52 3,555.52 3,555.52 3,555.52 0.0M
2021-06-03 3,553.96 3,553.96 3,553.96 3,553.96 0.0M
2021-06-02 3,524.96 3,524.96 3,524.96 3,524.96 0.0M
2021-06-01 3,507.71 3,507.71 3,507.71 3,507.71 0.0M
2021-05-31 3,491.29 3,491.29 3,491.29 3,491.29 0.0M
2021-05-28 3,522.46 3,522.46 3,522.46 3,522.46 0.0M
2021-05-27 3,464.63 3,464.63 3,464.63 3,464.63 0.0M
2021-05-26 3,506.77 3,506.77 3,506.77 3,506.77 0.0M
2021-05-25 3,518.92 3,518.92 3,518.92 3,518.92 0.0M
2021-05-24 3,531.26 3,531.26 3,531.26 3,531.26 0.0M
2021-05-21 3,514.04 3,514.04 3,514.04 3,514.04 0.0M
2021-05-20 3,504.78 3,504.78 3,504.78 3,504.78 0.0M
2021-05-19 3,482.21 3,482.21 3,482.21 3,482.21 0.0M
2021-05-18 3,503.63 3,503.63 3,503.63 3,503.63 0.0M
2021-05-17 3,454.80 3,454.80 3,454.80 3,454.80 0.0M
2021-05-14 3,467.77 3,467.77 3,467.77 3,467.77 0.0M
2021-05-13 3,409.47 3,409.47 3,409.47 3,409.47 0.0M
2021-05-12 3,472.06 3,472.06 3,472.06 3,472.06 0.0M
2021-05-11 3,524.89 3,524.89 3,524.89 3,524.89 0.0M
2021-05-10 3,593.06 3,593.06 3,593.06 3,593.06 0.0M
2021-05-07 3,570.70 3,570.70 3,570.70 3,570.70 0.0M
2021-05-06 3,535.98 3,535.98 3,535.98 3,535.98 0.0M
2021-04-30 3,499.86 3,499.86 3,499.86 3,499.86 0.0M
2021-04-28 3,508.19 3,508.19 3,508.19 3,508.19 0.0M
2021-04-27 3,521.17 3,521.17 3,521.17 3,521.17 0.0M
2021-04-26 3,534.04 3,534.04 3,534.04 3,534.04 0.0M
2021-04-23 3,538.79 3,538.79 3,538.79 3,538.79 0.0M
2021-04-22 3,555.72 3,555.72 3,555.72 3,555.72 0.0M
2021-04-21 3,511.24 3,511.24 3,511.24 3,511.24 0.0M
2021-04-20 3,583.10 3,583.10 3,583.10 3,583.10 0.0M
2021-04-19 3,633.10 3,633.10 3,633.10 3,633.10 0.0M
2021-04-16 3,634.82 3,634.82 3,634.82 3,634.82 0.0M
2021-04-15 3,628.61 3,628.61 3,628.61 3,628.61 0.0M
2021-04-14 3,620.23 3,620.23 3,620.23 3,620.23 0.0M
2021-04-13 3,631.65 3,631.65 3,631.65 3,631.65 0.0M
2021-04-12 3,620.71 3,620.71 3,620.71 3,620.71 0.0M
2021-04-09 3,610.16 3,610.16 3,610.16 3,610.16 0.0M
2021-04-08 3,598.46 3,598.46 3,598.46 3,598.46 0.0M
2021-04-07 3,657.19 3,657.19 3,657.19 3,657.19 0.0M
2021-04-06 3,604.64 3,604.64 3,604.64 3,604.64 0.0M
2021-04-05 3,652.82 3,652.82 3,652.82 3,652.82 0.0M
2021-04-02 3,629.43 3,629.43 3,629.43 3,629.43 0.0M
2021-04-01 3,609.32 3,609.32 3,609.32 3,609.32 0.0M
2021-03-31 3,611.60 3,611.60 3,611.60 3,611.60 0.0M
2021-03-30 3,655.13 3,655.13 3,655.13 3,655.13 0.0M
2021-03-29 3,669.37 3,669.37 3,669.37 3,669.37 0.0M
2021-03-26 3,657.12 3,657.12 3,657.12 3,657.12 0.0M
2021-03-25 3,613.71 3,613.71 3,613.71 3,613.71 0.0M
2021-03-24 3,555.42 3,555.42 3,555.42 3,555.42 0.0M
2021-03-23 3,648.50 3,648.50 3,648.50 3,648.50 0.0M
2021-03-22 3,703.72 3,703.72 3,703.72 3,703.72 0.0M
2021-03-19 3,713.83 3,713.83 3,713.83 3,713.83 0.0M
2021-03-18 3,679.81 3,679.81 3,679.81 3,679.81 0.0M
2021-03-17 3,650.25 3,650.25 3,650.25 3,650.25 0.0M
2021-03-16 3,629.92 3,629.92 3,629.92 3,629.92 0.0M
2021-03-15 3,587.87 3,587.87 3,587.87 3,587.87 0.0M
2021-03-12 3,535.69 3,535.69 3,535.69 3,535.69 0.0M
2021-03-11 3,510.14 3,510.14 3,510.14 3,510.14 0.0M
2021-03-10 3,472.57 3,472.57 3,472.57 3,472.57 0.0M
2021-03-09 3,479.47 3,479.47 3,479.47 3,479.47 0.0M
2021-03-08 3,423.96 3,423.96 3,423.96 3,423.96 0.0M
2021-03-05 3,422.91 3,422.91 3,422.91 3,422.91 0.0M
2021-03-04 3,409.71 3,409.71 3,409.71 3,409.71 0.0M
2021-03-03 3,416.25 3,416.25 3,416.25 3,416.25 0.0M
2021-03-02 3,403.00 3,403.00 3,403.00 3,403.00 0.0M
2021-03-01 3,416.12 3,416.12 3,416.12 3,416.12 0.0M
2021-02-26 3,339.43 3,339.43 3,339.43 3,339.43 0.0M
2021-02-25 3,417.23 3,417.23 3,417.23 3,417.23 0.0M
2021-02-24 3,391.70 3,391.70 3,391.70 3,391.70 0.0M
2021-02-22 3,446.28 3,446.28 3,446.28 3,446.28 0.0M
2021-02-19 3,415.03 3,415.03 3,415.03 3,415.03 0.0M
2021-02-18 3,438.32 3,438.32 3,438.32 3,438.32 0.0M
2021-02-17 3,487.07 3,487.07 3,487.07 3,487.07 0.0M
2021-02-16 3,479.59 3,479.59 3,479.59 3,479.59 0.0M
2021-02-15 3,486.43 3,486.43 3,486.43 3,486.43 0.0M
2021-02-12 3,471.93 3,471.93 3,471.93 3,471.93 0.0M
2021-02-10 3,469.46 3,469.46 3,469.46 3,469.46 0.0M
2021-02-09 3,474.23 3,474.23 3,474.23 3,474.23 0.0M
2021-02-08 3,470.42 3,470.42 3,470.42 3,470.42 0.0M
2021-02-05 3,427.22 3,427.22 3,427.22 3,427.22 0.0M
2021-02-04 3,396.06 3,396.06 3,396.06 3,396.06 0.0M
2021-02-03 3,395.45 3,395.45 3,395.45 3,395.45 0.0M
2021-02-02 3,368.88 3,368.88 3,368.88 3,368.88 0.0M
2021-02-01 3,318.93 3,318.93 3,318.93 3,318.93 0.0M
2021-01-29 3,293.86 3,293.86 3,293.86 3,293.86 0.0M
2021-01-28 3,349.19 3,349.19 3,349.19 3,349.19 0.0M
2021-01-27 3,357.53 3,357.53 3,357.53 3,357.53 0.0M
2021-01-26 3,339.96 3,339.96 3,339.96 3,339.96 0.0M
2021-01-25 3,356.37 3,356.37 3,356.37 3,356.37 0.0M
2021-01-22 3,333.27 3,333.27 3,333.27 3,333.27 0.0M
2021-01-21 3,349.94 3,349.94 3,349.94 3,349.94 0.0M
2021-01-20 3,334.45 3,334.45 3,334.45 3,334.45 0.0M
2021-01-19 3,326.14 3,326.14 3,326.14 3,326.14 0.0M
2021-01-18 3,331.65 3,331.65 3,331.65 3,331.65 0.0M
2021-01-15 3,336.11 3,336.11 3,336.11 3,336.11 0.0M
2021-01-14 3,377.65 3,377.65 3,377.65 3,377.65 0.0M
2021-01-13 3,383.26 3,383.26 3,383.26 3,383.26 0.0M
2021-01-12 3,370.16 3,370.16 3,370.16 3,370.16 0.0M
2021-01-08 3,373.32 3,373.32 3,373.32 3,373.32 0.0M
2021-01-07 3,334.20 3,334.20 3,334.20 3,334.20 0.0M
2021-01-06 3,297.15 3,297.15 3,297.15 3,297.15 0.0M
2021-01-05 3,282.86 3,282.86 3,282.86 3,282.86 0.0M
2021-01-04 3,283.67 3,283.67 3,283.67 3,283.67 0.0M