TOPIX バリュー (TOPXV)

TOPXV
🏛️ 日本 →
3,877.68
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 2,065.09 2,070.43 2,059.17 2,059.62 0.0M
2022-12-29 2,060.41 2,061.74 2,045.39 2,060.44 0.0M
2022-12-28 2,080.84 2,082.94 2,069.10 2,080.12 0.0M
2022-12-27 2,082.00 2,085.97 2,076.32 2,078.74 0.0M
2022-12-26 2,071.35 2,077.25 2,065.46 2,070.53 0.0M
2022-12-23 2,057.54 2,066.85 2,051.63 2,066.03 0.0M
2022-12-22 2,059.05 2,070.60 2,054.59 2,069.10 0.0M
2022-12-21 2,059.81 2,068.81 2,046.85 2,048.99 0.0M
2022-12-20 2,080.39 2,087.93 2,047.82 2,059.28 0.0M
2022-12-19 2,076.06 2,082.30 2,072.73 2,073.13 0.0M
2022-12-16 2,093.82 2,097.83 2,083.26 2,084.59 0.0M
2022-12-15 2,094.08 2,109.99 2,094.08 2,107.21 0.0M
2022-12-14 2,089.98 2,102.06 2,089.63 2,101.88 0.0M
2022-12-13 2,098.22 2,100.29 2,091.72 2,092.42 0.0M
2022-12-12 2,077.87 2,084.03 2,077.87 2,080.65 0.0M
2022-12-09 2,078.55 2,092.29 2,078.50 2,084.31 0.0M
2022-12-08 2,067.41 2,069.44 2,053.96 2,068.60 0.0M
2022-12-07 2,062.40 2,081.88 2,061.96 2,074.80 0.0M
2022-12-06 2,060.58 2,072.51 2,060.58 2,070.28 0.0M
2022-12-05 2,068.74 2,068.74 2,053.28 2,060.85 0.0M
2022-12-02 2,084.44 2,084.44 2,059.88 2,070.38 0.0M
2022-12-01 2,120.50 2,124.50 2,105.05 2,105.05 0.0M
2022-11-30 2,115.68 2,119.68 2,107.32 2,117.82 0.0M
2022-11-29 2,120.55 2,123.12 2,108.78 2,120.04 0.0M
2022-11-28 2,151.06 2,152.21 2,121.35 2,128.02 0.0M
2022-11-25 2,137.94 2,145.53 2,135.37 2,145.22 0.0M
2022-11-24 2,132.01 2,143.40 2,131.88 2,139.92 0.0M
2022-11-22 2,100.48 2,117.98 2,099.52 2,115.31 0.0M
2022-11-21 2,085.52 2,087.87 2,078.61 2,086.32 0.0M
2022-11-18 2,081.43 2,086.81 2,075.75 2,076.91 0.0M
2022-11-17 2,066.44 2,077.12 2,066.09 2,072.34 0.0M
2022-11-16 2,064.30 2,069.01 2,052.45 2,065.45 0.0M
2022-11-15 2,056.30 2,069.44 2,055.88 2,067.22 0.0M
2022-11-14 2,079.99 2,079.99 2,052.91 2,052.91 0.0M
2022-11-11 2,089.99 2,094.72 2,077.80 2,085.88 0.0M
2022-11-10 2,061.72 2,067.93 2,057.97 2,065.42 0.0M
2022-11-09 2,080.72 2,082.58 2,073.81 2,077.90 0.0M
2022-11-08 2,068.06 2,085.38 2,067.45 2,079.82 0.0M
2022-11-07 2,059.14 2,063.91 2,051.80 2,057.83 0.0M
2022-11-04 2,053.32 2,056.16 2,035.17 2,043.55 0.0M
2022-11-02 2,048.18 2,066.12 2,048.18 2,062.85 0.0M
2022-11-01 2,045.39 2,050.56 2,040.34 2,048.61 0.0M
2022-10-31 2,025.69 2,037.87 2,024.51 2,037.87 0.0M
2022-10-28 2,004.61 2,018.39 2,004.09 2,006.55 0.0M
2022-10-27 2,029.50 2,029.50 2,011.40 2,012.04 0.0M
2022-10-26 2,032.68 2,041.51 2,031.08 2,032.55 0.0M
2022-10-25 2,010.95 2,031.53 2,009.30 2,027.38 0.0M
2022-10-24 2,019.02 2,020.83 2,001.99 2,002.56 0.0M
2022-10-21 2,010.47 2,010.47 1,999.21 1,999.75 0.0M
2022-10-20 2,010.32 2,019.41 2,007.99 2,016.07 0.0M
2022-10-19 2,015.28 2,025.38 2,014.83 2,022.25 0.0M
2022-10-18 2,019.91 2,022.89 2,005.43 2,014.71 0.0M
2022-10-17 2,000.91 2,008.11 1,996.96 2,000.00 0.0M
2022-10-14 1,999.52 2,024.00 1,998.25 2,014.47 0.0M
2022-10-13 1,979.65 1,980.50 1,971.49 1,972.01 0.0M
2022-10-12 1,984.76 1,991.71 1,980.33 1,984.14 0.0M
2022-10-11 1,998.30 2,004.07 1,985.48 1,989.37 0.0M
2022-10-07 2,007.36 2,020.20 2,003.02 2,013.89 0.0M
2022-10-06 2,026.40 2,039.50 2,026.40 2,031.02 0.0M
2022-10-05 2,031.53 2,035.85 2,018.83 2,021.40 0.0M
2022-10-04 1,986.38 2,020.58 1,986.38 2,019.24 0.0M
2022-10-03 1,941.99 1,956.78 1,925.30 1,956.23 0.0M
2022-09-30 1,973.99 1,975.43 1,940.97 1,947.07 0.0M
2022-09-29 1,965.97 1,985.37 1,962.71 1,981.70 0.0M
2022-09-28 1,981.13 1,982.93 1,952.82 1,972.60 0.0M
2022-09-27 1,992.96 2,008.74 1,992.56 1,994.06 0.0M
2022-09-26 2,024.43 2,024.43 1,985.62 1,986.84 0.0M
2022-09-22 2,039.41 2,051.20 2,036.13 2,049.64 0.0M
2022-09-21 2,063.58 2,066.63 2,052.18 2,052.18 0.0M
2022-09-20 2,077.66 2,084.98 2,074.44 2,076.64 0.0M
2022-09-16 2,060.00 2,068.25 2,059.14 2,065.76 0.0M
2022-09-15 2,063.63 2,070.02 2,062.47 2,069.01 0.0M
2022-09-14 2,065.60 2,073.40 2,058.32 2,064.92 0.0M
2022-09-13 2,093.49 2,097.26 2,086.71 2,095.81 0.0M
2022-09-12 2,095.57 2,098.37 2,087.14 2,092.78 0.0M
2022-09-09 2,074.09 2,084.08 2,072.39 2,081.89 0.0M
2022-09-08 2,051.74 2,074.02 2,051.34 2,074.02 0.0M
2022-09-07 2,040.32 2,042.47 2,026.85 2,035.53 0.0M
2022-09-06 2,043.89 2,052.50 2,039.73 2,044.52 0.0M
2022-09-05 2,048.24 2,050.47 2,039.85 2,045.44 0.0M
2022-09-02 2,055.99 2,055.99 2,039.40 2,049.99 0.0M
2022-09-01 2,064.66 2,068.10 2,050.92 2,053.44 0.0M
2022-08-31 2,069.29 2,080.16 2,068.60 2,079.25 0.0M
2022-08-30 2,076.45 2,087.58 2,075.56 2,086.78 0.0M
2022-08-29 2,054.02 2,065.09 2,049.71 2,061.49 0.0M
2022-08-26 2,089.72 2,095.55 2,085.68 2,086.63 0.0M
2022-08-25 2,079.58 2,086.53 2,076.68 2,083.11 0.0M
2022-08-24 2,075.25 2,079.52 2,070.43 2,075.07 0.0M
2022-08-23 2,077.15 2,077.15 2,066.26 2,069.91 0.0M
2022-08-22 2,073.19 2,089.20 2,070.48 2,089.20 0.0M
2022-08-19 2,086.51 2,088.50 2,078.36 2,085.70 0.0M
2022-08-18 2,082.13 2,084.16 2,074.95 2,077.48 0.0M
2022-08-17 2,074.54 2,092.38 2,074.54 2,092.38 0.0M
2022-08-16 2,064.87 2,065.24 2,059.61 2,062.81 0.0M
2022-08-15 2,062.54 2,072.30 2,060.72 2,071.59 0.0M
2022-08-12 2,047.39 2,065.92 2,046.34 2,064.10 0.0M
2022-08-10 2,025.19 2,029.26 2,015.10 2,026.96 0.0M
2022-08-09 2,037.30 2,040.08 2,020.62 2,021.47 0.0M
2022-08-08 2,025.24 2,039.62 2,025.24 2,039.62 0.0M
2022-08-05 2,009.07 2,029.41 2,009.07 2,028.83 0.0M
2022-08-04 2,026.69 2,028.91 2,014.68 2,016.91 0.0M
2022-08-03 2,023.52 2,028.76 2,020.05 2,026.06 0.0M
2022-08-02 2,043.42 2,044.12 2,021.70 2,025.57 0.0M
2022-08-01 2,046.49 2,060.45 2,041.35 2,060.45 0.0M
2022-07-29 2,054.29 2,055.64 2,038.15 2,042.96 0.0M
2022-07-28 2,061.23 2,061.47 2,049.90 2,055.89 0.0M
2022-07-27 2,052.45 2,059.40 2,045.86 2,056.67 0.0M
2022-07-26 2,059.97 2,062.20 2,054.21 2,055.94 0.0M
2022-07-25 2,047.41 2,059.97 2,047.10 2,049.98 0.0M
2022-07-22 2,048.15 2,058.24 2,045.86 2,055.54 0.0M
2022-07-21 2,046.62 2,058.46 2,044.33 2,056.81 0.0M
2022-07-20 2,044.70 2,057.07 2,040.74 2,057.07 0.0M
2022-07-19 2,018.93 2,021.74 2,008.32 2,019.34 0.0M
2022-07-15 2,011.21 2,012.64 1,989.18 2,000.24 0.0M
2022-07-14 1,996.93 2,013.70 1,996.04 2,010.32 0.0M
2022-07-13 2,009.58 2,015.07 2,006.85 2,010.70 0.0M
2022-07-12 2,032.69 2,032.69 2,001.60 2,005.28 0.0M
2022-07-11 2,030.57 2,041.27 2,024.83 2,036.37 0.0M
2022-07-08 2,002.61 2,023.19 2,001.19 2,003.90 0.0M
2022-07-07 1,988.44 1,998.59 1,970.68 1,995.24 0.0M
2022-07-06 1,994.97 1,995.15 1,964.22 1,970.25 0.0M
2022-07-05 2,017.85 2,022.30 2,008.96 2,015.67 0.0M
2022-07-04 1,999.96 2,008.05 1,994.12 2,008.05 0.0M
2022-07-01 2,014.47 2,017.51 1,974.24 1,982.93 0.0M
2022-06-30 2,024.27 2,030.73 2,007.33 2,010.38 0.0M
2022-06-29 2,036.25 2,045.69 2,032.80 2,033.97 0.0M
2022-06-28 2,023.46 2,047.06 2,023.46 2,047.06 0.0M
2022-06-27 2,021.33 2,024.18 2,009.22 2,019.38 0.0M
2022-06-24 1,993.36 2,000.86 1,984.56 2,000.85 0.0M
2022-06-23 2,002.46 2,016.87 1,996.25 2,002.30 0.0M
2022-06-22 2,021.17 2,021.17 2,004.39 2,004.39 0.0M
2022-06-21 1,988.01 2,014.88 1,984.21 2,007.49 0.0M
2022-06-20 1,996.36 1,999.39 1,960.86 1,968.60 0.0M
2022-06-17 1,992.54 1,999.13 1,973.61 1,991.29 0.0M
2022-06-16 2,024.76 2,046.26 2,020.76 2,024.30 0.0M
2022-06-15 2,023.24 2,027.21 2,006.01 2,006.01 0.0M
2022-06-14 2,018.23 2,025.68 2,012.37 2,023.60 0.0M
2022-06-13 2,048.93 2,051.33 2,036.30 2,043.57 0.0M
2022-06-10 2,079.39 2,089.02 2,076.47 2,078.24 0.0M
2022-06-09 2,096.19 2,107.82 2,095.42 2,098.17 0.0M
2022-06-08 2,080.10 2,097.29 2,080.10 2,097.29 0.0M
2022-06-07 2,071.59 2,083.79 2,071.48 2,075.71 0.0M
2022-06-06 2,043.01 2,061.28 2,043.01 2,059.79 0.0M
2022-06-03 2,060.50 2,061.98 2,044.64 2,051.76 0.0M
2022-06-02 2,052.98 2,054.70 2,043.72 2,051.28 0.0M
2022-06-01 2,033.08 2,059.07 2,033.08 2,058.70 0.0M
2022-05-31 2,028.28 2,037.70 2,019.72 2,022.32 0.0M
2022-05-30 2,024.95 2,037.56 2,016.68 2,031.97 0.0M
2022-05-27 2,015.09 2,016.88 2,005.51 2,009.02 0.0M
2022-05-26 1,995.47 2,007.85 1,995.47 1,997.04 0.0M
2022-05-25 1,990.13 1,998.65 1,983.38 1,990.33 0.0M
2022-05-24 2,006.53 2,009.51 1,990.24 1,990.24 0.0M
2022-05-23 2,000.08 2,005.29 1,994.66 2,000.58 0.0M
2022-05-20 1,969.46 1,987.43 1,967.84 1,986.18 0.0M
2022-05-19 1,953.43 1,971.75 1,944.12 1,969.28 0.0M
2022-05-18 1,982.52 1,992.89 1,978.19 1,988.77 0.0M
2022-05-17 1,972.33 1,980.01 1,966.16 1,970.91 0.0M
2022-05-16 1,995.02 1,995.02 1,965.95 1,968.79 0.0M
2022-05-13 1,953.38 1,980.58 1,948.99 1,978.75 0.0M
2022-05-12 1,955.49 1,969.69 1,947.06 1,949.86 0.0M
2022-05-11 1,973.38 1,975.12 1,960.62 1,961.93 0.0M
2022-05-10 1,992.77 1,994.87 1,968.86 1,986.60 0.0M
2022-05-09 2,027.27 2,030.27 2,008.68 2,009.68 0.0M
2022-05-06 2,016.71 2,044.36 2,012.74 2,040.92 0.0M
2022-05-02 2,003.31 2,014.15 1,995.31 2,008.43 0.0M
2022-04-28 1,961.23 2,007.12 1,960.13 2,005.62 0.0M
2022-04-27 1,949.82 1,961.59 1,945.37 1,955.76 0.0M
2022-04-26 1,977.56 1,982.14 1,968.60 1,974.20 0.0M
2022-04-25 1,975.62 1,982.06 1,968.24 1,975.15 0.0M
2022-04-22 2,013.17 2,013.17 1,995.55 2,007.48 0.0M
2022-04-21 2,020.82 2,030.23 2,020.36 2,028.22 0.0M
2022-04-20 2,012.26 2,027.06 2,008.10 2,022.59 0.0M
2022-04-19 1,995.59 1,999.57 1,982.12 1,996.78 0.0M
2022-04-18 1,977.47 1,981.03 1,960.69 1,978.12 0.0M
2022-04-15 1,982.24 1,995.11 1,975.09 1,990.09 0.0M
2022-04-14 1,974.68 1,994.70 1,973.96 1,994.70 0.0M
2022-04-13 1,956.15 1,973.94 1,950.77 1,971.68 0.0M
2022-04-12 1,966.83 1,970.12 1,949.83 1,952.67 0.0M
2022-04-11 1,967.78 1,975.96 1,961.74 1,970.83 0.0M
2022-04-08 1,971.13 1,973.30 1,951.47 1,964.28 0.0M
2022-04-07 1,966.99 1,967.75 1,948.04 1,963.84 0.0M
2022-04-06 2,007.01 2,008.40 1,989.87 1,991.32 0.0M
2022-04-05 2,037.00 2,038.71 2,011.75 2,017.32 0.0M
2022-04-04 2,025.22 2,029.96 2,019.33 2,029.61 0.0M
2022-04-01 2,012.52 2,027.75 2,000.90 2,025.03 0.0M
2022-03-31 2,031.57 2,053.23 2,026.93 2,026.93 0.0M
2022-03-30 2,062.49 2,064.02 2,031.38 2,050.91 0.0M
2022-03-29 2,076.51 2,086.05 2,072.80 2,086.05 0.0M
2022-03-28 2,080.48 2,082.77 2,058.81 2,073.36 0.0M
2022-03-25 2,084.01 2,087.88 2,066.45 2,074.38 0.0M
2022-03-24 2,057.03 2,076.27 2,050.80 2,076.27 0.0M
2022-03-23 2,057.89 2,078.24 2,053.80 2,075.69 0.0M
2022-03-22 2,018.02 2,040.32 2,018.02 2,038.67 0.0M
2022-03-18 1,984.94 2,001.47 1,984.94 1,999.61 0.0M
2022-03-17 1,980.26 1,994.75 1,974.10 1,990.19 0.0M
2022-03-16 1,941.10 1,958.98 1,940.36 1,953.84 0.0M
2022-03-15 1,919.49 1,939.93 1,919.14 1,931.75 0.0M
2022-03-14 1,912.78 1,928.01 1,910.08 1,916.92 0.0M
2022-03-11 1,895.19 1,900.42 1,883.89 1,894.09 0.0M
2022-03-10 1,863.58 1,911.73 1,863.58 1,911.07 0.0M
2022-03-09 1,840.18 1,862.47 1,833.77 1,837.70 0.0M
2022-03-08 1,869.84 1,871.67 1,829.05 1,833.46 0.0M
2022-03-07 1,911.87 1,911.87 1,873.58 1,886.16 0.0M
2022-03-04 1,955.68 1,960.75 1,924.82 1,930.85 0.0M
2022-03-03 1,957.30 1,973.36 1,956.97 1,965.95 0.0M
2022-03-02 1,953.54 1,953.54 1,934.40 1,935.07 0.0M
2022-03-01 1,989.00 1,992.63 1,974.05 1,975.01 0.0M
2022-02-28 1,963.68 1,975.04 1,954.49 1,972.99 0.0M
2022-02-25 1,955.13 1,961.05 1,947.94 1,958.04 0.0M
2022-02-24 1,972.70 1,978.01 1,938.28 1,954.01 0.0M
2022-02-22 1,990.06 1,992.48 1,970.05 1,983.04 0.0M
2022-02-21 2,007.07 2,020.66 1,998.62 2,017.31 0.0M
2022-02-18 2,014.89 2,033.56 2,013.20 2,027.99 0.0M
2022-02-17 2,041.91 2,042.33 2,022.67 2,033.70 0.0M
2022-02-16 2,036.32 2,044.55 2,034.49 2,042.17 0.0M
2022-02-15 2,031.97 2,035.60 2,004.45 2,010.70 0.0M
2022-02-14 2,028.20 2,034.99 2,011.86 2,030.18 0.0M
2022-02-10 2,049.48 2,054.22 2,032.42 2,048.37 0.0M
2022-02-09 2,039.05 2,047.68 2,037.37 2,040.58 0.0M
2022-02-08 2,019.68 2,032.37 2,019.00 2,029.04 0.0M
2022-02-07 2,002.32 2,016.48 1,994.06 2,015.81 0.0M
2022-02-04 2,000.50 2,010.93 1,988.26 2,008.60 0.0M
2022-02-03 1,994.28 2,006.30 1,989.60 1,998.54 0.0M
2022-02-02 1,973.18 2,004.26 1,972.71 2,002.09 0.0M
2022-02-01 1,967.63 1,979.61 1,959.88 1,963.64 0.0M
2022-01-31 1,947.62 1,971.79 1,938.93 1,967.54 0.0M
2022-01-28 1,944.45 1,961.83 1,937.60 1,959.96 0.0M
2022-01-27 1,970.04 1,975.18 1,912.18 1,920.51 0.0M
2022-01-26 1,970.38 1,974.60 1,954.55 1,956.27 0.0M
2022-01-25 1,973.96 1,973.96 1,946.54 1,961.17 0.0M
2022-01-24 1,971.10 1,992.35 1,963.10 1,988.52 0.0M
2022-01-21 1,969.40 1,983.54 1,948.77 1,980.18 0.0M
2022-01-20 1,972.02 1,995.91 1,963.88 1,988.53 0.0M
2022-01-19 2,002.88 2,009.96 1,970.65 1,976.17 0.0M
2022-01-18 2,051.62 2,058.64 2,019.95 2,027.79 0.0M
2022-01-17 2,044.31 2,060.60 2,041.48 2,044.25 0.0M
2022-01-14 2,042.19 2,043.27 2,016.78 2,032.99 0.0M
2022-01-13 2,047.09 2,055.69 2,044.90 2,052.73 0.0M
2022-01-12 2,031.42 2,051.21 2,030.52 2,049.85 0.0M
2022-01-11 2,016.88 2,021.37 2,000.37 2,021.37 0.0M
2022-01-07 2,015.31 2,028.03 1,997.98 2,012.27 0.0M
2022-01-06 2,024.96 2,028.84 1,999.69 2,001.92 0.0M
2022-01-05 2,013.41 2,029.27 2,013.41 2,027.27 0.0M
2022-01-04 1,980.98 1,998.97 1,971.62 1,997.58 0.0M