TOPIX 500 Value (TOPX500V)

TOPX500V
🏛️ 日本 →
3,676.07
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
2022-12-30 1,995.82 2,000.77 1,989.81 1,990.35 0.0M
2022-12-29 1,992.55 1,993.88 1,977.82 1,991.45 0.0M
2022-12-28 2,013.05 2,015.24 2,001.64 2,012.11 0.0M
2022-12-27 2,014.85 2,018.80 2,008.70 2,010.56 0.0M
2022-12-26 2,004.93 2,010.90 1,998.79 2,003.62 0.0M
2022-12-23 1,991.55 2,000.88 1,985.65 1,999.96 0.0M
2022-12-22 1,993.67 2,004.50 1,988.54 2,002.94 0.0M
2022-12-21 1,992.98 2,002.97 1,981.78 1,983.88 0.0M
2022-12-20 2,012.78 2,019.98 1,981.48 1,992.64 0.0M
2022-12-19 2,009.15 2,014.58 2,005.06 2,005.51 0.0M
2022-12-16 2,026.58 2,030.10 2,016.27 2,017.60 0.0M
2022-12-15 2,026.88 2,042.54 2,026.88 2,039.76 0.0M
2022-12-14 2,022.67 2,035.11 2,022.34 2,034.66 0.0M
2022-12-13 2,031.28 2,033.41 2,024.54 2,025.42 0.0M
2022-12-12 2,011.29 2,017.36 2,011.29 2,013.96 0.0M
2022-12-09 2,012.88 2,026.07 2,012.54 2,017.80 0.0M
2022-12-08 2,000.48 2,003.07 1,987.91 2,002.06 0.0M
2022-12-07 1,996.49 2,015.10 1,996.05 2,008.27 0.0M
2022-12-06 1,994.48 2,006.36 1,994.48 2,004.21 0.0M
2022-12-05 2,001.83 2,001.83 1,986.65 1,994.03 0.0M
2022-12-02 2,016.67 2,016.67 1,993.07 2,003.49 0.0M
2022-12-01 2,051.88 2,056.60 2,037.20 2,037.20 0.0M
2022-11-30 2,046.94 2,051.34 2,038.40 2,049.76 0.0M
2022-11-29 2,051.85 2,053.89 2,040.25 2,051.04 0.0M
2022-11-28 2,080.78 2,082.01 2,051.44 2,058.33 0.0M
2022-11-25 2,068.21 2,075.68 2,065.81 2,075.15 0.0M
2022-11-24 2,063.04 2,074.07 2,062.91 2,070.47 0.0M
2022-11-22 2,032.75 2,049.83 2,031.73 2,046.84 0.0M
2022-11-21 2,018.10 2,020.39 2,011.02 2,018.61 0.0M
2022-11-18 2,014.35 2,019.29 2,008.43 2,009.69 0.0M
2022-11-17 2,000.76 2,010.55 2,000.32 2,005.53 0.0M
2022-11-16 1,998.79 2,002.92 1,986.74 1,999.38 0.0M
2022-11-15 1,991.16 2,004.10 1,990.73 2,001.69 0.0M
2022-11-14 2,014.12 2,014.12 1,987.44 1,987.44 0.0M
2022-11-11 2,023.02 2,028.15 2,011.93 2,019.90 0.0M
2022-11-10 1,995.37 2,001.28 1,991.69 1,999.04 0.0M
2022-11-09 2,014.73 2,016.16 2,007.25 2,011.56 0.0M
2022-11-08 2,002.34 2,019.57 2,001.63 2,013.90 0.0M
2022-11-07 1,993.47 1,998.00 1,986.08 1,991.99 0.0M
2022-11-04 1,987.67 1,990.16 1,969.14 1,978.04 0.0M
2022-11-02 1,981.80 1,999.42 1,981.80 1,996.88 0.0M
2022-11-01 1,978.43 1,984.00 1,973.67 1,982.11 0.0M
2022-10-31 1,958.99 1,970.86 1,957.64 1,970.86 0.0M
2022-10-28 1,938.40 1,951.65 1,937.85 1,940.53 0.0M
2022-10-27 1,962.09 1,962.09 1,944.56 1,944.98 0.0M
2022-10-26 1,965.18 1,974.07 1,963.78 1,965.03 0.0M
2022-10-25 1,943.64 1,964.23 1,942.05 1,960.32 0.0M
