TOPIX 500 Value (TOPX500V)

TOPX500V
🏛️ 日本 →
3,649.79
最終更新: 2025-10-03
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
09:00 3,149.47 3,169.38 3,147.84 3,167.47 0.0K
09:05 3,168.28 3,177.84 3,167.87 3,170.73 0.0K
09:10 3,171.90 3,173.11 3,167.85 3,171.84 0.0K
09:15 3,170.95 3,172.01 3,167.29 3,169.08 0.0K
09:20 3,167.50 3,170.52 3,163.58 3,163.77 0.0K
09:25 3,163.16 3,167.04 3,163.16 3,166.03 0.0K
09:30 3,166.27 3,168.90 3,161.69 3,162.76 0.0K
09:35 3,163.01 3,163.01 3,157.22 3,158.67 0.0K
09:40 3,158.99 3,159.60 3,156.26 3,157.56 0.0K
09:45 3,156.52 3,159.28 3,156.52 3,158.31 0.0K
09:50 3,158.39 3,158.39 3,155.07 3,155.18 0.0K
09:55 3,154.78 3,155.53 3,153.92 3,155.42 0.0K
10:00 3,155.13 3,156.65 3,153.44 3,156.65 0.0K
10:05 3,157.16 3,157.22 3,154.52 3,156.66 0.0K
10:10 3,156.78 3,156.78 3,152.57 3,152.63 0.0K
10:15 3,151.95 3,153.26 3,151.95 3,152.83 0.0K
10:20 3,153.15 3,155.09 3,153.15 3,155.07 0.0K
10:25 3,155.32 3,155.55 3,153.10 3,153.30 0.0K
10:30 3,152.71 3,154.92 3,152.49 3,154.12 0.0K
10:35 3,153.93 3,153.93 3,151.39 3,152.84 0.0K
10:40 3,152.23 3,153.30 3,152.23 3,152.59 0.0K
10:45 3,152.53 3,153.51 3,152.05 3,152.52 0.0K
10:50 3,152.60 3,152.80 3,149.07 3,149.07 0.0K
10:55 3,149.26 3,150.10 3,149.13 3,149.16 0.0K
11:00 3,149.64 3,153.26 3,149.46 3,152.61 0.0K
11:05 3,152.40 3,152.81 3,150.00 3,150.21 0.0K
11:10 3,149.98 3,150.66 3,148.64 3,150.40 0.0K
11:15 3,150.62 3,150.78 3,147.93 3,148.40 0.0K
11:20 3,148.50 3,149.73 3,147.96 3,149.07 0.0K
11:25 3,148.67 3,149.91 3,148.22 3,149.53 0.0K
11:30 3,149.42 3,151.37 3,149.42 3,151.37 0.0K
12:30 3,145.41 3,146.99 3,144.48 3,146.87 0.0K
12:35 3,147.24 3,148.13 3,146.15 3,147.83 0.0K
12:40 3,147.95 3,150.17 3,147.95 3,150.17 0.0K
12:45 3,149.91 3,151.33 3,149.81 3,150.72 0.0K
12:50 3,150.75 3,151.73 3,150.75 3,151.73 0.0K
12:55 3,151.43 3,152.26 3,149.39 3,149.39 0.0K
13:00 3,149.24 3,149.24 3,146.29 3,146.29 0.0K
13:05 3,146.86 3,148.48 3,146.53 3,148.18 0.0K
13:10 3,148.48 3,151.28 3,148.37 3,150.39 0.0K
13:15 3,150.47 3,151.31 3,150.47 3,151.31 0.0K
13:20 3,151.69 3,156.07 3,151.69 3,155.95 0.0K
13:25 3,155.72 3,155.79 3,152.65 3,152.71 0.0K
13:30 3,152.71 3,153.36 3,152.01 3,152.08 0.0K
13:35 3,152.16 3,152.96 3,151.56 3,151.56 0.0K
13:40 3,151.27 3,151.27 3,150.02 3,150.02 0.0K
13:45 3,150.01 3,151.85 3,150.01 3,151.25 0.0K
13:50 3,151.00 3,151.37 3,150.30 3,150.30 0.0K
13:55 3,150.07 3,151.00 3,149.87 3,150.04 0.0K
14:00 3,150.09 3,150.09 3,147.56 3,148.98 0.0K
14:05 3,149.11 3,150.77 3,149.11 3,150.29 0.0K
14:10 3,150.12 3,150.82 3,146.16 3,146.16 0.0K
14:15 3,146.13 3,147.81 3,146.13 3,147.36 0.0K
14:20 3,147.40 3,149.82 3,146.48 3,149.64 0.0K
14:25 3,149.02 3,150.58 3,148.68 3,150.58 0.0K
14:30 3,150.15 3,150.15 3,148.34 3,149.23 0.0K
14:35 3,148.63 3,150.68 3,148.60 3,150.68 0.0K
14:40 3,150.61 3,151.68 3,150.61 3,151.45 0.0K
14:45 3,151.82 3,151.88 3,150.29 3,150.48 0.0K
14:50 3,150.23 3,150.57 3,149.22 3,149.22 0.0K
14:55 3,149.21 3,149.21 3,147.57 3,148.66 0.0K
15:00 3,149.17 3,150.83 3,147.86 3,150.83 0.0K
15:05 3,151.21 3,151.21 3,149.69 3,150.69 0.0K
15:10 3,150.35 3,150.83 3,149.46 3,150.50 0.0K
15:15 3,150.17 3,150.17 3,148.01 3,148.37 0.0K
15:20 3,148.34 3,148.34 3,145.15 3,145.15 0.0K
15:25 3,145.83 3,145.83 3,145.69 3,145.69 0.0K
15:30 3,145.69 3,145.69 3,144.49 3,144.49 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし