TOPIX Small バリュー (TOPXSV)

TOPXSV
🏛️ 日本 →
5,276.89
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
2022-12-30 2,870.01 2,882.86 2,865.16 2,865.16 0.0M
2022-12-29 2,845.42 2,861.93 2,826.87 2,861.93 0.0M
2022-12-28 2,862.90 2,865.51 2,846.96 2,865.51 0.0M
2022-12-27 2,854.63 2,866.69 2,854.63 2,866.69 0.0M
2022-12-26 2,834.42 2,842.81 2,828.33 2,840.74 0.0M
2022-12-23 2,815.77 2,824.69 2,809.22 2,824.61 0.0M
2022-12-22 2,808.32 2,829.16 2,807.16 2,828.66 0.0M
2022-12-21 2,830.04 2,830.04 2,791.60 2,795.31 0.0M
2022-12-20 2,859.90 2,871.87 2,811.85 2,826.63 0.0M
2022-12-19 2,845.80 2,863.48 2,845.80 2,853.58 0.0M
2022-12-16 2,866.68 2,878.05 2,853.54 2,854.81 0.0M
2022-12-15 2,866.25 2,886.06 2,866.25 2,881.90 0.0M
2022-12-14 2,864.30 2,873.66 2,863.70 2,873.66 0.0M
2022-12-13 2,866.33 2,872.93 2,861.87 2,861.87 0.0M
2022-12-12 2,842.71 2,851.70 2,841.14 2,846.72 0.0M
2022-12-09 2,830.11 2,851.13 2,830.11 2,847.45 0.0M
2022-12-08 2,838.29 2,838.29 2,812.66 2,833.73 0.0M
2022-12-07 2,818.88 2,849.31 2,818.47 2,839.16 0.0M
2022-12-06 2,820.10 2,834.21 2,818.45 2,828.45 0.0M
2022-12-05 2,839.31 2,839.49 2,820.99 2,830.83 0.0M
2022-12-02 2,865.87 2,865.87 2,827.50 2,840.44 0.0M
2022-12-01 2,910.78 2,910.78 2,885.09 2,885.62 0.0M
2022-11-30 2,908.26 2,915.01 2,900.03 2,900.19 0.0M
2022-11-29 2,911.91 2,923.01 2,898.62 2,915.95 0.0M
2022-11-28 2,962.41 2,962.41 2,929.24 2,933.11 0.0M
2022-11-25 2,942.61 2,954.14 2,937.83 2,954.14 0.0M
2022-11-24 2,926.19 2,942.06 2,923.67 2,940.27 0.0M
2022-11-22 2,879.81 2,903.91 2,879.81 2,903.91 0.0M
2022-11-21 2,861.72 2,866.74 2,857.36 2,866.74 0.0M
2022-11-18 2,853.23 2,864.60 2,850.55 2,851.09 0.0M
2022-11-17 2,819.31 2,842.08 2,819.31 2,841.05 0.0M
2022-11-16 2,815.00 2,827.59 2,805.72 2,823.98 0.0M
2022-11-15 2,802.41 2,823.32 2,802.11 2,817.92 0.0M
2022-11-14 2,834.26 2,834.26 2,803.98 2,803.98 0.0M
2022-11-11 2,859.30 2,859.33 2,832.38 2,841.20 0.0M
2022-11-10 2,824.73 2,835.47 2,820.18 2,828.45 0.0M
2022-11-09 2,836.69 2,845.14 2,835.98 2,839.30 0.0M
2022-11-08 2,821.45 2,838.58 2,821.34 2,834.88 0.0M
2022-11-07 2,812.62 2,820.49 2,806.77 2,813.89 0.0M
2022-11-04 2,807.07 2,814.57 2,793.56 2,796.17 0.0M
2022-11-02 2,813.02 2,834.05 2,813.02 2,820.24 0.0M
2022-11-01 2,818.78 2,820.37 2,809.98 2,815.06 0.0M
2022-10-31 2,797.27 2,812.73 2,796.84 2,812.73 0.0M
2022-10-28 2,771.29 2,792.38 2,769.65 2,769.98 0.0M
2022-10-27 2,811.39 2,811.39 2,786.74 2,790.59 0.0M
2022-10-26 2,815.48 2,823.05 2,811.05 2,815.73 0.0M
2022-10-25 2,793.35 2,811.59 2,790.99 2,804.19 0.0M