2022-10-24 1,951.61 1,953.47 1,934.94 1,935.48 0.0M
2022-10-21 1,943.30 1,943.30 1,931.96 1,932.71 0.0M
2022-10-20 1,942.85 1,952.08 1,940.71 1,948.64 0.0M
2022-10-19 1,947.60 1,957.63 1,947.18 1,954.21 0.0M
2022-10-18 1,952.79 1,955.85 1,937.76 1,946.95 0.0M
2022-10-17 1,934.29 1,941.35 1,930.17 1,933.36 0.0M
2022-10-14 1,932.65 1,956.92 1,932.04 1,947.39 0.0M
2022-10-13 1,913.57 1,914.61 1,905.40 1,906.08 0.0M
2022-10-12 1,918.03 1,925.35 1,913.58 1,917.57 0.0M
2022-10-11 1,930.07 1,936.69 1,918.63 1,922.56 0.0M
2022-10-07 1,938.90 1,951.20 1,934.49 1,944.93 0.0M
2022-10-06 1,958.21 1,970.43 1,958.21 1,962.12 0.0M
2022-10-05 1,962.88 1,967.31 1,950.47 1,953.46 0.0M
2022-10-04 1,918.98 1,952.40 1,918.98 1,951.14 0.0M
2022-10-03 1,875.30 1,890.15 1,859.02 1,889.66 0.0M
2022-09-30 1,907.04 1,908.47 1,873.68 1,879.79 0.0M
2022-09-29 1,898.78 1,917.97 1,895.31 1,914.32 0.0M
2022-09-28 1,915.25 1,917.20 1,887.14 1,905.78 0.0M
2022-09-27 1,926.93 1,943.03 1,926.80 1,928.55 0.0M
2022-09-26 1,958.54 1,958.54 1,920.21 1,921.36 0.0M
2022-09-22 1,973.75 1,985.09 1,970.34 1,983.74 0.0M
2022-09-21 1,997.71 2,000.61 1,985.99 1,985.99 0.0M
2022-09-20 2,011.86 2,018.80 2,008.07 2,010.34 0.0M
2022-09-16 1,994.14 2,001.94 1,993.48 2,000.52 0.0M
2022-09-15 1,997.17 2,004.13 1,996.45 2,003.05 0.0M
2022-09-14 1,999.73 2,007.14 1,992.42 1,998.90 0.0M
2022-09-13 2,026.55 2,030.44 2,019.91 2,028.97 0.0M
2022-09-12 2,028.55 2,031.44 2,020.23 2,025.96 0.0M
2022-09-09 2,008.12 2,017.30 2,005.89 2,015.17 0.0M
2022-09-08 1,985.95 2,007.81 1,985.45 2,007.81 0.0M
2022-09-07 1,974.63 1,977.16 1,962.00 1,970.44 0.0M
2022-09-06 1,977.93 1,986.56 1,973.97 1,978.73 0.0M
2022-09-05 1,982.91 1,984.86 1,974.73 1,980.02 0.0M
2022-09-02 1,989.67 1,989.67 1,973.95 1,984.20 0.0M
2022-09-01 1,998.20 2,001.42 1,984.61 1,987.44 0.0M
2022-08-31 2,002.48 2,013.26 2,001.67 2,012.54 0.0M
2022-08-30 2,009.40 2,020.44 2,008.53 2,019.38 0.0M
2022-08-29 1,987.19 1,997.94 1,982.77 1,994.55 0.0M
2022-08-26 2,021.61 2,027.70 2,017.83 2,018.79 0.0M
2022-08-25 2,011.91 2,018.53 2,009.10 2,015.28 0.0M
2022-08-24 2,008.26 2,012.21 2,003.05 2,007.64 0.0M
2022-08-23 2,010.50 2,010.50 1,999.49 2,003.10 0.0M
2022-08-22 2,006.55 2,022.25 2,003.86 2,022.25 0.0M
2022-08-19 2,019.39 2,021.51 2,011.18 2,018.57 0.0M
2022-08-18 2,015.99 2,017.66 2,008.39 2,010.76 0.0M
2022-08-17 2,007.84 2,025.77 2,007.84 2,025.77 0.0M
2022-08-16 1,998.38 1,998.86 1,993.34 1,996.28 0.0M
2022-08-15 1,995.21 2,005.92 1,993.46 2,005.21 0.0M
2022-08-12 1,980.98 1,998.76 1,979.90 1,997.10 0.0M
2022-08-10 1,959.07 1,963.06 1,948.98 1,960.81 0.0M
2022-08-09 1,970.57 1,973.28 1,954.01 1,955.03 0.0M
2022-08-08 1,958.69 1,973.10 1,958.69 1,973.10 0.0M
2022-08-05 1,943.49 1,962.93 1,943.49 1,962.38 0.0M
2022-08-04 1,961.73 1,964.18 1,949.25 1,951.63 0.0M
2022-08-03 1,958.18 1,963.69 1,955.26 1,961.55 0.0M
2022-08-02 1,977.51 1,978.41 1,956.20 1,960.10 0.0M
2022-08-01 1,981.14 1,994.56 1,975.83 1,994.56 0.0M
2022-07-29 1,988.54 1,990.36 1,973.13 1,978.04 0.0M
2022-07-28 1,995.70 1,995.99 1,985.29 1,989.98 0.0M
2022-07-27 1,986.65 1,993.98 1,980.35 1,991.37 0.0M
2022-07-26 1,994.88 1,997.13 1,988.46 1,990.04 0.0M
2022-07-25 1,981.70 1,994.45 1,981.70 1,984.73 0.0M
2022-07-22 1,983.07 1,992.53 1,980.52 1,989.95 0.0M
2022-07-21 1,982.83 1,993.55 1,979.55 1,991.77 0.0M
2022-07-20 1,980.88 1,993.13 1,976.89 1,993.13 0.0M
2022-07-19 1,955.91 1,958.92 1,945.59 1,956.19 0.0M
2022-07-15 1,948.16 1,949.63 1,926.26 1,937.31 0.0M
2022-07-14 1,934.09 1,951.01 1,933.38 1,947.48 0.0M
2022-07-13 1,947.27 1,952.68 1,944.31 1,948.23 0.0M
2022-07-12 1,970.21 1,970.21 1,939.53 1,943.40 0.0M
2022-07-11 1,968.60 1,978.58 1,962.28 1,973.38 0.0M
2022-07-08 1,940.70 1,960.47 1,939.18 1,942.19 0.0M
2022-07-07 1,926.35 1,936.75 1,909.08 1,933.37 0.0M
2022-07-06 1,933.61 1,933.85 1,902.19 1,908.27 0.0M
2022-07-05 1,956.30 1,961.00 1,947.50 1,954.32 0.0M
2022-07-04 1,938.06 1,946.41 1,932.55 1,946.41 0.0M
2022-07-01 1,952.95 1,955.96 1,913.42 1,921.76 0.0M
2022-06-30 1,962.50 1,968.94 1,945.52 1,948.80 0.0M
2022-06-29 1,975.82 1,985.01 1,971.42 1,972.61 0.0M
2022-06-28 1,963.19 1,985.81 1,963.19 1,985.81 0.0M
2022-06-27 1,960.04 1,962.99 1,948.60 1,958.66 0.0M
2022-06-24 1,933.20 1,940.46 1,923.95 1,940.35 0.0M
2022-06-23 1,943.48 1,957.45 1,936.88 1,942.75 0.0M
2022-06-22 1,961.27 1,961.27 1,945.33 1,945.33 0.0M
2022-06-21 1,928.81 1,955.23 1,924.80 1,947.95 0.0M
2022-06-20 1,936.29 1,939.43 1,902.24 1,909.99 0.0M
2022-06-17 1,933.17 1,939.23 1,914.23 1,931.80 0.0M
2022-06-16 1,964.45 1,985.90 1,961.03 1,964.33 0.0M
2022-06-15 1,962.26 1,966.06 1,946.08 1,946.08 0.0M
2022-06-14 1,957.72 1,964.76 1,951.59 1,962.76 0.0M
2022-06-13 1,988.86 1,991.19 1,975.56 1,982.70 0.0M
2022-06-10 2,018.45 2,028.43 2,016.01 2,017.87 0.0M
2022-06-09 2,034.62 2,045.91 2,033.87 2,036.47 0.0M
2022-06-08 2,017.98 2,035.05 2,017.98 2,035.05 0.0M
2022-06-07 2,010.50 2,021.79 2,010.26 2,013.94 0.0M
2022-06-06 1,982.21 1,999.94 1,982.21 1,998.45 0.0M
2022-06-03 1,999.34 2,000.83 1,983.32 1,990.54 0.0M
2022-06-02 1,992.18 1,993.78 1,983.08 1,990.19 0.0M
2022-06-01 1,973.51 1,998.20 1,973.51 1,997.72 0.0M
2022-05-31 1,968.48 1,977.60 1,959.66 1,962.42 0.0M
2022-05-30 1,965.57 1,977.42 1,957.29 1,971.90 0.0M
2022-05-27 1,956.43 1,958.58 1,947.05 1,950.16 0.0M
2022-05-26 1,937.44 1,949.49 1,937.44 1,938.86 0.0M
2022-05-25 1,931.34 1,940.25 1,925.11 1,932.31 0.0M
2022-05-24 1,947.16 1,950.45 1,931.69 1,931.69 0.0M
2022-05-23 1,940.47 1,945.42 1,934.68 1,940.49 0.0M
2022-05-20 1,910.77 1,928.28 1,909.13 1,926.92 0.0M
2022-05-19 1,895.41 1,912.66 1,886.01 1,910.25 0.0M
2022-05-18 1,923.81 1,934.18 1,919.55 1,929.95 0.0M
2022-05-17 1,913.80 1,920.99 1,907.42 1,912.05 0.0M
2022-05-16 1,934.63 1,934.63 1,907.47 1,910.26 0.0M
2022-05-13 1,895.32 1,921.10 1,890.46 1,918.35 0.0M
2022-05-12 1,895.86 1,910.30 1,887.35 1,891.36 0.0M
2022-05-11 1,913.71 1,915.24 1,900.84 1,902.02 0.0M
2022-05-10 1,933.42 1,935.64 1,909.48 1,926.48 0.0M
2022-05-09 1,967.28 1,970.34 1,948.78 1,950.03 0.0M
2022-05-06 1,956.70 1,984.56 1,952.91 1,980.88 0.0M
2022-05-02 1,943.88 1,954.42 1,935.59 1,948.25 0.0M
2022-04-28 1,903.58 1,947.54 1,901.98 1,945.91 0.0M
2022-04-27 1,891.89 1,904.18 1,887.81 1,898.56 0.0M
2022-04-26 1,918.97 1,923.87 1,910.15 1,915.74 0.0M
2022-04-25 1,917.32 1,924.03 1,909.91 1,916.96 0.0M
2022-04-22 1,954.96 1,954.96 1,937.27 1,948.94 0.0M
2022-04-21 1,962.20 1,971.24 1,961.81 1,969.17 0.0M
2022-04-20 1,953.60 1,968.43 1,949.75 1,964.29 0.0M
2022-04-19 1,937.50 1,940.98 1,923.93 1,938.35 0.0M
2022-04-18 1,919.24 1,922.77 1,903.07 1,920.05 0.0M
2022-04-15 1,922.96 1,936.12 1,915.84 1,931.55 0.0M
2022-04-14 1,915.45 1,935.53 1,914.71 1,935.24 0.0M
2022-04-13 1,897.56 1,914.75 1,891.69 1,912.42 0.0M
2022-04-12 1,908.13 1,911.42 1,891.16 1,894.21 0.0M
2022-04-11 1,908.02 1,916.38 1,902.62 1,911.80 0.0M
2022-04-08 1,911.28 1,913.24 1,891.57 1,904.31 0.0M
2022-04-07 1,906.54 1,907.34 1,887.73 1,903.89 0.0M
2022-04-06 1,945.40 1,946.63 1,928.75 1,930.30 0.0M
2022-04-05 1,974.78 1,976.53 1,949.61 1,955.35 0.0M
2022-04-04 1,964.47 1,968.50 1,958.01 1,968.13 0.0M
2022-04-01 1,952.65 1,967.28 1,941.48 1,964.32 0.0M
2022-03-31 1,970.73 1,992.38 1,966.71 1,966.71 0.0M
2022-03-30 2,001.10 2,002.87 1,970.70 1,989.75 0.0M
2022-03-29 2,014.48 2,023.83 2,011.30 2,023.83 0.0M
2022-03-28 2,018.09 2,020.20 1,996.29 2,010.86 0.0M
2022-03-25 2,021.33 2,025.17 2,004.04 2,011.87 0.0M
2022-03-24 1,994.74 2,014.05 1,988.91 2,014.05 0.0M
2022-03-23 1,995.36 2,015.32 1,991.03 2,012.85 0.0M
2022-03-22 1,953.98 1,977.78 1,953.98 1,976.32 0.0M
2022-03-18 1,921.04 1,937.76 1,921.04 1,935.80 0.0M
2022-03-17 1,916.44 1,931.68 1,910.73 1,926.27 0.0M
2022-03-16 1,876.44 1,895.77 1,875.89 1,890.63 0.0M
2022-03-15 1,855.73 1,875.38 1,855.02 1,867.05 0.0M
2022-03-14 1,849.03 1,864.23 1,846.26 1,853.38 0.0M
2022-03-11 1,832.10 1,836.48 1,820.22 1,830.42 0.0M
2022-03-10 1,800.27 1,847.65 1,800.27 1,846.74 0.0M
2022-03-09 1,777.63 1,800.03 1,772.02 1,775.75 0.0M
2022-03-08 1,807.25 1,809.09 1,767.29 1,771.08 0.0M
2022-03-07 1,847.80 1,847.80 1,810.17 1,822.95 0.0M
2022-03-04 1,890.59 1,895.44 1,859.94 1,866.38 0.0M
2022-03-03 1,891.71 1,907.67 1,891.41 1,900.90 0.0M
2022-03-02 1,887.98 1,887.98 1,868.83 1,870.03 0.0M
2022-03-01 1,921.83 1,926.13 1,907.87 1,908.63 0.0M
2022-02-28 1,898.06 1,907.80 1,888.04 1,905.84 0.0M
2022-02-25 1,889.66 1,896.24 1,883.40 1,893.07 0.0M
2022-02-24 1,909.08 1,914.33 1,874.09 1,888.63 0.0M
2022-02-22 1,926.13 1,928.45 1,906.04 1,919.17 0.0M
2022-02-21 1,942.91 1,956.61 1,934.62 1,953.27 0.0M
2022-02-18 1,950.70 1,969.16 1,948.88 1,963.57 0.0M
2022-02-17 1,976.10 1,977.12 1,957.88 1,968.91 0.0M
2022-02-16 1,970.96 1,979.08 1,969.08 1,976.39 0.0M
2022-02-15 1,967.13 1,970.44 1,939.76 1,945.85 0.0M
2022-02-14 1,964.40 1,970.39 1,948.18 1,965.93 0.0M
2022-02-10 1,984.52 1,989.49 1,968.01 1,983.84 0.0M
2022-02-09 1,975.48 1,983.46 1,973.97 1,975.98 0.0M
2022-02-08 1,956.07 1,968.87 1,955.38 1,965.55 0.0M
2022-02-07 1,938.53 1,952.67 1,930.45 1,952.43 0.0M
2022-02-04 1,937.22 1,946.88 1,924.78 1,944.56 0.0M
2022-02-03 1,930.36 1,942.82 1,925.44 1,934.99 0.0M
2022-02-02 1,910.41 1,940.52 1,909.93 1,937.93 0.0M
2022-02-01 1,903.89 1,916.11 1,897.12 1,901.02 0.0M
2022-01-31 1,885.40 1,908.85 1,876.56 1,904.46 0.0M
2022-01-28 1,883.34 1,900.51 1,876.67 1,898.35 0.0M
2022-01-27 1,908.06 1,913.25 1,851.54 1,860.12 0.0M
2022-01-26 1,907.81 1,911.90 1,892.17 1,894.14 0.0M
2022-01-25 1,910.28 1,910.31 1,884.33 1,898.54 0.0M
2022-01-24 1,909.32 1,929.06 1,901.02 1,925.15 0.0M
2022-01-21 1,907.90 1,921.72 1,887.34 1,918.13 0.0M
2022-01-20 1,910.22 1,933.27 1,901.97 1,927.02 0.0M
2022-01-19 1,940.13 1,946.72 1,908.90 1,914.57 0.0M
2022-01-18 1,987.52 1,994.85 1,956.59 1,964.57 0.0M
2022-01-17 1,979.35 1,995.87 1,977.10 1,980.29 0.0M
2022-01-14 1,977.27 1,978.47 1,952.39 1,967.99 0.0M
2022-01-13 1,980.83 1,990.51 1,978.89 1,987.84 0.0M
2022-01-12 1,965.83 1,985.13 1,964.91 1,983.77 0.0M
2022-01-11 1,951.31 1,956.37 1,935.75 1,956.37 0.0M
2022-01-07 1,948.89 1,961.41 1,932.41 1,946.68 0.0M
2022-01-06 1,958.39 1,961.86 1,932.85 1,935.69 0.0M
2022-01-05 1,944.89 1,961.24 1,944.89 1,959.37 0.0M
2022-01-04 1,911.59 1,930.37 1,902.96 1,928.90 0.0M