2022-10-24 2,802.08 2,802.88 2,780.79 2,782.49 0.0M
2022-10-21 2,790.96 2,794.66 2,779.38 2,779.38 0.0M
2022-10-20 2,795.25 2,802.13 2,789.80 2,799.68 0.0M
2022-10-19 2,802.78 2,815.46 2,800.72 2,814.41 0.0M
2022-10-18 2,798.50 2,805.74 2,793.91 2,803.41 0.0M
2022-10-17 2,774.15 2,783.62 2,772.99 2,773.59 0.0M
2022-10-14 2,776.72 2,804.91 2,765.43 2,793.07 0.0M
2022-10-13 2,747.15 2,747.15 2,737.11 2,738.18 0.0M
2022-10-12 2,761.47 2,764.35 2,749.01 2,758.41 0.0M
2022-10-11 2,795.98 2,796.65 2,763.77 2,766.70 0.0M
2022-10-07 2,807.46 2,827.12 2,804.60 2,820.82 0.0M
2022-10-06 2,820.24 2,845.64 2,820.24 2,835.19 0.0M
2022-10-05 2,831.65 2,834.55 2,811.66 2,812.16 0.0M
2022-10-04 2,773.00 2,815.36 2,773.00 2,812.63 0.0M
2022-10-03 2,723.01 2,735.66 2,701.85 2,733.83 0.0M
2022-09-30 2,755.21 2,762.10 2,730.09 2,736.34 0.0M
2022-09-29 2,751.78 2,774.10 2,747.68 2,768.47 0.0M
2022-09-28 2,745.33 2,752.10 2,717.24 2,752.10 0.0M
2022-09-27 2,758.19 2,769.52 2,751.33 2,751.33 0.0M
2022-09-26 2,783.93 2,783.93 2,742.23 2,744.42 0.0M
2022-09-22 2,793.77 2,811.08 2,792.63 2,806.39 0.0M
2022-09-21 2,818.34 2,823.50 2,808.78 2,813.10 0.0M
2022-09-20 2,829.75 2,844.49 2,829.75 2,836.48 0.0M
2022-09-16 2,815.08 2,829.34 2,809.97 2,810.74 0.0M
2022-09-15 2,827.15 2,827.87 2,818.53 2,824.48 0.0M
2022-09-14 2,820.00 2,833.08 2,812.04 2,821.76 0.0M
2022-09-13 2,860.92 2,864.94 2,852.54 2,861.40 0.0M
2022-09-12 2,864.06 2,865.59 2,854.55 2,858.59 0.0M
2022-09-09 2,829.12 2,850.10 2,828.97 2,847.44 0.0M
2022-09-08 2,806.60 2,832.77 2,806.60 2,832.77 0.0M
2022-09-07 2,794.97 2,794.97 2,770.43 2,781.75 0.0M
2022-09-06 2,802.29 2,811.98 2,794.69 2,800.38 0.0M
2022-09-05 2,796.63 2,802.82 2,785.62 2,795.52 0.0M
2022-09-02 2,818.25 2,818.25 2,789.74 2,805.14 0.0M
2022-09-01 2,828.22 2,834.52 2,811.25 2,811.25 0.0M
2022-08-31 2,837.49 2,850.95 2,837.49 2,844.87 0.0M
2022-08-30 2,847.53 2,861.89 2,845.98 2,861.89 0.0M
2022-08-29 2,824.31 2,839.06 2,820.61 2,832.57 0.0M
2022-08-26 2,875.14 2,878.67 2,867.63 2,868.38 0.0M
2022-08-25 2,859.48 2,871.22 2,854.66 2,865.10 0.0M
2022-08-24 2,845.59 2,855.20 2,845.01 2,851.93 0.0M
2022-08-23 2,842.18 2,846.69 2,833.70 2,838.09 0.0M
2022-08-22 2,838.49 2,857.39 2,835.67 2,857.39 0.0M
2022-08-19 2,857.45 2,860.63 2,850.59 2,856.92 0.0M
2022-08-18 2,838.98 2,846.59 2,837.20 2,843.36 0.0M
2022-08-17 2,840.50 2,857.71 2,840.50 2,854.93 0.0M
2022-08-16 2,828.93 2,829.95 2,820.81 2,827.58 0.0M
2022-08-15 2,839.27 2,839.27 2,827.89 2,833.03 0.0M
2022-08-12 2,812.25 2,840.15 2,810.57 2,835.80 0.0M
2022-08-10 2,788.17 2,792.84 2,776.85 2,789.97 0.0M
2022-08-09 2,808.06 2,812.35 2,789.22 2,789.64 0.0M
2022-08-08 2,794.55 2,808.62 2,794.22 2,806.81 0.0M
2022-08-05 2,765.61 2,797.07 2,765.61 2,796.15 0.0M
2022-08-04 2,771.97 2,771.97 2,758.61 2,768.26 0.0M
2022-08-03 2,774.84 2,775.57 2,759.02 2,764.59 0.0M
2022-08-02 2,801.05 2,801.05 2,775.48 2,778.69 0.0M
2022-08-01 2,795.35 2,815.94 2,793.36 2,815.94 0.0M
2022-07-29 2,808.31 2,808.31 2,782.93 2,785.81 0.0M
2022-07-28 2,811.15 2,813.40 2,787.21 2,812.14 0.0M
2022-07-27 2,807.45 2,808.76 2,797.08 2,803.63 0.0M
2022-07-26 2,803.56 2,819.08 2,801.80 2,812.02 0.0M
2022-07-25 2,801.52 2,810.09 2,794.11 2,796.99 0.0M
2022-07-22 2,792.93 2,811.98 2,792.60 2,806.95 0.0M
2022-07-21 2,772.30 2,800.13 2,772.30 2,799.97 0.0M
2022-07-20 2,771.07 2,783.84 2,767.87 2,783.84 0.0M
2022-07-19 2,736.16 2,738.74 2,722.21 2,738.54 0.0M
2022-07-15 2,729.70 2,730.80 2,707.85 2,718.18 0.0M
2022-07-14 2,713.87 2,727.30 2,709.40 2,725.81 0.0M
2022-07-13 2,717.16 2,724.61 2,713.56 2,720.67 0.0M
2022-07-12 2,740.25 2,740.25 2,705.82 2,707.05 0.0M
2022-07-11 2,730.81 2,756.29 2,730.81 2,751.16 0.0M
2022-07-08 2,704.98 2,735.61 2,702.17 2,703.15 0.0M
2022-07-07 2,695.14 2,702.90 2,670.89 2,697.91 0.0M
2022-07-06 2,690.04 2,690.91 2,672.05 2,677.34 0.0M
2022-07-05 2,713.29 2,720.00 2,704.02 2,708.30 0.0M
2022-07-04 2,702.52 2,705.94 2,691.90 2,705.94 0.0M
2022-07-01 2,709.79 2,715.84 2,663.47 2,676.49 0.0M
2022-06-30 2,722.33 2,728.67 2,700.97 2,706.96 0.0M
2022-06-29 2,712.95 2,727.87 2,709.76 2,724.84 0.0M
2022-06-28 2,699.27 2,734.78 2,699.27 2,734.78 0.0M
2022-06-27 2,712.48 2,714.41 2,689.68 2,702.22 0.0M
2022-06-24 2,670.70 2,682.54 2,666.80 2,682.42 0.0M
2022-06-23 2,661.16 2,681.62 2,661.16 2,669.64 0.0M
2022-06-22 2,691.56 2,691.56 2,664.18 2,664.18 0.0M
2022-06-21 2,651.73 2,682.96 2,651.46 2,674.17 0.0M
2022-06-20 2,672.03 2,673.08 2,618.57 2,625.51 0.0M
2022-06-17 2,658.15 2,672.39 2,641.54 2,658.99 0.0M
2022-06-16 2,700.94 2,721.14 2,688.50 2,695.57 0.0M
2022-06-15 2,709.48 2,716.18 2,678.53 2,678.53 0.0M
2022-06-14 2,698.07 2,711.49 2,694.09 2,707.86 0.0M
2022-06-13 2,718.98 2,732.83 2,717.12 2,725.94 0.0M
2022-06-10 2,758.99 2,767.03 2,749.10 2,749.40 0.0M
2022-06-09 2,783.29 2,798.83 2,781.24 2,786.99 0.0M
2022-06-08 2,777.11 2,797.25 2,777.08 2,794.27 0.0M
2022-06-07 2,754.29 2,779.33 2,754.29 2,768.16 0.0M
2022-06-06 2,724.40 2,749.33 2,723.99 2,747.54 0.0M
2022-06-03 2,745.34 2,750.50 2,733.72 2,738.47 0.0M
2022-06-02 2,733.33 2,738.41 2,722.57 2,736.22 0.0M
2022-06-01 2,697.23 2,741.05 2,697.23 2,741.05 0.0M
2022-05-31 2,696.57 2,711.48 2,692.52 2,692.70 0.0M
2022-05-30 2,687.30 2,710.26 2,680.09 2,703.81 0.0M
2022-05-27 2,667.74 2,668.13 2,652.46 2,665.47 0.0M
2022-05-26 2,640.98 2,658.40 2,640.98 2,644.57 0.0M
2022-05-25 2,647.46 2,649.69 2,633.73 2,636.14 0.0M
2022-05-24 2,670.68 2,670.68 2,644.06 2,644.06 0.0M
2022-05-23 2,668.56 2,680.02 2,662.97 2,676.06 0.0M
2022-05-20 2,627.53 2,650.93 2,626.07 2,650.93 0.0M
2022-05-19 2,603.37 2,635.77 2,595.89 2,632.37 0.0M
2022-05-18 2,639.58 2,649.07 2,633.06 2,646.65 0.0M
2022-05-17 2,627.74 2,641.84 2,624.08 2,631.35 0.0M
2022-05-16 2,675.52 2,675.52 2,621.07 2,624.67 0.0M
2022-05-13 2,603.93 2,661.33 2,603.93 2,661.33 0.0M
2022-05-12 2,629.08 2,638.18 2,607.18 2,607.18 0.0M
2022-05-11 2,645.57 2,650.17 2,634.14 2,638.92 0.0M
2022-05-10 2,658.21 2,671.35 2,636.77 2,663.97 0.0M
2022-05-09 2,698.49 2,700.43 2,677.70 2,677.70 0.0M
2022-05-06 2,689.24 2,711.41 2,682.98 2,711.41 0.0M
2022-05-02 2,668.60 2,690.73 2,665.78 2,684.33 0.0M
2022-04-28 2,604.79 2,674.91 2,604.79 2,674.91 0.0M
2022-04-27 2,598.62 2,602.16 2,589.27 2,593.23 0.0M
2022-04-26 2,633.25 2,636.59 2,623.13 2,628.33 0.0M
2022-04-25 2,627.35 2,632.08 2,620.83 2,625.09 0.0M
2022-04-22 2,659.47 2,664.24 2,644.72 2,659.26 0.0M
2022-04-21 2,672.39 2,686.78 2,670.68 2,685.22 0.0M
2022-04-20 2,665.29 2,678.07 2,657.02 2,669.11 0.0M
2022-04-19 2,641.86 2,653.06 2,631.33 2,648.04 0.0M
2022-04-18 2,627.99 2,631.44 2,603.65 2,625.98 0.0M
2022-04-15 2,647.68 2,655.18 2,639.97 2,643.71 0.0M
2022-04-14 2,640.22 2,661.54 2,639.77 2,661.54 0.0M
2022-04-13 2,614.18 2,638.96 2,612.81 2,637.90 0.0M
2022-04-12 2,625.21 2,630.30 2,608.24 2,609.15 0.0M
2022-04-11 2,641.86 2,650.35 2,622.63 2,633.75 0.0M
2022-04-08 2,646.18 2,651.12 2,628.24 2,641.84 0.0M
2022-04-07 2,651.40 2,651.67 2,629.81 2,641.12 0.0M
2022-04-06 2,704.30 2,707.98 2,681.54 2,681.55 0.0M
2022-04-05 2,740.04 2,741.03 2,716.08 2,718.81 0.0M
2022-04-04 2,707.91 2,723.31 2,703.17 2,722.52 0.0M
2022-04-01 2,683.45 2,709.45 2,666.37 2,707.03 0.0M
2022-03-31 2,714.74 2,734.43 2,701.39 2,701.39 0.0M
2022-03-30 2,750.56 2,750.56 2,709.67 2,736.84 0.0M
2022-03-29 2,772.47 2,783.90 2,758.51 2,783.90 0.0M
2022-03-28 2,781.46 2,786.68 2,763.84 2,776.82 0.0M
2022-03-25 2,788.91 2,793.44 2,768.85 2,777.75 0.0M
2022-03-24 2,759.05 2,775.06 2,745.17 2,775.06 0.0M
2022-03-23 2,763.42 2,787.39 2,756.72 2,783.83 0.0M
2022-03-22 2,749.97 2,754.24 2,734.03 2,743.38 0.0M
2022-03-18 2,718.37 2,730.37 2,708.69 2,730.19 0.0M
2022-03-17 2,713.04 2,724.24 2,698.57 2,723.29 0.0M
2022-03-16 2,690.39 2,690.39 2,672.26 2,680.29 0.0M
2022-03-15 2,657.84 2,687.99 2,656.19 2,682.57 0.0M
2022-03-14 2,651.73 2,667.23 2,645.51 2,652.30 0.0M
2022-03-11 2,626.25 2,643.63 2,620.28 2,633.85 0.0M
2022-03-10 2,601.18 2,658.67 2,601.18 2,658.67 0.0M
2022-03-09 2,568.99 2,588.93 2,551.50 2,557.98 0.0M
2022-03-08 2,596.08 2,604.55 2,547.09 2,560.58 0.0M
2022-03-07 2,655.58 2,655.58 2,605.11 2,619.98 0.0M
2022-03-04 2,709.74 2,717.64 2,678.48 2,678.48 0.0M
2022-03-03 2,718.65 2,734.65 2,717.78 2,718.32 0.0M
2022-03-02 2,714.88 2,718.97 2,690.70 2,690.70 0.0M
2022-03-01 2,770.48 2,770.48 2,742.22 2,746.22 0.0M
2022-02-28 2,724.84 2,758.97 2,717.65 2,755.63 0.0M
2022-02-25 2,714.83 2,714.83 2,694.67 2,710.07 0.0M
2022-02-24 2,703.17 2,712.59 2,680.69 2,712.59 0.0M
2022-02-22 2,723.25 2,728.12 2,706.57 2,716.15 0.0M
2022-02-21 2,741.94 2,752.60 2,732.06 2,749.40 0.0M
2022-02-18 2,749.40 2,771.66 2,748.52 2,764.45 0.0M
2022-02-17 2,797.60 2,797.60 2,765.07 2,775.05 0.0M
2022-02-16 2,785.73 2,798.78 2,781.63 2,797.17 0.0M
2022-02-15 2,774.29 2,782.48 2,747.25 2,755.32 0.0M
2022-02-14 2,755.34 2,773.52 2,738.87 2,764.01 0.0M
2022-02-10 2,791.66 2,793.74 2,767.92 2,784.38 0.0M
2022-02-09 2,761.84 2,781.84 2,757.07 2,778.34 0.0M
2022-02-08 2,745.11 2,758.01 2,744.31 2,751.64 0.0M
2022-02-07 2,732.12 2,745.36 2,722.20 2,738.21 0.0M
2022-02-04 2,723.01 2,744.63 2,714.21 2,741.51 0.0M
2022-02-03 2,727.03 2,735.72 2,719.84 2,725.32 0.0M
2022-02-02 2,691.06 2,737.44 2,690.94 2,737.44 0.0M
2022-02-01 2,700.59 2,711.46 2,679.09 2,680.35 0.0M
2022-01-31 2,660.16 2,692.53 2,653.91 2,690.71 0.0M
2022-01-28 2,640.89 2,662.04 2,631.56 2,662.04 0.0M
2022-01-27 2,676.71 2,680.45 2,601.79 2,608.74 0.0M
2022-01-26 2,685.59 2,692.36 2,666.48 2,666.48 0.0M
2022-01-25 2,705.19 2,705.19 2,658.83 2,678.35 0.0M
2022-01-24 2,674.71 2,715.96 2,671.85 2,713.72 0.0M
2022-01-21 2,669.01 2,686.78 2,649.05 2,686.78 0.0M
2022-01-20 2,675.68 2,709.65 2,669.96 2,686.28 0.0M
2022-01-19 2,717.29 2,731.18 2,673.04 2,676.61 0.0M
2022-01-18 2,781.00 2,783.37 2,741.50 2,746.62 0.0M
2022-01-17 2,787.01 2,798.53 2,768.60 2,772.22 0.0M
2022-01-14 2,784.58 2,785.47 2,754.07 2,777.36 0.0M
2022-01-13 2,808.58 2,809.07 2,793.48 2,793.48 0.0M
2022-01-12 2,784.65 2,812.76 2,784.03 2,808.36 0.0M
2022-01-11 2,771.39 2,775.71 2,742.29 2,767.07 0.0M
2022-01-07 2,782.50 2,797.24 2,754.36 2,767.56 0.0M
2022-01-06 2,793.33 2,803.59 2,767.64 2,767.64 0.0M
2022-01-05 2,811.66 2,818.56 2,803.91 2,814.93 0.0M
2022-01-04 2,795.34 2,802.25 2,776.14 2,799.76 0.0M